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
- 1973-05-02 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $30.11 | $806.44 | 4,554,257 | — | — |
| 2020-12-30 | $29.91 | $800.91 | 3,549,163 | — | — |
| 2020-12-29 | $29.84 | $799.00 | 3,712,356 | — | — |
| 2020-12-28 | $30.11 | $806.25 | 3,568,230 | — | — |
| 2020-12-24 | $29.84 | $799.00 | 2,070,333 | — | — |
| 2020-12-23 | $29.75 | $796.70 | 4,658,706 | — | — |
| 2020-12-22 | $29.79 | $797.66 | 4,375,081 | — | — |
| 2020-12-21 | $29.61 | $792.88 | 6,172,585 | — | — |
| 2020-12-18 | $30.36 | $813.13 | 12,856,200 | — | — |
| 2020-12-17 | $30.42 | $814.66 | 7,331,899 | — | — |
| 2020-12-16 | $30.27 | $810.65 | 10,632,067 | — | — |
| 2020-12-15 | $30.47 | $815.99 | 11,635,338 | — | — |
| 2020-12-14 | $29.29 | $784.29 | 5,643,891 | — | — |
| 2020-12-11 | $29.38 | $786.77 | 4,952,425 | — | — |
| 2020-12-10 | $29.39 | $786.96 | 6,163,332 | — | — |
| 2020-12-09 | $29.31 | $784.86 | 6,158,145 | — | — |
| 2020-12-08 | $29.47 | $789.25 | 5,791,241 | — | — |
| 2020-12-07 | $29.39 | $786.96 | 4,536,451 | — | — |
| 2020-12-04 | $29.19 | $781.80 | 4,971,913 | — | — |
| 2020-12-03 | $29.28 | $784.10 | 6,114,683 | — | — |
| 2020-12-02 | $29.65 | $794.03 | 7,224,085 | — | — |
| 2020-12-01 | $29.42 | $787.92 | 7,997,569 | — | — |
| 2020-11-30 | $29.29 | $784.48 | 13,242,871 | — | — |
| 2020-11-27 | $29.77 | $797.28 | 2,416,207 | — | — |
| 2020-11-25 | $30.11 | $806.44 | 4,723,198 | — | — |
| 2020-11-24 | $30.49 | $816.57 | 6,744,461 | — | — |
| 2020-11-23 | $29.65 | $794.03 | 6,131,927 | — | — |
| 2020-11-20 | $29.86 | $799.76 | 5,706,000 | — | — |
| 2020-11-19 | $30.21 | $808.93 | 7,538,133 | — | — |
| 2020-11-18 | $30.46 | $815.61 | 8,074,679 | — | — |
| 2020-11-17 | $30.72 | $822.68 | 6,555,892 | — | — |
| 2020-11-16 | $30.91 | $827.84 | 5,763,482 | — | — |
| 2020-11-13 | $30.59 | $819.24 | 5,142,957 | — | — |
| 2020-11-12 | $30.46 | $808.30 | 7,596,036 | — | — |
| 2020-11-11 | $31.27 | $829.88 | 8,247,545 | — | — |
| 2020-11-10 | $30.66 | $813.79 | 14,047,900 | — | — |
| 2020-11-09 | $30.90 | $820.03 | 11,395,456 | — | — |
| 2020-11-06 | $30.56 | $810.95 | 12,405,176 | — | — |
| 2020-11-05 | $30.72 | $815.30 | 10,345,638 | — | — |
| 2020-11-04 | $30.11 | $799.21 | 11,246,844 | — | — |
| 2020-11-03 | $30.29 | $803.94 | 9,031,404 | — | — |
| 2020-11-02 | $29.22 | $775.36 | 7,099,167 | — | — |
| 2020-10-30 | $28.45 | $755.10 | 9,914,523 | — | — |
| 2020-10-29 | $28.64 | $760.22 | 7,670,062 | — | — |
| 2020-10-28 | $28.22 | $749.05 | 8,862,883 | — | — |
| 2020-10-27 | $29.35 | $778.96 | 7,283,250 | — | — |
| 2020-10-26 | $29.74 | $789.37 | 8,954,153 | — | — |
| 2020-10-23 | $30.10 | $798.83 | 5,808,346 | — | — |
| 2020-10-22 | $30.12 | $799.40 | 6,792,410 | — | — |
| 2020-10-21 | $30.06 | $797.70 | 6,996,541 | — | — |
| 2020-10-20 | $30.24 | $802.62 | 8,570,566 | — | — |
| 2020-10-19 | $29.86 | $792.40 | 11,562,154 | — | — |
| 2020-10-16 | $30.02 | $796.75 | 9,135,993 | — | — |
| 2020-10-15 | $29.53 | $783.69 | 8,298,017 | — | — |
| 2020-10-14 | $29.27 | $776.68 | 12,743,199 | — | — |
| 2020-10-13 | $29.23 | $775.74 | 16,998,128 | — | — |
| 2020-10-12 | $28.52 | $756.81 | 8,329,142 | — | — |
| 2020-10-09 | $27.96 | $742.04 | 8,432,329 | — | — |
| 2020-10-08 | $28.05 | $744.31 | 9,715,159 | — | — |
| 2020-10-07 | $27.00 | $716.49 | 8,730,955 | — | — |
| 2020-10-06 | $26.51 | $703.62 | 8,006,682 | — | — |
| 2020-10-05 | $26.24 | $696.42 | 7,007,336 | — | — |
| 2020-10-02 | $25.63 | $680.33 | 7,260,537 | — | — |
| 2020-10-01 | $25.56 | $678.25 | 6,627,394 | — | — |
| 2020-09-30 | $25.51 | $676.93 | 9,896,998 | — | — |
| 2020-09-29 | $25.19 | $668.60 | 4,595,616 | — | — |
| 2020-09-28 | $25.49 | $676.55 | 6,535,423 | — | — |
| 2020-09-25 | $25.34 | $672.38 | 7,285,633 | — | — |
| 2020-09-24 | $24.83 | $658.94 | 6,442,050 | — | — |
| 2020-09-23 | $24.59 | $652.70 | 7,070,987 | — | — |
| 2020-09-22 | $25.11 | $666.51 | 6,237,358 | — | — |
| 2020-09-21 | $24.79 | $657.81 | 7,313,954 | — | — |
| 2020-09-18 | $25.01 | $663.86 | 11,884,754 | — | — |
| 2020-09-17 | $25.63 | $680.14 | 9,933,450 | — | — |
| 2020-09-16 | $25.86 | $686.39 | 7,892,699 | — | — |
| 2020-09-15 | $25.80 | $684.69 | 4,641,321 | — | — |
| 2020-09-14 | $25.86 | $686.39 | 5,136,788 | — | — |
| 2020-09-11 | $25.56 | $678.25 | 6,451,724 | — | — |
| 2020-09-10 | $25.56 | $678.44 | 8,555,004 | — | — |
| 2020-09-09 | $26.16 | $694.15 | 6,263,996 | — | — |
| 2020-09-08 | $25.98 | $689.42 | 8,510,701 | — | — |
| 2020-09-04 | $26.46 | $702.10 | 8,397,559 | — | — |
| 2020-09-03 | $26.60 | $705.89 | 11,790,820 | — | — |
| 2020-09-02 | $27.13 | $719.90 | 13,431,861 | — | — |
| 2020-09-01 | $25.91 | $687.72 | 6,132,068 | — | — |
| 2020-08-31 | $26.33 | $698.69 | 5,585,848 | — | — |
| 2020-08-28 | $26.42 | $701.16 | 5,511,262 | — | — |
| 2020-08-27 | $26.31 | $698.32 | 7,669,220 | — | — |
| 2020-08-26 | $26.59 | $705.70 | 9,256,845 | — | — |
| 2020-08-25 | $26.48 | $702.86 | 5,350,032 | — | — |
| 2020-08-24 | $26.88 | $713.46 | 8,036,404 | — | — |
| 2020-08-21 | $26.05 | $691.31 | 8,883,212 | — | — |
| 2020-08-20 | $25.90 | $687.34 | 5,093,606 | — | — |
| 2020-08-19 | $26.41 | $700.78 | 6,435,881 | — | — |
| 2020-08-18 | $26.44 | $701.72 | 5,781,287 | — | — |
| 2020-08-17 | $26.63 | $706.83 | 10,733,151 | — | — |
| 2020-08-14 | $27.05 | $718.00 | 4,645,807 | — | — |
| 2020-08-13 | $27.06 | $718.19 | 5,741,611 | — | — |
| 2020-08-12 | $27.61 | $725.52 | 6,856,481 | — | — |
| 2020-08-11 | $27.03 | $710.34 | 9,081,595 | — | — |
| 2020-08-10 | $27.33 | $718.02 | 10,884,848 | — | — |
| 2020-08-07 | $27.77 | $729.64 | 8,779,044 | — | — |
| 2020-08-06 | $27.03 | $710.34 | 6,345,172 | — | — |
| 2020-08-05 | $26.90 | $706.96 | 7,412,795 | — | — |
| 2020-08-04 | $27.64 | $726.27 | 9,970,744 | — | — |
| 2020-08-03 | $27.10 | $712.02 | 6,623,188 | — | — |
| 2020-07-31 | $27.54 | $723.64 | 12,909,616 | — | — |
| 2020-07-30 | $27.44 | $721.02 | 5,959,341 | — | — |
| 2020-07-29 | $27.50 | $722.71 | 7,577,950 | — | — |
| 2020-07-28 | $27.08 | $711.65 | 9,613,935 | — | — |
| 2020-07-27 | $26.80 | $704.34 | 8,089,680 | — | — |
| 2020-07-24 | $26.96 | $708.46 | 7,607,392 | — | — |
| 2020-07-23 | $27.56 | $724.21 | 8,751,564 | — | — |
| 2020-07-22 | $27.81 | $730.77 | 14,618,654 | — | — |
| 2020-07-21 | $27.62 | $725.89 | 9,745,302 | — | — |
| 2020-07-20 | $27.33 | $718.21 | 7,623,235 | — | — |
| 2020-07-17 | $28.10 | $738.45 | 9,739,273 | — | — |
| 2020-07-16 | $27.15 | $713.34 | 5,829,516 | — | — |
| 2020-07-15 | $27.14 | $713.15 | 7,136,040 | — | — |
| 2020-07-14 | $27.01 | $709.77 | 10,156,368 | — | — |
| 2020-07-13 | $26.73 | $702.28 | 7,993,924 | — | — |
| 2020-07-10 | $26.67 | $700.78 | 5,419,711 | — | — |
| 2020-07-09 | $26.12 | $686.35 | 7,613,140 | — | — |
| 2020-07-08 | $26.50 | $696.28 | 6,196,980 | — | — |
| 2020-07-07 | $26.39 | $693.47 | 6,823,254 | — | — |
| 2020-07-06 | $26.68 | $700.97 | 5,343,162 | — | — |
| 2020-07-02 | $26.73 | $702.46 | 6,042,199 | — | — |
| 2020-07-01 | $26.65 | $700.22 | 7,950,041 | — | — |
| 2020-06-30 | $25.88 | $680.16 | 7,203,055 | — | — |
| 2020-06-29 | $25.67 | $674.54 | 6,802,364 | — | — |
| 2020-06-26 | $24.76 | $650.55 | 14,001,073 | — | — |
| 2020-06-25 | $25.26 | $663.86 | 12,826,477 | — | — |
| 2020-06-24 | $26.01 | $683.53 | 9,354,845 | — | — |
| 2020-06-23 | $26.57 | $698.15 | 7,668,940 | — | — |
| 2020-06-22 | $26.80 | $704.15 | 6,525,889 | — | — |
| 2020-06-19 | $26.77 | $703.40 | 18,706,325 | — | — |
| 2020-06-18 | $27.25 | $715.96 | 6,274,371 | — | — |
| 2020-06-17 | $27.43 | $720.64 | 6,830,544 | — | — |
| 2020-06-16 | $27.52 | $723.27 | 7,196,746 | — | — |
| 2020-06-15 | $27.33 | $718.02 | 8,544,489 | — | — |
| 2020-06-12 | $27.04 | $710.52 | 10,904,896 | — | — |
| 2020-06-11 | $27.14 | $713.15 | 15,589,539 | — | — |
| 2020-06-10 | $28.53 | $749.70 | 11,643,610 | — | — |
| 2020-06-09 | $28.89 | $759.25 | 11,501,587 | — | — |
| 2020-06-08 | $29.86 | $784.56 | 7,405,224 | — | — |
| 2020-06-05 | $28.79 | $756.44 | 7,827,506 | — | — |
| 2020-06-04 | $27.80 | $730.58 | 8,093,466 | — | — |
| 2020-06-03 | $28.47 | $748.01 | 6,408,963 | — | — |
| 2020-06-02 | $27.77 | $729.64 | 5,697,728 | — | — |
| 2020-06-01 | $27.70 | $727.95 | 5,354,939 | — | — |
| 2020-05-29 | $27.33 | $718.02 | 9,767,033 | — | — |
| 2020-05-28 | $27.29 | $717.08 | 9,833,067 | — | — |
| 2020-05-27 | $27.06 | $711.09 | 8,443,966 | — | — |
| 2020-05-26 | $26.82 | $704.71 | 7,994,344 | — | — |
| 2020-05-22 | $26.28 | $690.66 | 4,691,793 | — | — |
| 2020-05-21 | $25.99 | $682.97 | 6,106,832 | — | — |
| 2020-05-20 | $26.37 | $692.91 | 6,915,365 | — | — |
| 2020-05-19 | $26.18 | $688.03 | 7,440,554 | — | — |
| 2020-05-18 | $26.78 | $703.59 | 8,842,975 | — | — |
| 2020-05-15 | $25.17 | $661.42 | 16,426,813 | — | — |
| 2020-05-14 | $25.75 | $676.60 | 8,849,985 | — | — |
| 2020-05-13 | $25.45 | $661.55 | 10,290,400 | — | — |
| 2020-05-12 | $26.27 | $682.87 | 10,488,082 | — | — |
| 2020-05-11 | $26.59 | $691.22 | 10,123,702 | — | — |
| 2020-05-08 | $26.70 | $694.00 | 11,426,580 | — | — |
| 2020-05-07 | $24.99 | $649.68 | 9,224,179 | — | — |
| 2020-05-06 | $24.59 | $639.30 | 7,051,499 | — | — |
| 2020-05-05 | $25.58 | $665.07 | 6,779,091 | — | — |
| 2020-05-04 | $25.29 | $657.29 | 8,642,769 | — | — |
| 2020-05-01 | $25.53 | $663.77 | 6,808,533 | — | — |
| 2020-04-30 | $26.45 | $687.51 | 6,952,378 | — | — |
| 2020-04-29 | $27.33 | $710.50 | 6,436,302 | — | — |
| 2020-04-28 | $26.99 | $701.60 | 8,890,643 | — | — |
| 2020-04-27 | $26.98 | $701.41 | 5,787,596 | — | — |
| 2020-04-24 | $26.11 | $678.61 | 7,518,926 | — | — |
| 2020-04-23 | $25.91 | $673.42 | 6,435,881 | — | — |
| 2020-04-22 | $26.53 | $689.73 | 5,731,656 | — | — |
| 2020-04-21 | $25.45 | $661.55 | 11,058,555 | — | — |
| 2020-04-20 | $26.44 | $687.32 | 6,933,311 | — | — |
| 2020-04-17 | $27.42 | $712.72 | 8,010,467 | — | — |
| 2020-04-16 | $26.46 | $687.88 | 6,367,183 | — | — |
| 2020-04-15 | $26.41 | $686.58 | 8,279,511 | — | — |
| 2020-04-14 | $27.87 | $724.40 | 7,044,069 | — | — |
| 2020-04-13 | $26.93 | $699.93 | 7,913,168 | — | — |
| 2020-04-09 | $27.92 | $725.89 | 13,123,982 | — | — |
| 2020-04-08 | $26.81 | $696.96 | 9,259,509 | — | — |
| 2020-04-07 | $25.53 | $663.59 | 8,691,559 | — | — |
| 2020-04-06 | $25.91 | $673.42 | 9,670,435 | — | — |
| 2020-04-03 | $23.36 | $607.22 | 8,987,381 | — | — |
| 2020-04-02 | $24.74 | $643.01 | 6,045,704 | — | — |
| 2020-04-01 | $23.88 | $620.76 | 8,181,371 | — | — |
| 2020-03-31 | $26.26 | $682.50 | 14,844,096 | — | — |
| 2020-03-30 | $26.55 | $690.29 | 10,074,912 | — | — |
| 2020-03-27 | $25.32 | $658.21 | 9,277,595 | — | — |
| 2020-03-26 | $26.10 | $678.42 | 9,752,592 | — | — |
| 2020-03-25 | $24.64 | $640.60 | 12,643,937 | — | — |
| 2020-03-24 | $24.61 | $639.86 | 15,638,329 | — | — |
| 2020-03-23 | $21.38 | $555.86 | 13,594,493 | — | — |
| 2020-03-20 | $22.11 | $574.78 | 12,120,290 | — | — |
| 2020-03-19 | $23.12 | $600.92 | 10,488,222 | — | — |
| 2020-03-18 | $23.57 | $612.60 | 13,570,939 | — | — |
| 2020-03-17 | $25.68 | $667.48 | 19,085,987 | — | — |
| 2020-03-16 | $21.76 | $565.69 | 12,094,493 | — | — |
| 2020-03-13 | $25.93 | $674.16 | 16,002,989 | — | — |
| 2020-03-12 | $25.16 | $653.95 | 18,593,745 | — | — |
| 2020-03-11 | $28.40 | $738.13 | 12,817,505 | — | — |
| 2020-03-10 | $30.76 | $799.50 | 18,634,262 | — | — |
| 2020-03-09 | $29.89 | $777.06 | 17,452,096 | — | — |
| 2020-03-06 | $32.22 | $837.51 | 13,209,083 | — | — |
| 2020-03-05 | $32.90 | $855.31 | 11,901,438 | — | — |
| 2020-03-04 | $33.40 | $868.10 | 11,412,000 | — | — |
| 2020-03-03 | $31.52 | $819.34 | 16,336,104 | — | — |
| 2020-03-02 | $32.40 | $842.33 | 13,534,628 | — | — |
| 2020-02-28 | $30.75 | $799.31 | 20,859,797 | — | — |
| 2020-02-27 | $32.20 | $836.95 | 11,601,830 | — | — |
| 2020-02-26 | $33.56 | $872.36 | 9,675,482 | — | — |
| 2020-02-25 | $33.97 | $883.12 | 10,669,500 | — | — |
| 2020-02-24 | $34.82 | $905.18 | 8,397,279 | — | — |
| 2020-02-21 | $35.46 | $921.87 | 10,307,925 | — | — |
| 2020-02-20 | $35.56 | $924.28 | 5,250,911 | — | — |
| 2020-02-19 | $35.38 | $919.64 | 5,640,947 | — | — |
| 2020-02-18 | $35.93 | $927.00 | 7,238,666 | — | — |
| 2020-02-14 | $35.49 | $915.60 | 5,107,626 | — | — |
| 2020-02-13 | $35.36 | $912.10 | 7,242,031 | — | — |
| 2020-02-12 | $35.14 | $906.40 | 7,402,139 | — | — |
| 2020-02-11 | $35.19 | $907.87 | 8,674,735 | — | — |
| 2020-02-10 | $34.46 | $888.92 | 5,926,815 | — | — |
| 2020-02-07 | $34.37 | $886.71 | 6,773,623 | — | — |
| 2020-02-06 | $34.42 | $888.00 | 5,835,825 | — | — |
| 2020-02-05 | $34.47 | $889.28 | 7,098,326 | — | — |
| 2020-02-04 | $34.30 | $884.87 | 8,540,143 | — | — |
| 2020-02-03 | $34.38 | $886.89 | 8,584,306 | — | — |
| 2020-01-31 | $33.94 | $875.67 | 9,646,741 | — | — |
| 2020-01-30 | $34.28 | $884.32 | 7,347,181 | — | — |
| 2020-01-29 | $34.10 | $879.72 | 9,148,190 | — | — |
| 2020-01-28 | $34.04 | $878.24 | 7,176,137 | — | — |
| 2020-01-27 | $33.72 | $869.78 | 7,642,442 | — | — |
| 2020-01-24 | $34.04 | $878.24 | 6,731,282 | — | — |
| 2020-01-23 | $34.20 | $882.29 | 8,518,552 | — | — |
| 2020-01-22 | $33.99 | $876.96 | 12,269,182 | — | — |
| 2020-01-21 | $33.94 | $875.48 | 7,146,555 | — | — |
| 2020-01-17 | $33.80 | $871.99 | 10,607,953 | — | — |
| 2020-01-16 | $33.34 | $860.03 | 8,080,988 | — | — |
| 2020-01-15 | $33.20 | $856.53 | 8,239,975 | — | — |
| 2020-01-14 | $32.67 | $842.92 | 8,804,139 | — | — |
| 2020-01-13 | $32.95 | $849.91 | 9,328,768 | — | — |
| 2020-01-10 | $33.00 | $851.20 | 8,045,377 | — | — |
| 2020-01-09 | $32.92 | $849.17 | 7,459,902 | — | — |
| 2020-01-08 | $32.82 | $846.60 | 8,607,579 | — | — |
| 2020-01-07 | $32.58 | $840.52 | 9,501,775 | — | — |
| 2020-01-06 | $32.55 | $839.79 | 7,783,203 | — | — |
| 2020-01-03 | $32.50 | $838.50 | 7,550,611 | — | — |
| 2020-01-02 | $32.40 | $835.92 | 7,026,544 | — | — |