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
- 2010-01-05 to 2026-08-27
- 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 | $67.91 | $78.04 | 33,300 |
| 2020-12-30 | $63.03 | $72.44 | 23,600 |
| 2020-12-29 | $61.47 | $70.64 | 13,500 |
| 2020-12-28 | $62.66 | $72.01 | 12,400 |
| 2020-12-24 | $59.21 | $68.05 | 3,500 |
| 2020-12-23 | $60.27 | $69.26 | 14,900 |
| 2020-12-22 | $57.00 | $65.51 | 11,100 |
| 2020-12-21 | $59.70 | $68.61 | 10,900 |
| 2020-12-18 | $59.35 | $68.21 | 9,500 |
| 2020-12-17 | $58.72 | $67.48 | 8,100 |
| 2020-12-16 | $58.99 | $67.79 | 10,400 |
| 2020-12-15 | $59.56 | $68.45 | 11,100 |
| 2020-12-14 | $57.90 | $66.54 | 34,100 |
| 2020-12-11 | $55.80 | $64.13 | 36,100 |
| 2020-12-10 | $55.05 | $63.27 | 13,600 |
| 2020-12-09 | $55.42 | $63.69 | 8,600 |
| 2020-12-08 | $54.29 | $62.39 | 12,800 |
| 2020-12-07 | $53.38 | $61.35 | 15,600 |
| 2020-12-04 | $54.41 | $62.53 | 13,800 |
| 2020-12-03 | $52.61 | $60.46 | 16,800 |
| 2020-12-02 | $53.55 | $61.54 | 28,600 |
| 2020-12-01 | $55.71 | $64.02 | 7,700 |
| 2020-11-30 | $55.27 | $63.52 | 27,600 |
| 2020-11-27 | $58.40 | $67.12 | 13,600 |
| 2020-11-25 | $59.73 | $68.64 | 14,100 |
| 2020-11-24 | $62.05 | $71.31 | 11,500 |
| 2020-11-23 | $60.25 | $69.24 | 17,300 |
| 2020-11-20 | $60.10 | $69.07 | 21,600 |
| 2020-11-19 | $58.56 | $67.30 | 12,900 |
| 2020-11-18 | $58.99 | $67.79 | 36,000 |
| 2020-11-17 | $54.81 | $62.99 | 30,300 |
| 2020-11-16 | $54.16 | $62.24 | 5,100 |
| 2020-11-13 | $53.60 | $61.60 | 10,100 |
| 2020-11-12 | $52.60 | $60.45 | 12,800 |
| 2020-11-11 | $50.32 | $57.83 | 30,900 |
| 2020-11-10 | $51.87 | $59.61 | 17,200 |
| 2020-11-09 | $55.04 | $63.25 | 22,500 |
| 2020-11-06 | $54.05 | $62.12 | 41,800 |
| 2020-11-05 | $56.61 | $65.06 | 52,700 |
| 2020-11-04 | $52.71 | $60.58 | 25,100 |
| 2020-11-03 | $49.55 | $56.94 | 32,100 |
| 2020-11-02 | $47.00 | $54.01 | 61,800 |
| 2020-10-30 | $41.18 | $47.33 | 11,200 |
| 2020-10-29 | $41.44 | $47.62 | 31,800 |
| 2020-10-28 | $40.31 | $46.33 | 16,000 |
| 2020-10-27 | $41.96 | $48.22 | 6,500 |
| 2020-10-26 | $41.40 | $47.58 | 27,800 |
| 2020-10-23 | $42.29 | $48.60 | 5,700 |
| 2020-10-22 | $42.25 | $48.56 | 4,300 |
| 2020-10-21 | $42.11 | $48.39 | 8,500 |
| 2020-10-20 | $42.89 | $49.29 | 12,200 |
| 2020-10-19 | $41.29 | $47.45 | 2,800 |
| 2020-10-16 | $42.25 | $48.56 | 6,200 |
| 2020-10-15 | $43.05 | $49.47 | 17,300 |
| 2020-10-14 | $42.55 | $48.90 | 25,200 |
| 2020-10-13 | $42.45 | $48.79 | 30,000 |
| 2020-10-12 | $42.48 | $48.82 | 8,300 |
| 2020-10-09 | $40.98 | $47.10 | 9,400 |
| 2020-10-08 | $40.64 | $46.70 | 10,500 |
| 2020-10-07 | $39.99 | $45.96 | 15,400 |
| 2020-10-06 | $40.31 | $46.33 | 19,500 |
| 2020-10-05 | $38.54 | $44.29 | 8,700 |
| 2020-10-02 | $40.49 | $46.53 | 5,500 |
| 2020-10-01 | $40.94 | $47.05 | 8,200 |
| 2020-09-30 | $40.54 | $46.59 | 11,300 |
| 2020-09-29 | $39.41 | $45.29 | 8,600 |
| 2020-09-28 | $39.87 | $45.82 | 5,700 |
| 2020-09-25 | $39.20 | $45.05 | 11,300 |
| 2020-09-24 | $39.50 | $45.39 | 22,000 |
| 2020-09-23 | $39.96 | $45.92 | 25,300 |
| 2020-09-22 | $39.48 | $45.37 | 8,600 |
| 2020-09-21 | $41.14 | $47.28 | 18,200 |
| 2020-09-18 | $41.08 | $47.21 | 13,100 |
| 2020-09-17 | $41.55 | $47.75 | 5,200 |
| 2020-09-16 | $41.16 | $47.30 | 5,700 |
| 2020-09-15 | $41.90 | $48.15 | 11,300 |
| 2020-09-14 | $41.24 | $47.39 | 10,000 |
| 2020-09-11 | $41.52 | $47.72 | 8,600 |
| 2020-09-10 | $40.45 | $46.49 | 13,200 |
| 2020-09-09 | $41.70 | $47.92 | 3,800 |
| 2020-09-08 | $41.64 | $47.85 | 11,800 |
| 2020-09-04 | $42.03 | $48.30 | 12,500 |
| 2020-09-03 | $42.19 | $48.49 | 40,500 |
| 2020-09-02 | $45.49 | $52.28 | 15,100 |
| 2020-09-01 | $44.66 | $51.32 | 37,900 |
| 2020-08-31 | $42.24 | $48.54 | 18,000 |
| 2020-08-28 | $40.92 | $47.03 | 8,400 |
| 2020-08-27 | $40.72 | $46.80 | 9,800 |
| 2020-08-26 | $40.52 | $46.57 | 13,500 |
| 2020-08-25 | $40.79 | $46.88 | 31,500 |
| 2020-08-24 | $39.94 | $45.90 | 13,700 |
| 2020-08-21 | $39.69 | $45.61 | 9,000 |
| 2020-08-20 | $40.37 | $46.39 | 7,400 |
| 2020-08-19 | $40.95 | $47.06 | 10,200 |
| 2020-08-18 | $40.95 | $47.06 | 11,100 |
| 2020-08-17 | $40.62 | $46.68 | 6,200 |
| 2020-08-14 | $42.83 | $49.22 | 9,100 |
| 2020-08-13 | $43.15 | $49.59 | 4,100 |
| 2020-08-12 | $44.05 | $50.62 | 11,400 |
| 2020-08-11 | $43.39 | $49.87 | 43,000 |
| 2020-08-10 | $43.34 | $49.81 | 5,200 |
| 2020-08-07 | $42.89 | $49.29 | 4,700 |
| 2020-08-06 | $44.09 | $50.67 | 6,600 |
| 2020-08-05 | $44.10 | $50.68 | 5,200 |
| 2020-08-04 | $43.61 | $50.12 | 6,500 |
| 2020-08-03 | $43.04 | $49.46 | 7,400 |
| 2020-07-31 | $41.65 | $47.87 | 7,000 |
| 2020-07-30 | $41.81 | $48.05 | 6,900 |
| 2020-07-29 | $43.27 | $49.73 | 19,200 |
| 2020-07-28 | $40.96 | $47.07 | 5,400 |
| 2020-07-27 | $41.06 | $47.19 | 8,500 |
| 2020-07-24 | $41.02 | $47.14 | 15,900 |
| 2020-07-23 | $40.96 | $47.07 | 20,600 |
| 2020-07-22 | $40.78 | $46.87 | 16,000 |
| 2020-07-21 | $42.12 | $48.41 | 40,400 |
| 2020-07-20 | $41.97 | $48.23 | 51,000 |
| 2020-07-17 | $41.00 | $47.12 | 13,700 |
| 2020-07-16 | $40.74 | $46.82 | 88,100 |
| 2020-07-15 | $45.29 | $52.05 | 63,700 |
| 2020-07-14 | $46.27 | $53.18 | 47,400 |
| 2020-07-13 | $47.72 | $54.84 | 64,400 |
| 2020-07-10 | $45.23 | $51.98 | 62,400 |
| 2020-07-09 | $42.83 | $49.22 | 21,800 |
| 2020-07-08 | $43.80 | $50.34 | 19,500 |
| 2020-07-07 | $42.73 | $49.11 | 26,200 |
| 2020-07-06 | $41.67 | $47.89 | 67,700 |
| 2020-07-02 | $32.50 | $37.35 | 16,000 |
| 2020-07-01 | $31.48 | $36.18 | 12,800 |
| 2020-06-30 | $31.22 | $35.88 | 13,500 |
| 2020-06-29 | $31.77 | $36.51 | 6,100 |
| 2020-06-26 | $32.25 | $37.06 | 13,900 |
| 2020-06-25 | $31.57 | $36.28 | 16,400 |
| 2020-06-24 | $31.32 | $35.99 | 26,900 |
| 2020-06-23 | $31.70 | $36.43 | 13,000 |
| 2020-06-22 | $31.80 | $36.55 | 13,900 |
| 2020-06-19 | $31.95 | $36.72 | 14,600 |
| 2020-06-18 | $32.33 | $37.15 | 34,300 |
| 2020-06-17 | $31.35 | $36.03 | 62,000 |
| 2020-06-16 | $30.27 | $34.79 | 13,400 |
| 2020-06-15 | $30.43 | $34.97 | 14,900 |
| 2020-06-12 | $30.90 | $35.51 | 5,500 |
| 2020-06-11 | $30.02 | $34.50 | 11,000 |
| 2020-06-10 | $31.29 | $35.96 | 32,300 |
| 2020-06-09 | $31.94 | $36.71 | 25,700 |
| 2020-06-08 | $31.40 | $36.09 | 20,800 |
| 2020-06-05 | $30.60 | $35.17 | 16,000 |
| 2020-06-04 | $29.55 | $33.96 | 12,700 |
| 2020-06-03 | $30.18 | $34.68 | 14,600 |
| 2020-06-02 | $29.40 | $33.79 | 21,500 |
| 2020-06-01 | $28.30 | $32.52 | 16,500 |
| 2020-05-29 | $27.83 | $31.98 | 49,300 |
| 2020-05-28 | $29.28 | $33.65 | 45,800 |
| 2020-05-27 | $30.17 | $34.67 | 13,600 |
| 2020-05-26 | $31.19 | $35.10 | 11,900 |
| 2020-05-22 | $30.69 | $34.54 | 29,600 |
| 2020-05-21 | $32.00 | $36.02 | 7,300 |
| 2020-05-20 | $33.39 | $37.58 | 11,000 |
| 2020-05-19 | $33.17 | $37.33 | 21,000 |
| 2020-05-18 | $33.49 | $37.69 | 14,500 |
| 2020-05-15 | $31.58 | $35.54 | 4,800 |
| 2020-05-14 | $32.50 | $36.58 | 28,500 |
| 2020-05-13 | $32.33 | $36.39 | 18,200 |
| 2020-05-12 | $33.06 | $37.21 | 11,300 |
| 2020-05-11 | $33.26 | $37.43 | 10,400 |
| 2020-05-08 | $33.48 | $37.68 | 11,000 |
| 2020-05-07 | $32.47 | $36.54 | 7,400 |
| 2020-05-06 | $32.11 | $36.14 | 22,000 |
| 2020-05-05 | $31.05 | $34.95 | 11,900 |
| 2020-05-04 | $29.68 | $33.40 | 6,700 |
| 2020-05-01 | $29.58 | $33.29 | 17,700 |
| 2020-04-30 | $30.68 | $34.53 | 11,600 |
| 2020-04-29 | $31.52 | $35.47 | 18,900 |
| 2020-04-28 | $30.57 | $34.41 | 10,300 |
| 2020-04-27 | $30.74 | $34.60 | 12,500 |
| 2020-04-24 | $29.70 | $33.43 | 10,500 |
| 2020-04-23 | $29.50 | $33.20 | 20,900 |
| 2020-04-22 | $29.43 | $33.12 | 27,100 |
| 2020-04-21 | $28.63 | $32.22 | 21,900 |
| 2020-04-20 | $29.74 | $33.47 | 30,200 |
| 2020-04-17 | $30.07 | $33.84 | 42,400 |
| 2020-04-16 | $28.43 | $32.00 | 102,300 |
| 2020-04-15 | $28.66 | $32.26 | 25,900 |
| 2020-04-14 | $29.12 | $32.77 | 20,400 |
| 2020-04-13 | $29.18 | $32.84 | 30,200 |
| 2020-04-09 | $29.31 | $32.99 | 16,300 |
| 2020-04-08 | $29.25 | $32.92 | 18,900 |
| 2020-04-07 | $29.25 | $32.92 | 29,700 |
| 2020-04-06 | $29.07 | $32.72 | 26,500 |
| 2020-04-03 | $27.74 | $31.22 | 11,100 |
| 2020-04-02 | $28.04 | $31.56 | 32,300 |
| 2020-04-01 | $27.10 | $30.50 | 46,600 |
| 2020-03-31 | $29.20 | $32.86 | 20,600 |
| 2020-03-30 | $29.50 | $33.20 | 23,400 |
| 2020-03-27 | $29.35 | $33.03 | 25,600 |
| 2020-03-26 | $31.66 | $35.63 | 22,700 |
| 2020-03-25 | $30.84 | $34.71 | 17,200 |
| 2020-03-24 | $29.80 | $33.54 | 31,900 |
| 2020-03-23 | $26.41 | $29.72 | 19,400 |
| 2020-03-20 | $27.08 | $30.48 | 36,700 |
| 2020-03-19 | $27.10 | $30.50 | 38,400 |
| 2020-03-18 | $26.91 | $30.29 | 29,100 |
| 2020-03-17 | $29.86 | $33.61 | 41,100 |
| 2020-03-16 | $28.70 | $32.30 | 35,700 |
| 2020-03-13 | $33.16 | $37.32 | 45,700 |
| 2020-03-12 | $30.80 | $34.66 | 50,900 |
| 2020-03-11 | $33.82 | $38.06 | 21,900 |
| 2020-03-10 | $35.70 | $40.18 | 15,900 |
| 2020-03-09 | $33.93 | $38.19 | 20,400 |
| 2020-03-06 | $35.27 | $39.70 | 46,300 |
| 2020-03-05 | $36.09 | $40.62 | 15,100 |
| 2020-03-04 | $36.52 | $41.10 | 39,900 |
| 2020-03-03 | $36.27 | $40.82 | 13,900 |
| 2020-03-02 | $36.55 | $41.14 | 26,200 |
| 2020-02-28 | $35.66 | $40.13 | 27,700 |
| 2020-02-27 | $36.59 | $41.18 | 30,400 |
| 2020-02-26 | $37.71 | $42.44 | 17,600 |
| 2020-02-25 | $37.22 | $41.89 | 53,400 |
| 2020-02-24 | $36.70 | $41.30 | 51,800 |
| 2020-02-21 | $38.42 | $43.24 | 24,600 |
| 2020-02-20 | $38.28 | $43.08 | 28,800 |
| 2020-02-19 | $38.54 | $43.38 | 23,500 |
| 2020-02-18 | $38.46 | $43.29 | 26,300 |
| 2020-02-14 | $36.77 | $41.38 | 4,200 |
| 2020-02-13 | $37.01 | $41.65 | 23,500 |
| 2020-02-12 | $38.06 | $42.84 | 8,500 |
| 2020-02-11 | $37.24 | $41.91 | 30,500 |
| 2020-02-10 | $36.16 | $40.70 | 118,100 |
| 2020-02-07 | $34.15 | $38.43 | 2,800 |
| 2020-02-06 | $34.06 | $38.33 | 31,900 |
| 2020-02-05 | $33.98 | $38.24 | 32,300 |
| 2020-02-04 | $33.30 | $37.48 | 12,200 |
| 2020-02-03 | $32.35 | $36.41 | 12,500 |
| 2020-01-31 | $31.75 | $35.73 | 12,000 |
| 2020-01-30 | $32.66 | $36.76 | 15,000 |
| 2020-01-29 | $33.41 | $37.60 | 27,300 |
| 2020-01-28 | $33.15 | $37.31 | 18,400 |
| 2020-01-27 | $32.30 | $36.35 | 19,100 |
| 2020-01-24 | $34.28 | $38.58 | 21,200 |
| 2020-01-23 | $35.22 | $39.64 | 10,300 |
| 2020-01-22 | $36.05 | $40.57 | 19,700 |
| 2020-01-21 | $36.21 | $40.75 | 26,200 |
| 2020-01-17 | $39.76 | $44.75 | 5,800 |
| 2020-01-16 | $40.70 | $45.81 | 82,000 |
| 2020-01-15 | $40.83 | $45.95 | 8,400 |
| 2020-01-14 | $41.25 | $46.43 | 15,000 |
| 2020-01-13 | $42.07 | $47.35 | 22,200 |
| 2020-01-10 | $41.20 | $46.37 | 15,000 |
| 2020-01-09 | $41.01 | $46.16 | 44,300 |
| 2020-01-08 | $40.40 | $45.47 | 8,600 |
| 2020-01-07 | $40.15 | $45.19 | 38,300 |
| 2020-01-06 | $39.65 | $44.62 | 58,200 |
| 2020-01-03 | $40.30 | $45.36 | 16,200 |
| 2020-01-02 | $40.60 | $45.69 | 34,100 |