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
- 2019-03-12 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 | $29.12 | $29.97 | 2,676,300 | — | — |
| 2020-12-30 | $29.09 | $29.94 | 1,951,600 | — | — |
| 2020-12-29 | $29.02 | $29.87 | 1,569,900 | — | — |
| 2020-12-28 | $29.14 | $29.99 | 3,661,300 | — | — |
| 2020-12-24 | $28.31 | $29.13 | 1,363,500 | — | — |
| 2020-12-23 | $28.11 | $28.93 | 3,292,700 | — | — |
| 2020-12-22 | $27.27 | $28.06 | 3,069,200 | — | — |
| 2020-12-21 | $27.72 | $28.53 | 2,718,900 | — | — |
| 2020-12-18 | $28.16 | $28.98 | 6,017,900 | — | — |
| 2020-12-17 | $28.54 | $29.37 | 3,799,700 | — | — |
| 2020-12-16 | $28.45 | $29.28 | 3,169,500 | — | — |
| 2020-12-15 | $28.58 | $29.41 | 4,705,500 | — | — |
| 2020-12-14 | $28.78 | $29.62 | 4,596,300 | — | — |
| 2020-12-11 | $29.32 | $30.17 | 3,492,100 | — | — |
| 2020-12-10 | $29.11 | $29.96 | 3,678,500 | — | — |
| 2020-12-09 | $29.24 | $30.09 | 7,025,400 | — | — |
| 2020-12-08 | $29.25 | $30.11 | 4,432,800 | — | — |
| 2020-12-07 | $29.68 | $30.54 | 5,121,500 | — | — |
| 2020-12-04 | $29.84 | $30.71 | 5,831,400 | — | — |
| 2020-12-03 | $30.32 | $31.20 | 4,730,800 | — | — |
| 2020-12-02 | $30.60 | $31.49 | 10,815,600 | — | — |
| 2020-12-01 | $30.14 | $31.02 | 8,829,700 | — | — |
| 2020-11-30 | $28.84 | $29.68 | 4,109,500 | — | — |
| 2020-11-27 | $29.16 | $30.01 | 1,551,700 | — | — |
| 2020-11-25 | $29.30 | $30.15 | 2,204,100 | — | — |
| 2020-11-24 | $29.48 | $30.34 | 4,009,900 | — | — |
| 2020-11-23 | $28.53 | $29.36 | 3,551,300 | — | — |
| 2020-11-20 | $27.83 | $28.64 | 2,846,600 | — | — |
| 2020-11-19 | $27.71 | $28.52 | 4,010,200 | — | — |
| 2020-11-18 | $27.66 | $28.47 | 4,151,400 | — | — |
| 2020-11-17 | $28.16 | $28.98 | 5,242,800 | — | — |
| 2020-11-16 | $27.18 | $27.97 | 8,104,900 | — | — |
| 2020-11-13 | $26.64 | $27.41 | 6,481,200 | — | — |
| 2020-11-12 | $25.64 | $26.39 | 14,392,500 | — | — |
| 2020-11-11 | $27.46 | $28.26 | 6,876,700 | — | — |
| 2020-11-10 | $26.85 | $27.63 | 4,604,600 | — | — |
| 2020-11-09 | $26.25 | $27.01 | 8,566,600 | — | — |
| 2020-11-06 | $25.95 | $26.71 | 7,824,100 | — | — |
| 2020-11-05 | $26.61 | $27.39 | 6,588,700 | — | — |
| 2020-11-04 | $25.63 | $26.38 | 15,753,100 | — | — |
| 2020-11-03 | $27.04 | $27.83 | 8,345,200 | — | — |
| 2020-11-02 | $27.40 | $28.20 | 7,284,200 | — | — |
| 2020-10-30 | $26.52 | $27.29 | 5,642,200 | — | — |
| 2020-10-29 | $25.57 | $26.31 | 2,419,900 | — | — |
| 2020-10-28 | $25.31 | $26.05 | 3,730,100 | — | — |
| 2020-10-27 | $26.18 | $26.95 | 3,079,300 | — | — |
| 2020-10-26 | $26.41 | $27.18 | 4,847,100 | — | — |
| 2020-10-23 | $27.08 | $27.87 | 3,463,800 | — | — |
| 2020-10-22 | $27.46 | $28.26 | 3,572,100 | — | — |
| 2020-10-21 | $26.57 | $27.34 | 2,572,500 | — | — |
| 2020-10-20 | $26.05 | $26.81 | 3,402,700 | — | — |
| 2020-10-19 | $26.02 | $26.78 | 3,741,400 | — | — |
| 2020-10-16 | $26.86 | $27.64 | 3,428,300 | — | — |
| 2020-10-15 | $26.93 | $27.71 | 6,332,700 | — | — |
| 2020-10-14 | $26.93 | $27.71 | 3,279,600 | — | — |
| 2020-10-13 | $27.23 | $28.02 | 7,186,800 | — | — |
| 2020-10-12 | $28.94 | $29.78 | 3,221,200 | — | — |
| 2020-10-09 | $29.19 | $30.04 | 3,239,500 | — | — |
| 2020-10-08 | $29.56 | $30.42 | 2,509,300 | — | — |
| 2020-10-07 | $28.97 | $29.81 | 4,490,300 | — | — |
| 2020-10-06 | $27.92 | $28.73 | 3,580,600 | — | — |
| 2020-10-05 | $28.71 | $29.55 | 2,589,600 | — | — |
| 2020-10-02 | $28.08 | $28.90 | 4,330,600 | — | — |
| 2020-10-01 | $28.02 | $28.84 | 3,437,700 | — | — |
| 2020-09-30 | $27.83 | $28.64 | 4,539,300 | — | — |
| 2020-09-29 | $27.77 | $28.58 | 3,335,300 | — | — |
| 2020-09-28 | $27.84 | $28.65 | 3,112,800 | — | — |
| 2020-09-25 | $26.70 | $27.48 | 3,348,500 | — | — |
| 2020-09-24 | $26.20 | $26.96 | 2,443,200 | — | — |
| 2020-09-23 | $25.91 | $26.66 | 3,726,100 | — | — |
| 2020-09-22 | $26.77 | $27.55 | 4,321,000 | — | — |
| 2020-09-21 | $26.78 | $27.56 | 4,797,600 | — | — |
| 2020-09-18 | $27.96 | $28.77 | 6,768,000 | — | — |
| 2020-09-17 | $28.63 | $29.46 | 4,241,300 | — | — |
| 2020-09-16 | $29.34 | $30.19 | 5,352,200 | — | — |
| 2020-09-15 | $28.61 | $29.44 | 3,350,900 | — | — |
| 2020-09-14 | $28.66 | $29.49 | 5,798,200 | — | — |
| 2020-09-11 | $28.14 | $28.96 | 4,736,200 | — | — |
| 2020-09-10 | $28.19 | $29.01 | 4,424,500 | — | — |
| 2020-09-09 | $28.20 | $29.02 | 4,781,100 | — | — |
| 2020-09-08 | $27.69 | $28.50 | 4,941,600 | — | — |
| 2020-09-04 | $27.66 | $28.47 | 4,928,700 | — | — |
| 2020-09-03 | $27.35 | $28.15 | 6,258,200 | — | — |
| 2020-09-02 | $27.88 | $28.69 | 3,517,400 | — | — |
| 2020-09-01 | $27.44 | $28.24 | 4,016,500 | — | — |
| 2020-08-31 | $27.86 | $28.43 | 5,925,300 | — | — |
| 2020-08-28 | $27.82 | $28.39 | 3,859,700 | — | — |
| 2020-08-27 | $27.57 | $28.14 | 3,601,200 | — | — |
| 2020-08-26 | $27.15 | $27.71 | 4,463,600 | — | — |
| 2020-08-25 | $26.90 | $27.46 | 4,075,300 | — | — |
| 2020-08-24 | $26.98 | $27.54 | 3,620,800 | — | — |
| 2020-08-21 | $26.00 | $26.54 | 3,016,600 | — | — |
| 2020-08-20 | $25.89 | $26.42 | 4,719,000 | — | — |
| 2020-08-19 | $25.85 | $26.38 | 3,437,600 | — | — |
| 2020-08-18 | $25.64 | $26.16 | 2,673,600 | — | — |
| 2020-08-17 | $25.56 | $26.09 | 3,101,200 | — | — |
| 2020-08-14 | $25.74 | $26.27 | 3,036,100 | — | — |
| 2020-08-13 | $25.57 | $26.10 | 6,538,900 | — | — |
| 2020-08-12 | $24.92 | $25.43 | 4,732,500 | — | — |
| 2020-08-11 | $24.66 | $25.17 | 7,979,000 | — | — |
| 2020-08-10 | $24.40 | $24.90 | 9,867,100 | — | — |
| 2020-08-07 | $24.67 | $25.18 | 7,072,300 | — | — |
| 2020-08-06 | $24.99 | $25.51 | 5,962,300 | — | — |
| 2020-08-05 | $24.73 | $25.24 | 7,628,100 | — | — |
| 2020-08-04 | $26.67 | $27.22 | 5,462,500 | — | — |
| 2020-08-03 | $26.36 | $26.90 | 3,825,000 | — | — |
| 2020-07-31 | $25.77 | $26.30 | 3,924,900 | — | — |
| 2020-07-30 | $25.82 | $26.35 | 3,669,700 | — | — |
| 2020-07-29 | $25.86 | $26.39 | 2,170,100 | — | — |
| 2020-07-28 | $25.74 | $26.27 | 2,593,900 | — | — |
| 2020-07-27 | $25.72 | $26.25 | 4,550,900 | — | — |
| 2020-07-24 | $26.66 | $27.21 | 4,132,900 | — | — |
| 2020-07-23 | $26.24 | $26.78 | 4,029,800 | — | — |
| 2020-07-22 | $25.91 | $26.44 | 2,859,700 | — | — |
| 2020-07-21 | $25.40 | $25.92 | 4,913,000 | — | — |
| 2020-07-20 | $24.76 | $25.27 | 3,842,300 | — | — |
| 2020-07-17 | $25.28 | $25.80 | 5,080,000 | — | — |
| 2020-07-16 | $26.17 | $26.71 | 2,200,500 | — | — |
| 2020-07-15 | $26.06 | $26.60 | 5,356,100 | — | — |
| 2020-07-14 | $25.03 | $25.55 | 3,664,900 | — | — |
| 2020-07-13 | $24.96 | $25.48 | 5,806,900 | — | — |
| 2020-07-10 | $25.32 | $25.84 | 3,359,700 | — | — |
| 2020-07-09 | $24.37 | $24.87 | 5,923,700 | — | — |
| 2020-07-08 | $25.30 | $25.82 | 4,276,500 | — | — |
| 2020-07-07 | $25.69 | $26.22 | 3,815,000 | — | — |
| 2020-07-06 | $26.50 | $27.05 | 5,096,700 | — | — |
| 2020-07-02 | $26.56 | $27.11 | 3,614,200 | — | — |
| 2020-07-01 | $26.93 | $27.49 | 3,724,500 | — | — |
| 2020-06-30 | $26.82 | $27.37 | 3,837,900 | — | — |
| 2020-06-29 | $26.90 | $27.46 | 4,638,000 | — | — |
| 2020-06-26 | $25.70 | $26.23 | 7,361,000 | — | — |
| 2020-06-25 | $26.93 | $27.49 | 5,782,100 | — | — |
| 2020-06-24 | $27.38 | $27.95 | 5,106,400 | — | — |
| 2020-06-23 | $28.26 | $28.84 | 5,512,500 | — | — |
| 2020-06-22 | $28.11 | $28.69 | 5,569,000 | — | — |
| 2020-06-19 | $28.32 | $28.90 | 7,580,100 | — | — |
| 2020-06-18 | $29.00 | $29.60 | 5,025,900 | — | — |
| 2020-06-17 | $28.07 | $28.65 | 5,167,600 | — | — |
| 2020-06-16 | $28.31 | $28.89 | 4,684,400 | — | — |
| 2020-06-15 | $29.29 | $29.89 | 4,892,900 | — | — |
| 2020-06-12 | $28.29 | $28.87 | 4,221,100 | — | — |
| 2020-06-11 | $28.06 | $28.64 | 5,890,600 | — | — |
| 2020-06-10 | $30.14 | $30.76 | 4,328,100 | — | — |
| 2020-06-09 | $30.81 | $31.45 | 4,999,100 | — | — |
| 2020-06-08 | $32.48 | $33.15 | 5,503,500 | — | — |
| 2020-06-05 | $30.85 | $31.49 | 5,592,600 | — | — |
| 2020-06-04 | $30.53 | $31.16 | 3,668,300 | — | — |
| 2020-06-03 | $30.77 | $31.40 | 5,762,700 | — | — |
| 2020-06-02 | $29.30 | $29.90 | 3,560,200 | — | — |
| 2020-06-01 | $29.54 | $30.15 | 2,467,000 | — | — |
| 2020-05-29 | $29.17 | $29.77 | 4,180,800 | — | — |
| 2020-05-28 | $28.93 | $29.53 | 3,400,400 | — | — |
| 2020-05-27 | $29.65 | $30.26 | 5,280,600 | — | — |
| 2020-05-26 | $29.03 | $29.63 | 4,499,700 | — | — |
| 2020-05-22 | $27.80 | $28.37 | 2,656,900 | — | — |
| 2020-05-21 | $27.62 | $28.19 | 2,945,500 | — | — |
| 2020-05-20 | $27.81 | $28.38 | 3,226,800 | — | — |
| 2020-05-19 | $27.57 | $28.14 | 4,340,300 | — | — |
| 2020-05-18 | $27.47 | $28.04 | 4,533,300 | — | — |
| 2020-05-15 | $26.06 | $26.60 | 3,136,000 | — | — |
| 2020-05-14 | $25.77 | $26.30 | 4,823,700 | — | — |
| 2020-05-13 | $24.52 | $25.03 | 4,540,500 | — | — |
| 2020-05-12 | $25.36 | $25.88 | 3,936,100 | — | — |
| 2020-05-11 | $25.67 | $26.20 | 4,509,100 | — | — |
| 2020-05-08 | $26.00 | $26.54 | 6,613,700 | — | — |
| 2020-05-07 | $25.25 | $25.77 | 8,125,000 | — | — |
| 2020-05-06 | $24.81 | $25.32 | 5,374,500 | — | — |
| 2020-05-05 | $24.10 | $24.60 | 4,870,400 | — | — |
| 2020-05-04 | $25.00 | $25.51 | 4,232,500 | — | — |
| 2020-05-01 | $25.43 | $25.95 | 2,782,600 | — | — |
| 2020-04-30 | $25.87 | $26.40 | 6,059,700 | — | — |
| 2020-04-29 | $28.37 | $28.96 | 5,137,900 | — | — |
| 2020-04-28 | $27.14 | $27.70 | 5,663,000 | — | — |
| 2020-04-27 | $26.39 | $26.93 | 3,912,900 | — | — |
| 2020-04-24 | $24.83 | $25.35 | 4,955,100 | — | — |
| 2020-04-23 | $24.86 | $25.37 | 4,201,900 | — | — |
| 2020-04-22 | $24.77 | $25.28 | 3,965,300 | — | — |
| 2020-04-21 | $25.54 | $26.07 | 3,155,400 | — | — |
| 2020-04-20 | $26.06 | $26.60 | 2,551,500 | — | — |
| 2020-04-17 | $26.88 | $27.43 | 4,006,900 | — | — |
| 2020-04-16 | $25.54 | $26.07 | 2,594,500 | — | — |
| 2020-04-15 | $25.70 | $26.23 | 2,454,600 | — | — |
| 2020-04-14 | $26.51 | $27.06 | 2,735,400 | — | — |
| 2020-04-13 | $25.99 | $26.53 | 3,468,400 | — | — |
| 2020-04-09 | $25.99 | $26.53 | 5,180,200 | — | — |
| 2020-04-08 | $26.30 | $26.84 | 4,832,200 | — | — |
| 2020-04-07 | $25.49 | $26.02 | 4,559,900 | — | — |
| 2020-04-06 | $25.06 | $25.58 | 4,453,800 | — | — |
| 2020-04-03 | $22.30 | $22.76 | 4,296,100 | — | — |
| 2020-04-02 | $22.67 | $23.14 | 4,944,600 | — | — |
| 2020-04-01 | $22.34 | $22.80 | 4,556,100 | — | — |
| 2020-03-31 | $23.63 | $24.12 | 5,594,100 | — | — |
| 2020-03-30 | $24.31 | $24.81 | 5,909,900 | — | — |
| 2020-03-27 | $22.51 | $22.97 | 6,134,500 | — | — |
| 2020-03-26 | $24.97 | $25.49 | 5,185,800 | — | — |
| 2020-03-25 | $24.14 | $24.64 | 7,525,500 | — | — |
| 2020-03-24 | $22.29 | $22.75 | 6,343,500 | — | — |
| 2020-03-23 | $20.20 | $20.62 | 8,091,700 | — | — |
| 2020-03-20 | $20.99 | $21.42 | 8,498,700 | — | — |
| 2020-03-19 | $22.82 | $23.29 | 6,085,400 | — | — |
| 2020-03-18 | $22.34 | $22.80 | 7,119,000 | — | — |
| 2020-03-17 | $25.14 | $25.66 | 7,751,200 | — | — |
| 2020-03-16 | $24.01 | $24.51 | 9,605,600 | — | — |
| 2020-03-13 | $26.15 | $26.69 | 6,759,900 | — | — |
| 2020-03-12 | $26.22 | $26.76 | 7,766,100 | — | — |
| 2020-03-11 | $27.78 | $28.35 | 5,364,500 | — | — |
| 2020-03-10 | $29.11 | $29.71 | 4,608,400 | — | — |
| 2020-03-09 | $27.48 | $28.05 | 6,988,900 | — | — |
| 2020-03-06 | $28.84 | $29.44 | 8,403,600 | — | — |
| 2020-03-05 | $29.44 | $30.05 | 5,392,200 | — | — |
| 2020-03-04 | $30.93 | $31.57 | 4,338,400 | — | — |
| 2020-03-03 | $30.99 | $31.63 | 4,869,200 | — | — |
| 2020-03-02 | $32.11 | $32.54 | 7,503,700 | — | — |
| 2020-02-28 | $30.74 | $31.15 | 7,567,100 | — | — |
| 2020-02-27 | $31.34 | $31.76 | 7,439,900 | — | — |
| 2020-02-26 | $32.79 | $33.23 | 5,632,300 | — | — |
| 2020-02-25 | $33.21 | $33.65 | 5,241,300 | — | — |
| 2020-02-24 | $34.69 | $35.15 | 5,577,600 | — | — |
| 2020-02-21 | $35.99 | $36.47 | 5,024,200 | — | — |
| 2020-02-20 | $37.03 | $37.52 | 5,305,700 | — | — |
| 2020-02-19 | $38.03 | $38.54 | 1,839,300 | — | — |
| 2020-02-18 | $37.78 | $38.28 | 2,065,400 | — | — |
| 2020-02-14 | $37.80 | $38.30 | 2,349,600 | — | — |
| 2020-02-13 | $38.00 | $38.51 | 2,034,800 | — | — |
| 2020-02-12 | $37.67 | $38.17 | 3,303,300 | — | — |
| 2020-02-11 | $37.13 | $37.62 | 2,550,300 | — | — |
| 2020-02-10 | $37.30 | $37.80 | 3,212,900 | — | — |
| 2020-02-07 | $37.00 | $37.49 | 3,634,300 | — | — |
| 2020-02-06 | $37.11 | $37.60 | 9,336,400 | — | — |
| 2020-02-05 | $38.67 | $39.19 | 6,335,000 | — | — |
| 2020-02-04 | $38.03 | $38.54 | 3,331,000 | — | — |
| 2020-02-03 | $37.59 | $38.09 | 3,371,400 | — | — |
| 2020-01-31 | $37.08 | $37.57 | 5,283,900 | — | — |
| 2020-01-30 | $37.03 | $37.52 | 2,956,800 | — | — |
| 2020-01-29 | $36.58 | $37.07 | 2,596,000 | — | — |
| 2020-01-28 | $37.14 | $37.63 | 3,268,100 | — | — |
| 2020-01-27 | $36.88 | $37.37 | 9,909,300 | — | — |
| 2020-01-24 | $36.61 | $37.10 | 9,289,700 | — | — |
| 2020-01-23 | $37.49 | $37.99 | 5,845,500 | — | — |
| 2020-01-22 | $39.09 | $39.61 | 3,920,900 | — | — |
| 2020-01-21 | $39.10 | $39.62 | 4,104,800 | — | — |
| 2020-01-17 | $39.34 | $39.86 | 4,785,900 | — | — |
| 2020-01-16 | $39.11 | $39.63 | 7,362,800 | — | — |
| 2020-01-15 | $37.48 | $37.98 | 6,165,200 | — | — |
| 2020-01-14 | $37.26 | $37.76 | 4,530,900 | — | — |
| 2020-01-13 | $36.99 | $37.48 | 2,674,400 | — | — |
| 2020-01-10 | $36.72 | $37.21 | 2,664,000 | — | — |
| 2020-01-09 | $37.18 | $37.68 | 3,621,900 | — | — |
| 2020-01-08 | $37.11 | $37.60 | 3,709,700 | — | — |
| 2020-01-07 | $37.07 | $37.56 | 3,254,000 | — | — |
| 2020-01-06 | $36.57 | $37.06 | 2,433,100 | — | — |
| 2020-01-03 | $36.67 | $37.15 | 4,035,800 | — | — |
| 2020-01-02 | $37.07 | $37.56 | 4,500,700 | — | — |