Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-10-27 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $108.88 | $108.88 | 51 |
| 2020-12-30 | $108.88 | $108.88 | 274 |
| 2020-12-29 | $115.05 | $115.05 | 266 |
| 2020-12-28 | $112.78 | $112.78 | 271 |
| 2020-12-24 | $102.05 | $102.05 | 3 |
| 2020-12-23 | $102.05 | $102.05 | 279 |
| 2020-12-22 | $105.63 | $105.63 | 227 |
| 2020-12-21 | $112.13 | $112.13 | 370 |
| 2020-12-18 | $116.35 | $116.35 | 0 |
| 2020-12-17 | $116.35 | $116.35 | 677 |
| 2020-12-16 | $126.42 | $126.42 | 258 |
| 2020-12-15 | $126.75 | $126.75 | 344 |
| 2020-12-14 | $125.78 | $125.78 | 97 |
| 2020-12-11 | $117.65 | $117.65 | 13 |
| 2020-12-10 | $117.00 | $117.00 | 93 |
| 2020-12-09 | $117.00 | $117.00 | 1,344 |
| 2020-12-08 | $113.75 | $113.75 | 739 |
| 2020-12-07 | $113.42 | $113.42 | 340 |
| 2020-12-04 | $113.42 | $113.42 | 1,613 |
| 2020-12-03 | $108.71 | $108.71 | 354 |
| 2020-12-02 | $95.88 | $95.88 | 72 |
| 2020-12-01 | $95.88 | $95.88 | 1,145 |
| 2020-11-30 | $97.50 | $97.50 | 143 |
| 2020-11-27 | $92.95 | $92.95 | 0 |
| 2020-11-25 | $92.95 | $92.95 | 9 |
| 2020-11-24 | $93.11 | $93.11 | 47 |
| 2020-11-23 | $94.80 | $94.80 | 91 |
| 2020-11-20 | $96.20 | $96.20 | 35 |
| 2020-11-19 | $96.53 | $96.53 | 0 |
| 2020-11-18 | $96.53 | $96.53 | 23 |
| 2020-11-17 | $96.69 | $96.69 | 518 |
| 2020-11-16 | $97.50 | $97.50 | 352 |
| 2020-11-13 | $97.50 | $97.50 | 22 |
| 2020-11-12 | $95.88 | $95.88 | 30 |
| 2020-11-11 | $94.25 | $94.25 | 58 |
| 2020-11-10 | $92.95 | $92.95 | 137 |
| 2020-11-09 | $86.13 | $86.13 | 16 |
| 2020-11-06 | $86.13 | $86.13 | 4 |
| 2020-11-05 | $85.15 | $85.15 | 34 |
| 2020-11-04 | $89.38 | $89.38 | 36 |
| 2020-11-03 | $87.75 | $87.75 | 4 |
| 2020-11-02 | $89.38 | $89.38 | 0 |
| 2020-10-30 | $89.38 | $89.38 | 0 |
| 2020-10-29 | $89.38 | $89.38 | 15 |
| 2020-10-28 | $87.75 | $87.75 | 49 |
| 2020-10-27 | $92.95 | $92.95 | 153 |
| 2020-10-26 | $92.63 | $92.63 | 3 |
| 2020-10-23 | $91.32 | $91.32 | 180 |
| 2020-10-22 | $94.74 | $94.74 | 40 |
| 2020-10-21 | $93.76 | $93.76 | 40 |
| 2020-10-20 | $94.25 | $94.25 | 0 |
| 2020-10-19 | $94.25 | $94.25 | 211 |
| 2020-10-16 | $91.65 | $91.65 | 302 |
| 2020-10-15 | $88.72 | $88.72 | 449 |
| 2020-10-14 | $76.05 | $76.05 | 182 |
| 2020-10-13 | $77.67 | $77.67 | 641 |
| 2020-10-12 | $53.63 | $53.63 | 120 |
| 2020-10-09 | $65.00 | $65.00 | 0 |
| 2020-10-08 | $65.00 | $65.00 | 12 |
| 2020-10-07 | $65.00 | $65.00 | 393 |
| 2020-10-06 | $73.13 | $73.13 | 76 |
| 2020-10-05 | $75.72 | $75.72 | 20 |
| 2020-10-02 | $75.40 | $75.40 | 0 |
| 2020-10-01 | $75.40 | $75.40 | 3 |
| 2020-09-30 | $86.13 | $86.13 | 30 |
| 2020-09-29 | $89.70 | $89.70 | 0 |
| 2020-09-28 | $89.70 | $89.70 | 0 |
| 2020-09-25 | $89.70 | $89.70 | 20 |
| 2020-09-24 | $87.26 | $87.26 | 99 |
| 2020-09-23 | $83.20 | $83.20 | 116 |
| 2020-09-22 | $80.60 | $80.60 | 41 |
| 2020-09-21 | $79.63 | $79.63 | 13 |
| 2020-09-18 | $79.63 | $79.63 | 3 |
| 2020-09-17 | $80.28 | $80.28 | 12 |
| 2020-09-16 | $74.75 | $74.75 | 87 |
| 2020-09-15 | $91.65 | $91.65 | 138 |
| 2020-09-14 | $89.38 | $89.38 | 0 |
| 2020-09-11 | $89.38 | $89.38 | 274 |
| 2020-09-10 | $97.17 | $97.17 | 0 |
| 2020-09-09 | $97.17 | $97.17 | 15 |
| 2020-09-08 | $95.22 | $95.22 | 3 |
| 2020-09-04 | $89.70 | $89.70 | 0 |
| 2020-09-03 | $89.70 | $89.70 | 26 |
| 2020-09-02 | $97.50 | $97.50 | 241 |
| 2020-09-01 | $91.32 | $91.32 | 3 |
| 2020-08-31 | $97.17 | $97.17 | 152 |
| 2020-08-28 | $100.75 | $100.75 | 50 |
| 2020-08-27 | $100.42 | $100.42 | 81 |
| 2020-08-26 | $97.50 | $97.50 | 0 |
| 2020-08-25 | $97.50 | $97.50 | 30 |
| 2020-08-24 | $103.67 | $103.67 | 20 |
| 2020-08-21 | $117.00 | $117.00 | 0 |
| 2020-08-20 | $117.00 | $117.00 | 75 |
| 2020-08-19 | $120.90 | $120.90 | 0 |
| 2020-08-18 | $120.90 | $120.90 | 164 |
| 2020-08-17 | $133.25 | $133.25 | 151 |
| 2020-08-14 | $149.82 | $149.82 | 184 |
| 2020-08-13 | $160.88 | $160.88 | 619 |
| 2020-08-12 | $114.07 | $114.07 | 152 |
| 2020-08-11 | $105.95 | $105.95 | 60 |
| 2020-08-10 | $105.63 | $105.63 | 46 |
| 2020-08-07 | $105.30 | $105.30 | 7 |
| 2020-08-06 | $97.50 | $97.50 | 40 |
| 2020-08-05 | $108.22 | $108.22 | 4 |
| 2020-08-04 | $90.35 | $90.35 | 29 |
| 2020-08-03 | $105.30 | $105.30 | 31 |
| 2020-07-31 | $97.50 | $97.50 | 0 |
| 2020-07-30 | $97.50 | $97.50 | 21 |
| 2020-07-29 | $97.50 | $97.50 | 35 |
| 2020-07-28 | $90.35 | $90.35 | 0 |
| 2020-07-27 | $90.35 | $90.35 | 3 |
| 2020-07-24 | $110.50 | $110.50 | 0 |
| 2020-07-23 | $110.50 | $110.50 | 70 |
| 2020-07-22 | $104.00 | $104.00 | 6 |
| 2020-07-21 | $97.50 | $97.50 | 21 |
| 2020-07-20 | $110.50 | $110.50 | 0 |
| 2020-07-17 | $110.50 | $110.50 | 0 |
| 2020-07-16 | $110.50 | $110.50 | 0 |
| 2020-07-15 | $110.50 | $110.50 | 0 |
| 2020-07-14 | $110.50 | $110.50 | 13 |
| 2020-07-13 | $91.97 | $91.97 | 9 |
| 2020-07-10 | $97.50 | $97.50 | 144 |
| 2020-07-09 | $107.90 | $107.90 | 86 |
| 2020-07-08 | $105.63 | $105.63 | 11 |
| 2020-07-07 | $113.10 | $113.10 | 17 |
| 2020-07-06 | $105.63 | $105.63 | 57 |
| 2020-07-02 | $113.75 | $113.75 | 133 |
| 2020-07-01 | $97.50 | $97.50 | 52 |
| 2020-06-30 | $83.69 | $83.69 | 0 |
| 2020-06-29 | $83.69 | $83.69 | 0 |
| 2020-06-26 | $83.69 | $83.69 | 24 |
| 2020-06-25 | $86.45 | $86.45 | 94 |
| 2020-06-24 | $89.38 | $89.38 | 0 |
| 2020-06-23 | $89.38 | $89.38 | 8 |
| 2020-06-22 | $87.75 | $87.75 | 70 |
| 2020-06-19 | $100.75 | $100.75 | 31 |
| 2020-06-18 | $102.38 | $102.38 | 63 |
| 2020-06-17 | $97.50 | $97.50 | 8 |
| 2020-06-16 | $102.38 | $102.38 | 80 |
| 2020-06-15 | $105.63 | $105.63 | 18 |
| 2020-06-12 | $118.63 | $118.63 | 61 |
| 2020-06-11 | $103.03 | $103.03 | 38 |
| 2020-06-10 | $119.60 | $119.60 | 6 |
| 2020-06-09 | $120.25 | $120.25 | 9 |
| 2020-06-08 | $120.25 | $120.25 | 52 |
| 2020-06-05 | $119.92 | $119.92 | 29 |
| 2020-06-04 | $120.25 | $120.25 | 27 |
| 2020-06-03 | $113.42 | $113.42 | 43 |
| 2020-06-02 | $102.70 | $102.70 | 9 |
| 2020-06-01 | $91.00 | $91.00 | 14 |
| 2020-05-29 | $97.50 | $97.50 | 101 |
| 2020-05-28 | $97.82 | $97.82 | 10 |
| 2020-05-27 | $105.30 | $105.30 | 75 |
| 2020-05-26 | $97.50 | $97.50 | 83 |
| 2020-05-22 | $99.45 | $99.45 | 201 |
| 2020-05-21 | $99.45 | $99.45 | 6 |
| 2020-05-20 | $113.75 | $113.75 | 11 |
| 2020-05-19 | $121.88 | $121.88 | 18 |
| 2020-05-18 | $115.38 | $115.38 | 0 |
| 2020-05-15 | $115.38 | $115.38 | 6 |
| 2020-05-14 | $113.75 | $113.75 | 40 |
| 2020-05-13 | $97.50 | $97.50 | 42 |
| 2020-05-12 | $94.25 | $94.25 | 22 |
| 2020-05-11 | $92.95 | $92.95 | 6 |
| 2020-05-08 | $92.95 | $92.95 | 0 |
| 2020-05-07 | $92.95 | $92.95 | 45 |
| 2020-05-06 | $93.60 | $93.60 | 4 |
| 2020-05-05 | $85.80 | $85.80 | 0 |
| 2020-05-04 | $85.80 | $85.80 | 55 |
| 2020-05-01 | $93.92 | $93.92 | 3 |
| 2020-04-30 | $94.25 | $94.25 | 15 |
| 2020-04-29 | $94.25 | $94.25 | 60 |
| 2020-04-28 | $93.92 | $93.92 | 38 |
| 2020-04-27 | $82.88 | $82.88 | 342 |
| 2020-04-24 | $77.03 | $77.03 | 0 |
| 2020-04-23 | $77.03 | $77.03 | 0 |
| 2020-04-22 | $77.03 | $77.03 | 40 |
| 2020-04-21 | $86.45 | $86.45 | 74 |
| 2020-04-20 | $93.60 | $93.60 | 12 |
| 2020-04-17 | $95.22 | $95.22 | 85 |
| 2020-04-16 | $91.00 | $91.00 | 20 |
| 2020-04-15 | $80.92 | $80.92 | 56 |
| 2020-04-14 | $69.88 | $69.88 | 6 |
| 2020-04-13 | $63.38 | $63.38 | 0 |
| 2020-04-09 | $63.38 | $63.38 | 32 |
| 2020-04-08 | $91.65 | $91.65 | 3 |
| 2020-04-07 | $94.25 | $94.25 | 0 |
| 2020-04-06 | $94.25 | $94.25 | 0 |
| 2020-04-03 | $94.25 | $94.25 | 0 |
| 2020-04-02 | $94.25 | $94.25 | 4 |
| 2020-04-01 | $81.25 | $81.25 | 54 |
| 2020-03-31 | $94.57 | $94.57 | 77 |
| 2020-03-30 | $82.55 | $82.55 | 61 |
| 2020-03-27 | $61.75 | $61.75 | 46 |
| 2020-03-26 | $64.03 | $64.03 | 63 |
| 2020-03-25 | $61.42 | $61.42 | 92 |
| 2020-03-24 | $55.25 | $55.25 | 55 |
| 2020-03-23 | $59.80 | $59.80 | 15 |
| 2020-03-20 | $59.80 | $59.80 | 26 |
| 2020-03-19 | $58.50 | $58.50 | 43 |
| 2020-03-18 | $56.88 | $56.88 | 92 |
| 2020-03-17 | $61.75 | $61.75 | 6 |
| 2020-03-16 | $65.00 | $65.00 | 26 |
| 2020-03-13 | $65.00 | $65.00 | 19 |
| 2020-03-12 | $65.00 | $65.00 | 24 |
| 2020-03-11 | $65.00 | $65.00 | 48 |
| 2020-03-10 | $81.25 | $81.25 | 45 |
| 2020-03-09 | $82.88 | $82.88 | 76 |
| 2020-03-06 | $97.50 | $97.50 | 63 |
| 2020-03-05 | $100.75 | $100.75 | 0 |
| 2020-03-04 | $100.75 | $100.75 | 30 |
| 2020-03-03 | $111.15 | $111.15 | 0 |
| 2020-03-02 | $111.15 | $111.15 | 105 |
| 2020-02-28 | $113.75 | $113.75 | 6 |
| 2020-02-27 | $123.50 | $123.50 | 24 |
| 2020-02-26 | $129.35 | $129.35 | 22 |
| 2020-02-25 | $130.00 | $130.00 | 3 |
| 2020-02-24 | $130.00 | $130.00 | 0 |
| 2020-02-21 | $130.00 | $130.00 | 16 |
| 2020-02-20 | $136.50 | $136.50 | 28 |
| 2020-02-19 | $142.35 | $142.35 | 18 |
| 2020-02-18 | $136.50 | $136.50 | 34 |
| 2020-02-14 | $153.07 | $153.07 | 3 |
| 2020-02-13 | $156.32 | $156.32 | 48 |
| 2020-02-12 | $178.75 | $178.75 | 0 |
| 2020-02-11 | $178.75 | $178.75 | 52 |
| 2020-02-10 | $195.00 | $195.00 | 6 |
| 2020-02-07 | $194.35 | $194.35 | 41 |
| 2020-02-06 | $155.02 | $155.02 | 57 |
| 2020-02-05 | $110.50 | $110.50 | 23 |
| 2020-02-04 | $97.50 | $97.50 | 43 |
| 2020-02-03 | $130.00 | $130.00 | 64 |
| 2020-01-31 | $161.85 | $161.85 | 40 |
| 2020-01-30 | $179.73 | $179.73 | 6 |
| 2020-01-29 | $189.80 | $189.80 | 21 |
| 2020-01-28 | $188.82 | $188.82 | 29 |
| 2020-01-27 | $198.25 | $198.25 | 0 |
| 2020-01-24 | $198.25 | $198.25 | 18 |
| 2020-01-23 | $198.57 | $198.57 | 18 |
| 2020-01-22 | $203.13 | $203.13 | 20 |
| 2020-01-21 | $201.18 | $201.18 | 104 |
| 2020-01-17 | $194.35 | $194.35 | 9 |
| 2020-01-16 | $194.68 | $194.68 | 120 |
| 2020-01-15 | $227.50 | $227.50 | 87 |
| 2020-01-14 | $234.00 | $234.00 | 69 |
| 2020-01-13 | $235.63 | $235.63 | 131 |
| 2020-01-10 | $230.75 | $230.75 | 135 |
| 2020-01-09 | $195.00 | $195.00 | 49 |
| 2020-01-08 | $173.88 | $173.88 | 64 |
| 2020-01-07 | $188.50 | $188.50 | 29 |
| 2020-01-06 | $190.13 | $190.13 | 21 |
| 2020-01-03 | $182.65 | $182.65 | 32 |
| 2020-01-02 | $182.32 | $182.32 | 104 |