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
- 2013-04-18 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 | $63.43 | $97.51 | 619,200 | — | — |
| 2020-12-30 | $64.31 | $98.86 | 474,000 | — | — |
| 2020-12-29 | $62.36 | $95.87 | 598,400 | — | — |
| 2020-12-28 | $64.46 | $99.10 | 487,500 | — | — |
| 2020-12-24 | $65.36 | $100.48 | 229,700 | — | — |
| 2020-12-23 | $65.41 | $100.03 | 695,900 | — | — |
| 2020-12-22 | $63.93 | $97.77 | 1,064,400 | — | — |
| 2020-12-21 | $61.73 | $94.41 | 994,400 | — | — |
| 2020-12-18 | $60.63 | $92.72 | 2,012,600 | — | — |
| 2020-12-17 | $59.41 | $90.86 | 773,400 | — | — |
| 2020-12-16 | $59.10 | $90.38 | 785,100 | — | — |
| 2020-12-15 | $58.66 | $89.71 | 856,800 | — | — |
| 2020-12-14 | $56.30 | $86.10 | 492,200 | — | — |
| 2020-12-11 | $56.59 | $86.54 | 854,400 | — | — |
| 2020-12-10 | $55.20 | $84.42 | 558,700 | — | — |
| 2020-12-09 | $54.81 | $83.82 | 524,800 | — | — |
| 2020-12-08 | $55.41 | $84.74 | 708,000 | — | — |
| 2020-12-07 | $54.10 | $82.74 | 652,000 | — | — |
| 2020-12-04 | $52.89 | $80.89 | 531,900 | — | — |
| 2020-12-03 | $52.73 | $80.64 | 673,400 | — | — |
| 2020-12-02 | $54.28 | $83.01 | 528,700 | — | — |
| 2020-12-01 | $54.22 | $82.92 | 796,000 | — | — |
| 2020-11-30 | $54.66 | $83.59 | 733,000 | — | — |
| 2020-11-27 | $54.62 | $83.53 | 396,100 | — | — |
| 2020-11-25 | $55.27 | $84.53 | 985,500 | — | — |
| 2020-11-24 | $54.26 | $82.98 | 877,900 | — | — |
| 2020-11-23 | $52.35 | $80.06 | 558,700 | — | — |
| 2020-11-20 | $52.26 | $79.92 | 499,400 | — | — |
| 2020-11-19 | $52.58 | $80.41 | 714,800 | — | — |
| 2020-11-18 | $52.11 | $79.69 | 907,000 | — | — |
| 2020-11-17 | $52.45 | $80.21 | 614,300 | — | — |
| 2020-11-16 | $51.77 | $79.17 | 531,300 | — | — |
| 2020-11-13 | $49.75 | $76.08 | 470,500 | — | — |
| 2020-11-12 | $49.60 | $75.85 | 709,900 | — | — |
| 2020-11-11 | $50.27 | $76.88 | 1,140,100 | — | — |
| 2020-11-10 | $47.74 | $73.01 | 843,800 | — | — |
| 2020-11-09 | $47.03 | $71.92 | 1,030,600 | — | — |
| 2020-11-06 | $47.21 | $72.20 | 1,955,500 | — | — |
| 2020-11-05 | $45.50 | $69.58 | 729,000 | — | — |
| 2020-11-04 | $42.80 | $65.46 | 597,600 | — | — |
| 2020-11-03 | $43.54 | $66.59 | 1,193,500 | — | — |
| 2020-11-02 | $43.96 | $67.23 | 609,900 | — | — |
| 2020-10-30 | $41.85 | $64.00 | 533,700 | — | — |
| 2020-10-29 | $43.05 | $65.84 | 430,800 | — | — |
| 2020-10-28 | $43.14 | $65.98 | 334,200 | — | — |
| 2020-10-27 | $43.39 | $66.36 | 235,100 | — | — |
| 2020-10-26 | $43.03 | $65.81 | 342,100 | — | — |
| 2020-10-23 | $44.32 | $67.78 | 409,000 | — | — |
| 2020-10-22 | $44.61 | $68.22 | 466,400 | — | — |
| 2020-10-21 | $44.49 | $68.04 | 581,200 | — | — |
| 2020-10-20 | $44.78 | $68.48 | 622,300 | — | — |
| 2020-10-19 | $44.26 | $67.69 | 764,400 | — | — |
| 2020-10-16 | $45.54 | $69.65 | 468,500 | — | — |
| 2020-10-15 | $45.95 | $70.27 | 582,700 | — | — |
| 2020-10-14 | $46.17 | $70.61 | 442,700 | — | — |
| 2020-10-13 | $45.47 | $69.54 | 267,600 | — | — |
| 2020-10-12 | $45.86 | $70.13 | 369,900 | — | — |
| 2020-10-09 | $45.82 | $70.07 | 403,500 | — | — |
| 2020-10-08 | $45.18 | $69.09 | 428,500 | — | — |
| 2020-10-07 | $45.25 | $69.20 | 736,800 | — | — |
| 2020-10-06 | $44.14 | $67.50 | 606,900 | — | — |
| 2020-10-05 | $44.03 | $67.34 | 639,600 | — | — |
| 2020-10-02 | $43.18 | $66.04 | 496,900 | — | — |
| 2020-10-01 | $43.10 | $65.91 | 747,900 | — | — |
| 2020-09-30 | $42.27 | $64.12 | 1,038,000 | — | — |
| 2020-09-29 | $41.88 | $63.53 | 678,200 | — | — |
| 2020-09-28 | $40.93 | $62.09 | 400,400 | — | — |
| 2020-09-25 | $39.55 | $60.00 | 444,400 | — | — |
| 2020-09-24 | $38.49 | $58.39 | 658,000 | — | — |
| 2020-09-23 | $37.93 | $57.54 | 563,100 | — | — |
| 2020-09-22 | $39.42 | $59.80 | 725,800 | — | — |
| 2020-09-21 | $38.79 | $58.85 | 877,800 | — | — |
| 2020-09-18 | $39.16 | $59.41 | 2,097,500 | — | — |
| 2020-09-17 | $39.39 | $59.76 | 754,600 | — | — |
| 2020-09-16 | $40.79 | $61.88 | 1,030,200 | — | — |
| 2020-09-15 | $41.88 | $63.53 | 375,700 | — | — |
| 2020-09-14 | $41.44 | $62.87 | 365,600 | — | — |
| 2020-09-11 | $40.23 | $61.03 | 458,900 | — | — |
| 2020-09-10 | $41.13 | $62.40 | 743,400 | — | — |
| 2020-09-09 | $41.91 | $63.58 | 540,900 | — | — |
| 2020-09-08 | $39.67 | $60.18 | 639,700 | — | — |
| 2020-09-04 | $40.40 | $61.29 | 782,100 | — | — |
| 2020-09-03 | $40.52 | $61.47 | 1,276,100 | — | — |
| 2020-09-02 | $42.71 | $64.79 | 609,000 | — | — |
| 2020-09-01 | $42.99 | $65.22 | 575,100 | — | — |
| 2020-08-31 | $42.46 | $64.41 | 1,123,200 | — | — |
| 2020-08-28 | $42.40 | $64.32 | 356,300 | — | — |
| 2020-08-27 | $41.81 | $63.43 | 635,500 | — | — |
| 2020-08-26 | $41.39 | $62.79 | 490,700 | — | — |
| 2020-08-25 | $42.36 | $64.26 | 434,500 | — | — |
| 2020-08-24 | $41.85 | $63.49 | 611,800 | — | — |
| 2020-08-21 | $41.23 | $62.55 | 954,300 | — | — |
| 2020-08-20 | $41.64 | $63.17 | 1,717,600 | — | — |
| 2020-08-19 | $38.95 | $59.09 | 1,631,900 | — | — |
| 2020-08-18 | $37.93 | $57.54 | 2,118,000 | — | — |
| 2020-08-17 | $39.59 | $60.06 | 570,600 | — | — |
| 2020-08-14 | $38.61 | $58.57 | 396,000 | — | — |
| 2020-08-13 | $38.41 | $58.27 | 899,000 | — | — |
| 2020-08-12 | $40.05 | $60.76 | 559,700 | — | — |
| 2020-08-11 | $37.74 | $57.25 | 671,800 | — | — |
| 2020-08-10 | $39.24 | $59.53 | 730,400 | — | — |
| 2020-08-07 | $38.26 | $58.04 | 947,600 | — | — |
| 2020-08-06 | $36.79 | $55.81 | 1,101,600 | — | — |
| 2020-08-05 | $36.88 | $55.95 | 583,200 | — | — |
| 2020-08-04 | $36.33 | $55.11 | 453,700 | — | — |
| 2020-08-03 | $35.40 | $53.70 | 523,200 | — | — |
| 2020-07-31 | $35.03 | $53.14 | 595,800 | — | — |
| 2020-07-30 | $34.83 | $52.84 | 429,200 | — | — |
| 2020-07-29 | $34.97 | $53.05 | 500,300 | — | — |
| 2020-07-28 | $34.47 | $52.29 | 856,400 | — | — |
| 2020-07-27 | $34.37 | $52.14 | 489,700 | — | — |
| 2020-07-24 | $33.56 | $50.91 | 688,100 | — | — |
| 2020-07-23 | $34.28 | $52.00 | 953,900 | — | — |
| 2020-07-22 | $34.65 | $52.56 | 711,600 | — | — |
| 2020-07-21 | $34.08 | $51.70 | 809,000 | — | — |
| 2020-07-20 | $33.03 | $50.11 | 425,700 | — | — |
| 2020-07-17 | $33.37 | $50.62 | 704,300 | — | — |
| 2020-07-16 | $32.37 | $49.11 | 804,300 | — | — |
| 2020-07-15 | $33.41 | $50.68 | 1,201,700 | — | — |
| 2020-07-14 | $31.72 | $48.12 | 842,600 | — | — |
| 2020-07-13 | $30.00 | $45.51 | 614,300 | — | — |
| 2020-07-10 | $29.86 | $45.30 | 439,600 | — | — |
| 2020-07-09 | $29.61 | $44.92 | 810,900 | — | — |
| 2020-07-08 | $30.10 | $45.66 | 593,000 | — | — |
| 2020-07-07 | $28.62 | $43.42 | 504,300 | — | — |
| 2020-07-06 | $28.93 | $43.89 | 487,100 | — | — |
| 2020-07-02 | $28.38 | $43.05 | 412,400 | — | — |
| 2020-07-01 | $28.24 | $42.84 | 502,000 | — | — |
| 2020-06-30 | $28.46 | $42.66 | 552,000 | — | — |
| 2020-06-29 | $28.19 | $42.25 | 395,600 | — | — |
| 2020-06-26 | $27.20 | $40.77 | 1,529,000 | — | — |
| 2020-06-25 | $28.47 | $42.67 | 626,600 | — | — |
| 2020-06-24 | $27.58 | $41.34 | 618,700 | — | — |
| 2020-06-23 | $28.57 | $42.82 | 674,600 | — | — |
| 2020-06-22 | $28.75 | $43.09 | 655,200 | — | — |
| 2020-06-19 | $29.17 | $43.72 | 1,594,100 | — | — |
| 2020-06-18 | $29.45 | $44.14 | 505,900 | — | — |
| 2020-06-17 | $28.53 | $42.76 | 540,300 | — | — |
| 2020-06-16 | $29.67 | $44.47 | 605,500 | — | — |
| 2020-06-15 | $29.46 | $44.16 | 674,400 | — | — |
| 2020-06-12 | $28.27 | $42.37 | 849,700 | — | — |
| 2020-06-11 | $27.98 | $41.94 | 1,159,700 | — | — |
| 2020-06-10 | $29.60 | $44.37 | 574,700 | — | — |
| 2020-06-09 | $29.87 | $44.77 | 585,600 | — | — |
| 2020-06-08 | $30.58 | $45.84 | 796,200 | — | — |
| 2020-06-05 | $30.18 | $45.24 | 742,600 | — | — |
| 2020-06-04 | $29.39 | $44.05 | 658,900 | — | — |
| 2020-06-03 | $30.43 | $45.61 | 611,000 | — | — |
| 2020-06-02 | $29.00 | $43.47 | 514,600 | — | — |
| 2020-06-01 | $30.53 | $45.76 | 1,016,400 | — | — |
| 2020-05-29 | $29.01 | $43.48 | 4,379,900 | — | — |
| 2020-05-28 | $30.00 | $44.97 | 795,800 | — | — |
| 2020-05-27 | $30.10 | $45.12 | 834,800 | — | — |
| 2020-05-26 | $29.74 | $44.58 | 592,300 | — | — |
| 2020-05-22 | $29.46 | $44.16 | 426,100 | — | — |
| 2020-05-21 | $29.56 | $44.31 | 429,500 | — | — |
| 2020-05-20 | $29.24 | $43.83 | 790,200 | — | — |
| 2020-05-19 | $29.70 | $44.52 | 688,900 | — | — |
| 2020-05-18 | $30.36 | $45.51 | 777,500 | — | — |
| 2020-05-15 | $27.41 | $41.08 | 539,300 | — | — |
| 2020-05-14 | $26.45 | $39.65 | 760,600 | — | — |
| 2020-05-13 | $26.57 | $39.83 | 945,900 | — | — |
| 2020-05-12 | $28.17 | $42.22 | 574,800 | — | — |
| 2020-05-11 | $28.92 | $43.35 | 977,300 | — | — |
| 2020-05-08 | $29.79 | $44.65 | 1,336,100 | — | — |
| 2020-05-07 | $27.77 | $41.62 | 642,000 | — | — |
| 2020-05-06 | $27.88 | $41.79 | 329,200 | — | — |
| 2020-05-05 | $27.76 | $41.61 | 698,300 | — | — |
| 2020-05-04 | $27.27 | $40.88 | 834,200 | — | — |
| 2020-05-01 | $26.52 | $39.75 | 742,700 | — | — |
| 2020-04-30 | $27.99 | $41.95 | 559,000 | — | — |
| 2020-04-29 | $28.71 | $43.03 | 949,600 | — | — |
| 2020-04-28 | $28.51 | $42.73 | 566,000 | — | — |
| 2020-04-27 | $27.94 | $41.88 | 574,900 | — | — |
| 2020-04-24 | $26.46 | $39.66 | 305,500 | — | — |
| 2020-04-23 | $26.34 | $39.48 | 742,000 | — | — |
| 2020-04-22 | $26.07 | $39.08 | 497,600 | — | — |
| 2020-04-21 | $26.15 | $39.20 | 789,600 | — | — |
| 2020-04-20 | $26.75 | $40.10 | 1,142,700 | — | — |
| 2020-04-17 | $26.81 | $40.19 | 1,173,700 | — | — |
| 2020-04-16 | $25.10 | $37.62 | 1,099,000 | — | — |
| 2020-04-15 | $24.04 | $36.03 | 1,094,000 | — | — |
| 2020-04-14 | $25.50 | $38.22 | 762,100 | — | — |
| 2020-04-13 | $24.15 | $36.20 | 829,900 | — | — |
| 2020-04-09 | $24.61 | $36.89 | 1,761,700 | — | — |
| 2020-04-08 | $22.25 | $33.35 | 1,271,500 | — | — |
| 2020-04-07 | $20.21 | $30.29 | 1,564,700 | — | — |
| 2020-04-06 | $19.72 | $29.56 | 1,524,200 | — | — |
| 2020-04-03 | $17.09 | $25.62 | 1,960,600 | — | — |
| 2020-04-02 | $17.94 | $26.89 | 1,233,700 | — | — |
| 2020-04-01 | $17.86 | $26.77 | 1,336,700 | — | — |
| 2020-03-31 | $20.41 | $30.08 | 2,319,800 | — | — |
| 2020-03-30 | $20.61 | $30.38 | 1,059,100 | — | — |
| 2020-03-27 | $19.92 | $29.36 | 2,033,200 | — | — |
| 2020-03-26 | $20.82 | $30.69 | 1,377,800 | — | — |
| 2020-03-25 | $20.38 | $30.04 | 2,027,700 | — | — |
| 2020-03-24 | $20.55 | $30.29 | 2,070,400 | — | — |
| 2020-03-23 | $18.43 | $27.16 | 1,460,500 | — | — |
| 2020-03-20 | $17.47 | $25.75 | 2,397,200 | — | — |
| 2020-03-19 | $18.28 | $26.94 | 1,722,000 | — | — |
| 2020-03-18 | $16.47 | $24.28 | 2,402,300 | — | — |
| 2020-03-17 | $19.65 | $28.96 | 1,893,100 | — | — |
| 2020-03-16 | $19.71 | $29.05 | 2,135,700 | — | — |
| 2020-03-13 | $24.85 | $36.63 | 1,659,800 | — | — |
| 2020-03-12 | $25.84 | $38.09 | 1,679,800 | — | — |
| 2020-03-11 | $31.00 | $45.69 | 832,900 | — | — |
| 2020-03-10 | $33.46 | $49.32 | 928,300 | — | — |
| 2020-03-09 | $32.06 | $47.25 | 907,400 | — | — |
| 2020-03-06 | $35.83 | $52.81 | 788,300 | — | — |
| 2020-03-05 | $36.14 | $53.27 | 574,600 | — | — |
| 2020-03-04 | $37.63 | $55.46 | 708,100 | — | — |
| 2020-03-03 | $36.48 | $53.77 | 844,800 | — | — |
| 2020-03-02 | $36.67 | $54.05 | 1,086,500 | — | — |
| 2020-02-28 | $33.95 | $50.04 | 1,544,400 | — | — |
| 2020-02-27 | $35.19 | $51.87 | 987,400 | — | — |
| 2020-02-26 | $37.49 | $55.26 | 593,400 | — | — |
| 2020-02-25 | $38.16 | $56.25 | 590,700 | — | — |
| 2020-02-24 | $38.41 | $56.61 | 998,800 | — | — |
| 2020-02-21 | $39.21 | $57.79 | 982,200 | — | — |
| 2020-02-20 | $38.13 | $56.20 | 330,100 | — | — |
| 2020-02-19 | $37.87 | $55.82 | 503,700 | — | — |
| 2020-02-18 | $37.28 | $54.95 | 455,600 | — | — |
| 2020-02-14 | $36.68 | $54.06 | 479,900 | — | — |
| 2020-02-13 | $37.64 | $55.48 | 224,200 | — | — |
| 2020-02-12 | $37.57 | $55.38 | 291,500 | — | — |
| 2020-02-11 | $36.98 | $54.51 | 268,500 | — | — |
| 2020-02-10 | $36.91 | $54.40 | 339,900 | — | — |
| 2020-02-07 | $35.99 | $53.05 | 339,700 | — | — |
| 2020-02-06 | $35.76 | $52.71 | 229,100 | — | — |
| 2020-02-05 | $35.15 | $51.81 | 260,000 | — | — |
| 2020-02-04 | $35.35 | $52.10 | 378,100 | — | — |
| 2020-02-03 | $34.81 | $51.31 | 503,700 | — | — |
| 2020-01-31 | $34.09 | $50.25 | 312,800 | — | — |
| 2020-01-30 | $34.69 | $51.13 | 218,000 | — | — |
| 2020-01-29 | $34.91 | $51.45 | 191,300 | — | — |
| 2020-01-28 | $34.49 | $50.84 | 196,700 | — | — |
| 2020-01-27 | $33.85 | $49.89 | 404,800 | — | — |
| 2020-01-24 | $34.18 | $50.38 | 544,900 | — | — |
| 2020-01-23 | $34.15 | $50.33 | 517,400 | — | — |
| 2020-01-22 | $34.37 | $50.66 | 329,100 | — | — |
| 2020-01-21 | $34.46 | $50.79 | 576,900 | — | — |
| 2020-01-17 | $33.59 | $49.51 | 293,700 | — | — |
| 2020-01-16 | $33.63 | $49.57 | 271,800 | — | — |
| 2020-01-15 | $33.36 | $49.17 | 431,000 | — | — |
| 2020-01-14 | $32.98 | $48.61 | 935,100 | — | — |
| 2020-01-13 | $33.24 | $48.99 | 298,900 | — | — |
| 2020-01-10 | $32.39 | $47.74 | 460,600 | — | — |
| 2020-01-09 | $31.93 | $47.06 | 536,500 | — | — |
| 2020-01-08 | $31.87 | $46.97 | 234,000 | — | — |
| 2020-01-07 | $31.53 | $46.47 | 263,300 | — | — |
| 2020-01-06 | $31.76 | $46.81 | 234,400 | — | — |
| 2020-01-03 | $31.62 | $46.61 | 263,200 | — | — |
| 2020-01-02 | $31.42 | $46.31 | 680,000 | — | — |