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
- 2018-07-26 to 2026-09-02
- 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 | $71.20 | $71.20 | 73,225 | — | — |
| 2020-12-30 | $76.80 | $76.80 | 38,985 | — | — |
| 2020-12-29 | $77.00 | $77.00 | 28,285 | — | — |
| 2020-12-28 | $78.60 | $78.60 | 91,895 | — | — |
| 2020-12-24 | $78.60 | $78.60 | 99,380 | — | — |
| 2020-12-23 | $76.00 | $76.00 | 227,950 | — | — |
| 2020-12-22 | $95.80 | $95.80 | 2,427,265 | — | — |
| 2020-12-21 | $63.80 | $63.80 | 22,995 | — | — |
| 2020-12-18 | $69.40 | $69.40 | 22,390 | — | — |
| 2020-12-17 | $67.20 | $67.20 | 25,310 | — | — |
| 2020-12-16 | $69.00 | $69.00 | 13,815 | — | — |
| 2020-12-15 | $69.20 | $69.20 | 16,790 | — | — |
| 2020-12-14 | $71.60 | $71.60 | 26,015 | — | — |
| 2020-12-11 | $68.40 | $68.40 | 10,240 | — | — |
| 2020-12-10 | $65.40 | $65.40 | 9,000 | — | — |
| 2020-12-09 | $67.60 | $67.60 | 16,290 | — | — |
| 2020-12-08 | $71.00 | $71.00 | 31,425 | — | — |
| 2020-12-07 | $69.60 | $69.60 | 32,080 | — | — |
| 2020-12-04 | $65.00 | $65.00 | 13,495 | — | — |
| 2020-12-03 | $64.40 | $64.40 | 13,405 | — | — |
| 2020-12-02 | $63.00 | $63.00 | 26,010 | — | — |
| 2020-12-01 | $65.00 | $65.00 | 42,775 | — | — |
| 2020-11-30 | $73.80 | $73.80 | 62,480 | — | — |
| 2020-11-27 | $78.00 | $78.00 | 513,590 | — | — |
| 2020-11-25 | $63.20 | $63.20 | 28,220 | — | — |
| 2020-11-24 | $73.00 | $73.00 | 111,465 | — | — |
| 2020-11-23 | $72.00 | $72.00 | 28,430 | — | — |
| 2020-11-20 | $50.40 | $50.40 | 25,520 | — | — |
| 2020-11-19 | $46.00 | $46.00 | 9,930 | — | — |
| 2020-11-18 | $43.60 | $43.60 | 7,245 | — | — |
| 2020-11-17 | $43.00 | $43.00 | 7,990 | — | — |
| 2020-11-16 | $41.40 | $41.40 | 14,690 | — | — |
| 2020-11-13 | $41.40 | $41.40 | 9,605 | — | — |
| 2020-11-12 | $36.20 | $36.20 | 14,665 | — | — |
| 2020-11-11 | $38.00 | $38.00 | 18,865 | — | — |
| 2020-11-10 | $39.00 | $39.00 | 8,325 | — | — |
| 2020-11-09 | $38.60 | $38.60 | 12,150 | — | — |
| 2020-11-06 | $37.40 | $37.40 | 7,295 | — | — |
| 2020-11-05 | $35.60 | $35.60 | 5,530 | — | — |
| 2020-11-04 | $36.00 | $36.00 | 5,115 | — | — |
| 2020-11-03 | $37.00 | $37.00 | 6,915 | — | — |
| 2020-11-02 | $35.40 | $35.40 | 5,030 | — | — |
| 2020-10-30 | $34.20 | $34.20 | 3,390 | — | — |
| 2020-10-29 | $35.40 | $35.40 | 7,710 | — | — |
| 2020-10-28 | $37.60 | $37.60 | 6,825 | — | — |
| 2020-10-27 | $34.60 | $34.60 | 11,645 | — | — |
| 2020-10-26 | $35.20 | $35.20 | 13,240 | — | — |
| 2020-10-23 | $37.60 | $37.60 | 3,130 | — | — |
| 2020-10-22 | $34.80 | $34.80 | 6,990 | — | — |
| 2020-10-21 | $34.20 | $34.20 | 19,210 | — | — |
| 2020-10-20 | $36.00 | $36.00 | 66,865 | — | — |
| 2020-10-19 | $43.20 | $43.20 | 19,210 | — | — |
| 2020-10-16 | $36.40 | $36.40 | 13,590 | — | — |
| 2020-10-15 | $34.40 | $34.40 | 10,530 | — | — |
| 2020-10-14 | $30.80 | $30.80 | 1,350 | — | — |
| 2020-10-13 | $29.00 | $29.00 | 615 | — | — |
| 2020-10-12 | $29.40 | $29.40 | 670 | — | — |
| 2020-10-09 | $30.00 | $30.00 | 755 | — | — |
| 2020-10-08 | $30.00 | $30.00 | 1,120 | — | — |
| 2020-10-07 | $29.00 | $29.00 | 1,035 | — | — |
| 2020-10-06 | $30.20 | $30.20 | 410 | — | — |
| 2020-10-05 | $30.60 | $30.60 | 735 | — | — |
| 2020-10-02 | $29.20 | $29.20 | 430 | — | — |
| 2020-10-01 | $29.80 | $29.80 | 655 | — | — |
| 2020-09-30 | $30.80 | $30.80 | 2,470 | — | — |
| 2020-09-29 | $30.00 | $30.00 | 345 | — | — |
| 2020-09-28 | $30.20 | $30.20 | 1,010 | — | — |
| 2020-09-25 | $30.20 | $30.20 | 565 | — | — |
| 2020-09-24 | $31.20 | $31.20 | 3,500 | — | — |
| 2020-09-23 | $30.80 | $30.80 | 1,800 | — | — |
| 2020-09-22 | $32.00 | $32.00 | 2,220 | — | — |
| 2020-09-21 | $32.00 | $32.00 | 2,670 | — | — |
| 2020-09-18 | $32.20 | $32.20 | 3,975 | — | — |
| 2020-09-17 | $34.20 | $34.20 | 1,345 | — | — |
| 2020-09-16 | $34.20 | $34.20 | 310 | — | — |
| 2020-09-15 | $34.00 | $34.00 | 3,175 | — | — |
| 2020-09-14 | $34.80 | $34.80 | 2,455 | — | — |
| 2020-09-11 | $34.80 | $34.80 | 2,955 | — | — |
| 2020-09-10 | $35.00 | $35.00 | 12,080 | — | — |
| 2020-09-09 | $34.40 | $34.40 | 7,175 | — | — |
| 2020-09-08 | $35.20 | $35.20 | 3,740 | — | — |
| 2020-09-04 | $33.20 | $33.20 | 3,380 | — | — |
| 2020-09-03 | $33.20 | $33.20 | 3,780 | — | — |
| 2020-09-02 | $34.00 | $34.00 | 2,210 | — | — |
| 2020-09-01 | $35.20 | $35.20 | 1,035 | — | — |
| 2020-08-31 | $34.80 | $34.80 | 7,225 | — | — |
| 2020-08-28 | $35.60 | $35.60 | 3,440 | — | — |
| 2020-08-27 | $36.60 | $36.60 | 11,310 | — | — |
| 2020-08-26 | $34.00 | $34.00 | 7,610 | — | — |
| 2020-08-25 | $34.40 | $34.40 | 3,985 | — | — |
| 2020-08-24 | $34.20 | $34.20 | 6,815 | — | — |
| 2020-08-21 | $33.80 | $33.80 | 5,380 | — | — |
| 2020-08-20 | $33.40 | $33.40 | 5,185 | — | — |
| 2020-08-19 | $33.40 | $33.40 | 1,615 | — | — |
| 2020-08-18 | $32.80 | $32.80 | 4,385 | — | — |
| 2020-08-17 | $32.80 | $32.80 | 3,715 | — | — |
| 2020-08-14 | $33.40 | $33.40 | 790 | — | — |
| 2020-08-13 | $33.00 | $33.00 | 2,555 | — | — |
| 2020-08-12 | $34.60 | $34.60 | 525 | — | — |
| 2020-08-11 | $35.40 | $35.40 | 845 | — | — |
| 2020-08-10 | $35.80 | $35.80 | 1,375 | — | — |
| 2020-08-07 | $34.80 | $34.80 | 1,560 | — | — |
| 2020-08-06 | $36.20 | $36.20 | 385 | — | — |
| 2020-08-05 | $36.60 | $36.60 | 430 | — | — |
| 2020-08-04 | $36.80 | $36.80 | 1,520 | — | — |
| 2020-08-03 | $37.20 | $37.20 | 2,595 | — | — |
| 2020-07-31 | $36.60 | $36.60 | 7,140 | — | — |
| 2020-07-30 | $35.40 | $35.40 | 1,675 | — | — |
| 2020-07-29 | $35.20 | $35.20 | 9,140 | — | — |
| 2020-07-28 | $35.60 | $35.60 | 7,635 | — | — |
| 2020-07-27 | $35.80 | $35.80 | 1,560 | — | — |
| 2020-07-24 | $33.80 | $33.80 | 3,370 | — | — |
| 2020-07-23 | $35.20 | $35.20 | 5,735 | — | — |
| 2020-07-22 | $35.80 | $35.80 | 14,375 | — | — |
| 2020-07-21 | $37.00 | $37.00 | 2,400 | — | — |
| 2020-07-20 | $33.80 | $33.80 | 4,340 | — | — |
| 2020-07-17 | $34.80 | $34.80 | 1,685 | — | — |
| 2020-07-16 | $35.80 | $35.80 | 1,020 | — | — |
| 2020-07-15 | $37.40 | $37.40 | 3,765 | — | — |
| 2020-07-14 | $35.80 | $35.80 | 7,085 | — | — |
| 2020-07-13 | $35.60 | $35.60 | 25,300 | — | — |
| 2020-07-10 | $33.20 | $33.20 | 2,835 | — | — |
| 2020-07-09 | $33.00 | $33.00 | 8,675 | — | — |
| 2020-07-08 | $33.40 | $33.40 | 10,335 | — | — |
| 2020-07-07 | $32.00 | $32.00 | 4,735 | — | — |
| 2020-07-06 | $32.00 | $32.00 | 6,555 | — | — |
| 2020-07-02 | $31.00 | $31.00 | 4,065 | — | — |
| 2020-07-01 | $31.00 | $31.00 | 5,220 | — | — |
| 2020-06-30 | $31.80 | $31.80 | 5,360 | — | — |
| 2020-06-29 | $30.80 | $30.80 | 3,005 | — | — |
| 2020-06-26 | $30.60 | $30.60 | 3,230 | — | — |
| 2020-06-25 | $30.80 | $30.80 | 2,390 | — | — |
| 2020-06-24 | $30.00 | $30.00 | 4,570 | — | — |
| 2020-06-23 | $31.00 | $31.00 | 5,500 | — | — |
| 2020-06-22 | $30.80 | $30.80 | 4,535 | — | — |
| 2020-06-19 | $31.60 | $31.60 | 6,035 | — | — |
| 2020-06-18 | $31.60 | $31.60 | 7,570 | — | — |
| 2020-06-17 | $30.80 | $30.80 | 11,705 | — | — |
| 2020-06-16 | $29.20 | $29.20 | 4,435 | — | — |
| 2020-06-15 | $30.80 | $30.80 | 3,320 | — | — |
| 2020-06-12 | $31.60 | $31.60 | 5,355 | — | — |
| 2020-06-11 | $31.60 | $31.60 | 8,225 | — | — |
| 2020-06-10 | $35.20 | $35.20 | 22,260 | — | — |
| 2020-06-09 | $31.60 | $31.60 | 4,340 | — | — |
| 2020-06-08 | $32.40 | $32.40 | 7,495 | — | — |
| 2020-06-05 | $32.40 | $32.40 | 3,790 | — | — |
| 2020-06-04 | $31.20 | $31.20 | 2,735 | — | — |
| 2020-06-03 | $31.00 | $31.00 | 2,755 | — | — |
| 2020-06-02 | $31.00 | $31.00 | 2,215 | — | — |
| 2020-06-01 | $31.80 | $31.80 | 3,085 | — | — |
| 2020-05-29 | $32.40 | $32.40 | 13,770 | — | — |
| 2020-05-28 | $35.40 | $35.40 | 1,070 | — | — |
| 2020-05-27 | $35.20 | $35.20 | 1,000 | — | — |
| 2020-05-26 | $35.20 | $35.20 | 1,130 | — | — |
| 2020-05-22 | $35.40 | $35.40 | 1,170 | — | — |
| 2020-05-21 | $36.20 | $36.20 | 1,405 | — | — |
| 2020-05-20 | $36.00 | $36.00 | 1,805 | — | — |
| 2020-05-19 | $35.60 | $35.60 | 2,450 | — | — |
| 2020-05-18 | $35.40 | $35.40 | 2,615 | — | — |
| 2020-05-15 | $36.60 | $36.60 | 1,860 | — | — |
| 2020-05-14 | $41.20 | $41.20 | 405 | — | — |
| 2020-05-13 | $44.80 | $44.80 | 1,060 | — | — |
| 2020-05-12 | $45.60 | $45.60 | 530 | — | — |
| 2020-05-11 | $45.60 | $45.60 | 660 | — | — |
| 2020-05-08 | $46.00 | $46.00 | 225 | — | — |
| 2020-05-07 | $46.00 | $46.00 | 465 | — | — |
| 2020-05-06 | $44.40 | $44.40 | 145 | — | — |
| 2020-05-05 | $44.00 | $44.00 | 785 | — | — |
| 2020-05-04 | $45.80 | $45.80 | 120 | — | — |
| 2020-05-01 | $46.00 | $46.00 | 1,970 | — | — |
| 2020-04-30 | $48.60 | $48.60 | 340 | — | — |
| 2020-04-29 | $46.80 | $46.80 | 175 | — | — |
| 2020-04-28 | $45.60 | $45.60 | 505 | — | — |
| 2020-04-27 | $47.60 | $47.60 | 685 | — | — |
| 2020-04-24 | $47.60 | $47.60 | 485 | — | — |
| 2020-04-23 | $47.60 | $47.60 | 60 | — | — |
| 2020-04-22 | $46.00 | $46.00 | 1,590 | — | — |
| 2020-04-21 | $46.60 | $46.60 | 635 | — | — |
| 2020-04-20 | $47.40 | $47.40 | 95 | — | — |
| 2020-04-17 | $47.00 | $47.00 | 200 | — | — |
| 2020-04-16 | $46.60 | $46.60 | 1,785 | — | — |
| 2020-04-15 | $46.00 | $46.00 | 2,100 | — | — |
| 2020-04-14 | $48.40 | $48.40 | 70 | — | — |
| 2020-04-13 | $47.00 | $47.00 | 2,700 | — | — |
| 2020-04-09 | $47.80 | $47.80 | 1,000 | — | — |
| 2020-04-08 | $49.40 | $49.40 | 115 | — | — |
| 2020-04-07 | $48.00 | $48.00 | 1,740 | — | — |
| 2020-04-06 | $46.00 | $46.00 | 3,560 | — | — |
| 2020-04-03 | $44.60 | $44.60 | 250 | — | — |
| 2020-04-02 | $45.80 | $45.80 | 185 | — | — |
| 2020-04-01 | $46.00 | $46.00 | 435 | — | — |
| 2020-03-31 | $46.00 | $46.00 | 670 | — | — |
| 2020-03-30 | $45.80 | $45.80 | 100 | — | — |
| 2020-03-27 | $45.80 | $45.80 | 315 | — | — |
| 2020-03-26 | $45.40 | $45.40 | 3,665 | — | — |
| 2020-03-25 | $44.80 | $44.80 | 650 | — | — |
| 2020-03-24 | $46.80 | $46.80 | 565 | — | — |
| 2020-03-23 | $47.00 | $47.00 | 1,350 | — | — |
| 2020-03-20 | $43.80 | $43.80 | 1,110 | — | — |
| 2020-03-19 | $40.40 | $40.40 | 1,390 | — | — |
| 2020-03-18 | $30.00 | $30.00 | 650 | — | — |
| 2020-03-17 | $48.00 | $48.00 | 3,870 | — | — |
| 2020-03-16 | $48.00 | $48.00 | 6,930 | — | — |
| 2020-03-13 | $51.60 | $51.60 | 1,800 | — | — |
| 2020-03-12 | $49.20 | $49.20 | 5,650 | — | — |
| 2020-03-11 | $52.60 | $52.60 | 1,090 | — | — |
| 2020-03-10 | $51.60 | $51.60 | 3,215 | — | — |
| 2020-03-09 | $53.20 | $53.20 | 3,550 | — | — |
| 2020-03-06 | $55.00 | $55.00 | 4,295 | — | — |
| 2020-03-05 | $55.00 | $55.00 | 5,960 | — | — |
| 2020-03-04 | $55.40 | $55.40 | 4,515 | — | — |
| 2020-03-03 | $57.40 | $57.40 | 4,735 | — | — |
| 2020-03-02 | $57.20 | $57.20 | 3,055 | — | — |
| 2020-02-28 | $53.60 | $53.60 | 1,750 | — | — |
| 2020-02-27 | $48.20 | $48.20 | 3,040 | — | — |
| 2020-02-26 | $51.80 | $51.80 | 385 | — | — |
| 2020-02-25 | $54.00 | $54.00 | 2,320 | — | — |
| 2020-02-24 | $58.80 | $58.80 | 2,040 | — | — |
| 2020-02-21 | $60.40 | $60.40 | 1,485 | — | — |
| 2020-02-20 | $59.60 | $59.60 | 4,035 | — | — |
| 2020-02-19 | $61.20 | $61.20 | 4,135 | — | — |
| 2020-02-18 | $62.00 | $62.00 | 3,355 | — | — |
| 2020-02-14 | $61.60 | $61.60 | 2,000 | — | — |
| 2020-02-13 | $61.40 | $61.40 | 1,835 | — | — |
| 2020-02-12 | $59.80 | $59.80 | 1,335 | — | — |
| 2020-02-11 | $59.80 | $59.80 | 945 | — | — |
| 2020-02-10 | $58.60 | $58.60 | 215 | — | — |
| 2020-02-07 | $58.00 | $58.00 | 1,145 | — | — |
| 2020-02-06 | $58.00 | $58.00 | 2,435 | — | — |
| 2020-02-05 | $56.40 | $56.40 | 1,185 | — | — |
| 2020-02-04 | $55.40 | $55.40 | 325 | — | — |
| 2020-02-03 | $54.20 | $54.20 | 1,150 | — | — |
| 2020-01-31 | $55.00 | $55.00 | 760 | — | — |
| 2020-01-30 | $54.60 | $54.60 | 3,660 | — | — |
| 2020-01-29 | $55.40 | $55.40 | 520 | — | — |
| 2020-01-28 | $54.60 | $54.60 | 1,835 | — | — |
| 2020-01-27 | $52.40 | $52.40 | 1,930 | — | — |
| 2020-01-24 | $53.00 | $53.00 | 2,015 | — | — |
| 2020-01-23 | $52.20 | $52.20 | 2,845 | — | — |
| 2020-01-22 | $52.00 | $52.00 | 2,675 | — | — |
| 2020-01-21 | $50.00 | $50.00 | 985 | — | — |
| 2020-01-17 | $53.00 | $53.00 | 1,145 | — | — |
| 2020-01-16 | $51.00 | $51.00 | 455 | — | — |
| 2020-01-15 | $52.60 | $52.60 | 1,435 | — | — |
| 2020-01-14 | $57.00 | $57.00 | 4,880 | — | — |
| 2020-01-13 | $47.20 | $47.20 | 340 | — | — |
| 2020-01-10 | $47.60 | $47.60 | 725 | — | — |
| 2020-01-09 | $46.40 | $46.40 | 1,155 | — | — |
| 2020-01-08 | $45.40 | $45.40 | 2,665 | — | — |
| 2020-01-07 | $48.60 | $48.60 | 3,950 | — | — |
| 2020-01-06 | $49.40 | $49.40 | 1,850 | — | — |
| 2020-01-03 | $51.40 | $51.40 | 2,975 | — | — |
| 2020-01-02 | $55.40 | $55.40 | 11,130 | — | — |