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
- 1984-05-04 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 | $47.23 | $52.61 | 16,630,000 | — | — |
| 2020-12-30 | $48.45 | $53.97 | 8,819,000 | — | — |
| 2020-12-29 | $47.32 | $52.72 | 9,017,000 | — | — |
| 2020-12-28 | $47.61 | $53.04 | 6,928,000 | — | — |
| 2020-12-24 | $48.03 | $53.51 | 3,330,000 | — | — |
| 2020-12-23 | $47.11 | $52.48 | 7,206,000 | — | — |
| 2020-12-22 | $47.70 | $53.13 | 9,663,000 | — | — |
| 2020-12-21 | $48.32 | $53.83 | 17,031,000 | — | — |
| 2020-12-18 | $48.10 | $53.58 | 25,877,000 | — | — |
| 2020-12-17 | $48.62 | $54.17 | 14,335,000 | — | — |
| 2020-12-16 | $49.33 | $54.95 | 15,148,000 | — | — |
| 2020-12-15 | $49.53 | $55.18 | 11,857,000 | — | — |
| 2020-12-14 | $49.19 | $54.79 | 10,545,000 | — | — |
| 2020-12-11 | $49.17 | $54.77 | 14,950,000 | — | — |
| 2020-12-10 | $49.01 | $54.60 | 13,031,000 | — | — |
| 2020-12-09 | $49.38 | $55.01 | 19,997,000 | — | — |
| 2020-12-08 | $51.17 | $57.00 | 13,287,000 | — | — |
| 2020-12-07 | $50.87 | $56.52 | 15,650,000 | — | — |
| 2020-12-04 | $50.00 | $55.55 | 17,551,000 | — | — |
| 2020-12-03 | $48.41 | $53.79 | 15,955,000 | — | — |
| 2020-12-02 | $47.92 | $53.25 | 18,113,000 | — | — |
| 2020-12-01 | $46.76 | $51.96 | 14,019,000 | — | — |
| 2020-11-30 | $45.27 | $50.30 | 14,341,000 | — | — |
| 2020-11-27 | $45.65 | $50.73 | 7,279,000 | — | — |
| 2020-11-25 | $44.68 | $49.64 | 8,489,000 | — | — |
| 2020-11-24 | $44.64 | $49.61 | 12,009,000 | — | — |
| 2020-11-23 | $44.87 | $49.86 | 10,885,000 | — | — |
| 2020-11-20 | $43.36 | $48.18 | 14,456,000 | — | — |
| 2020-11-19 | $43.77 | $48.63 | 11,248,000 | — | — |
| 2020-11-18 | $43.03 | $47.82 | 13,047,000 | — | — |
| 2020-11-17 | $43.19 | $47.99 | 9,919,000 | — | — |
| 2020-11-16 | $43.93 | $48.81 | 13,465,000 | — | — |
| 2020-11-13 | $42.63 | $47.37 | 11,360,000 | — | — |
| 2020-11-12 | $41.85 | $46.50 | 9,502,000 | — | — |
| 2020-11-11 | $42.40 | $47.11 | 14,416,000 | — | — |
| 2020-11-10 | $40.79 | $45.32 | 14,856,000 | — | — |
| 2020-11-09 | $41.63 | $46.25 | 19,352,000 | — | — |
| 2020-11-06 | $40.94 | $45.49 | 14,738,000 | — | — |
| 2020-11-05 | $39.97 | $44.41 | 18,129,000 | — | — |
| 2020-11-04 | $38.03 | $42.26 | 15,280,000 | — | — |
| 2020-11-03 | $37.05 | $41.17 | 17,162,000 | — | — |
| 2020-11-02 | $35.10 | $38.99 | 13,428,000 | — | — |
| 2020-10-30 | $34.21 | $38.01 | 17,499,000 | — | — |
| 2020-10-29 | $35.33 | $39.25 | 16,077,000 | — | — |
| 2020-10-28 | $33.89 | $37.66 | 16,392,000 | — | — |
| 2020-10-27 | $34.38 | $38.20 | 10,757,000 | — | — |
| 2020-10-26 | $34.76 | $38.63 | 12,365,000 | — | — |
| 2020-10-23 | $35.39 | $39.32 | 12,317,000 | — | — |
| 2020-10-22 | $35.80 | $39.78 | 22,331,000 | — | — |
| 2020-10-21 | $36.66 | $40.74 | 16,811,000 | — | — |
| 2020-10-20 | $36.36 | $40.40 | 9,326,000 | — | — |
| 2020-10-19 | $36.36 | $40.40 | 13,590,000 | — | — |
| 2020-10-16 | $36.50 | $40.55 | 15,911,000 | — | — |
| 2020-10-15 | $37.55 | $41.72 | 16,829,000 | — | — |
| 2020-10-14 | $37.42 | $41.58 | 14,145,000 | — | — |
| 2020-10-13 | $37.42 | $41.58 | 12,292,000 | — | — |
| 2020-10-12 | $37.01 | $41.12 | 14,547,000 | — | — |
| 2020-10-09 | $36.27 | $40.30 | 11,957,000 | — | — |
| 2020-10-08 | $35.54 | $39.49 | 11,930,000 | — | — |
| 2020-10-07 | $34.58 | $38.42 | 11,084,000 | — | — |
| 2020-10-06 | $34.10 | $37.89 | 14,251,000 | — | — |
| 2020-10-05 | $34.22 | $38.03 | 15,403,000 | — | — |
| 2020-10-02 | $32.87 | $36.52 | 11,960,000 | — | — |
| 2020-10-01 | $33.91 | $37.68 | 16,935,000 | — | — |
| 2020-09-30 | $33.17 | $36.86 | 19,892,000 | — | — |
| 2020-09-29 | $33.77 | $37.52 | 17,997,000 | — | — |
| 2020-09-28 | $33.66 | $37.26 | 17,928,000 | — | — |
| 2020-09-25 | $33.03 | $36.56 | 15,512,000 | — | — |
| 2020-09-24 | $32.72 | $36.21 | 22,068,000 | — | — |
| 2020-09-23 | $31.70 | $35.09 | 22,289,000 | — | — |
| 2020-09-22 | $31.87 | $35.27 | 15,072,000 | — | — |
| 2020-09-21 | $31.50 | $34.86 | 18,802,000 | — | — |
| 2020-09-18 | $30.72 | $34.00 | 26,603,000 | — | — |
| 2020-09-17 | $30.59 | $33.86 | 19,136,000 | — | — |
| 2020-09-16 | $30.66 | $33.94 | 14,157,000 | — | — |
| 2020-09-15 | $30.89 | $34.19 | 17,141,000 | — | — |
| 2020-09-14 | $30.54 | $33.80 | 19,547,000 | — | — |
| 2020-09-11 | $29.40 | $32.54 | 17,272,000 | — | — |
| 2020-09-10 | $29.75 | $32.93 | 20,852,000 | — | — |
| 2020-09-09 | $30.09 | $33.31 | 30,867,000 | — | — |
| 2020-09-08 | $30.27 | $33.51 | 31,138,000 | — | — |
| 2020-09-04 | $33.31 | $36.87 | 24,709,000 | — | — |
| 2020-09-03 | $34.15 | $37.80 | 25,566,000 | — | — |
| 2020-09-02 | $36.27 | $40.14 | 27,631,000 | — | — |
| 2020-09-01 | $34.06 | $37.69 | 20,873,000 | — | — |
| 2020-08-31 | $33.63 | $37.23 | 25,334,000 | — | — |
| 2020-08-28 | $35.08 | $38.83 | 15,962,000 | — | — |
| 2020-08-27 | $34.15 | $37.79 | 19,022,000 | — | — |
| 2020-08-26 | $35.18 | $38.94 | 11,947,000 | — | — |
| 2020-08-25 | $35.25 | $39.02 | 13,102,000 | — | — |
| 2020-08-24 | $35.10 | $38.85 | 16,823,000 | — | — |
| 2020-08-21 | $35.34 | $39.12 | 25,555,000 | — | — |
| 2020-08-20 | $35.85 | $39.68 | 22,140,000 | — | — |
| 2020-08-19 | $37.22 | $41.20 | 10,746,000 | — | — |
| 2020-08-18 | $37.46 | $41.46 | 10,473,000 | — | — |
| 2020-08-17 | $37.91 | $41.96 | 14,184,000 | — | — |
| 2020-08-14 | $37.36 | $41.36 | 13,446,000 | — | — |
| 2020-08-13 | $37.70 | $41.73 | 10,764,000 | — | — |
| 2020-08-12 | $38.15 | $42.23 | 12,230,000 | — | — |
| 2020-08-11 | $36.90 | $40.84 | 11,101,000 | — | — |
| 2020-08-10 | $37.58 | $41.59 | 9,292,000 | — | — |
| 2020-08-07 | $37.24 | $41.22 | 13,854,000 | — | — |
| 2020-08-06 | $37.78 | $41.82 | 16,996,000 | — | — |
| 2020-08-05 | $38.35 | $42.44 | 8,460,000 | — | — |
| 2020-08-04 | $38.50 | $42.61 | 11,482,000 | — | — |
| 2020-08-03 | $38.14 | $42.22 | 15,178,000 | — | — |
| 2020-07-31 | $37.72 | $41.75 | 20,391,000 | — | — |
| 2020-07-30 | $37.85 | $41.90 | 25,678,000 | — | — |
| 2020-07-29 | $36.08 | $39.94 | 21,673,000 | — | — |
| 2020-07-28 | $34.89 | $38.62 | 13,324,000 | — | — |
| 2020-07-27 | $35.81 | $39.63 | 17,521,000 | — | — |
| 2020-07-24 | $34.57 | $38.27 | 20,028,000 | — | — |
| 2020-07-23 | $35.48 | $39.27 | 17,249,000 | — | — |
| 2020-07-22 | $36.20 | $40.06 | 10,365,000 | — | — |
| 2020-07-21 | $35.70 | $39.52 | 17,436,000 | — | — |
| 2020-07-20 | $35.38 | $39.15 | 12,483,000 | — | — |
| 2020-07-17 | $34.63 | $38.33 | 11,290,000 | — | — |
| 2020-07-16 | $34.49 | $38.17 | 11,828,000 | — | — |
| 2020-07-15 | $34.32 | $37.99 | 16,370,000 | — | — |
| 2020-07-14 | $34.61 | $38.30 | 20,188,000 | — | — |
| 2020-07-13 | $33.71 | $37.32 | 21,604,000 | — | — |
| 2020-07-10 | $34.00 | $37.63 | 14,324,000 | — | — |
| 2020-07-09 | $33.58 | $37.16 | 16,599,000 | — | — |
| 2020-07-08 | $33.38 | $36.95 | 9,896,000 | — | — |
| 2020-07-07 | $32.79 | $36.29 | 12,765,000 | — | — |
| 2020-07-06 | $33.50 | $37.07 | 14,148,000 | — | — |
| 2020-07-02 | $32.37 | $35.83 | 17,112,000 | — | — |
| 2020-07-01 | $31.75 | $35.14 | 15,271,000 | — | — |
| 2020-06-30 | $32.35 | $35.80 | 27,896,000 | — | — |
| 2020-06-29 | $30.85 | $34.14 | 14,762,000 | — | — |
| 2020-06-26 | $30.25 | $33.48 | 42,337,000 | — | — |
| 2020-06-25 | $31.26 | $34.60 | 15,935,000 | — | — |
| 2020-06-24 | $30.58 | $33.84 | 17,909,000 | — | — |
| 2020-06-23 | $31.60 | $34.97 | 17,647,000 | — | — |
| 2020-06-22 | $31.23 | $34.57 | 15,410,000 | — | — |
| 2020-06-19 | $31.53 | $34.89 | 26,102,000 | — | — |
| 2020-06-18 | $31.48 | $34.84 | 12,740,000 | — | — |
| 2020-06-17 | $31.38 | $34.73 | 18,442,000 | — | — |
| 2020-06-16 | $30.55 | $33.81 | 25,483,000 | — | — |
| 2020-06-15 | $29.11 | $32.10 | 21,095,000 | — | — |
| 2020-06-12 | $28.45 | $31.37 | 21,638,000 | — | — |
| 2020-06-11 | $28.24 | $31.14 | 20,625,000 | — | — |
| 2020-06-10 | $30.13 | $33.22 | 16,073,000 | — | — |
| 2020-06-09 | $30.23 | $33.33 | 16,321,000 | — | — |
| 2020-06-08 | $29.76 | $32.81 | 16,894,000 | — | — |
| 2020-06-05 | $30.49 | $33.62 | 24,996,000 | — | — |
| 2020-06-04 | $29.18 | $32.17 | 20,592,000 | — | — |
| 2020-06-03 | $28.69 | $31.63 | 24,278,000 | — | — |
| 2020-06-02 | $27.15 | $29.93 | 16,974,000 | — | — |
| 2020-06-01 | $27.10 | $29.87 | 13,785,000 | — | — |
| 2020-05-29 | $27.37 | $30.17 | 27,947,000 | — | — |
| 2020-05-28 | $26.68 | $29.42 | 22,868,000 | — | — |
| 2020-05-27 | $27.61 | $30.44 | 24,587,000 | — | — |
| 2020-05-26 | $26.64 | $29.37 | 19,099,000 | — | — |
| 2020-05-22 | $26.11 | $28.79 | 17,559,000 | — | — |
| 2020-05-21 | $26.07 | $28.74 | 17,727,000 | — | — |
| 2020-05-20 | $27.12 | $29.90 | 20,597,000 | — | — |
| 2020-05-19 | $26.17 | $28.85 | 19,015,000 | — | — |
| 2020-05-18 | $25.75 | $28.39 | 26,604,000 | — | — |
| 2020-05-15 | $25.18 | $27.76 | 36,819,000 | — | — |
| 2020-05-14 | $26.90 | $29.66 | 35,760,000 | — | — |
| 2020-05-13 | $24.82 | $27.36 | 25,459,000 | — | — |
| 2020-05-12 | $25.60 | $28.22 | 17,645,000 | — | — |
| 2020-05-11 | $26.22 | $28.91 | 17,626,000 | — | — |
| 2020-05-08 | $26.54 | $29.26 | 28,381,000 | — | — |
| 2020-05-07 | $24.76 | $27.30 | 15,417,000 | — | — |
| 2020-05-06 | $24.46 | $26.96 | 23,508,000 | — | — |
| 2020-05-05 | $24.28 | $26.77 | 22,686,000 | — | — |
| 2020-05-04 | $23.45 | $25.85 | 26,313,000 | — | — |
| 2020-05-01 | $23.50 | $25.91 | 57,151,000 | — | — |
| 2020-04-30 | $25.53 | $28.14 | 38,871,000 | — | — |
| 2020-04-29 | $28.00 | $30.87 | 21,558,000 | — | — |
| 2020-04-28 | $26.18 | $28.87 | 17,316,000 | — | — |
| 2020-04-27 | $26.44 | $29.15 | 21,361,000 | — | — |
| 2020-04-24 | $26.67 | $29.40 | 15,289,000 | — | — |
| 2020-04-23 | $26.40 | $29.10 | 26,249,000 | — | — |
| 2020-04-22 | $27.18 | $29.96 | 35,658,000 | — | — |
| 2020-04-21 | $24.36 | $26.86 | 29,990,000 | — | — |
| 2020-04-20 | $26.67 | $29.41 | 17,823,000 | — | — |
| 2020-04-17 | $27.90 | $30.76 | 18,316,000 | — | — |
| 2020-04-16 | $27.07 | $29.84 | 20,778,000 | — | — |
| 2020-04-15 | $26.28 | $28.97 | 15,428,000 | — | — |
| 2020-04-14 | $27.25 | $30.04 | 16,268,000 | — | — |
| 2020-04-13 | $25.88 | $28.53 | 14,107,000 | — | — |
| 2020-04-09 | $25.83 | $28.47 | 26,173,000 | — | — |
| 2020-04-08 | $26.67 | $29.41 | 18,923,000 | — | — |
| 2020-04-07 | $25.62 | $28.25 | 25,778,000 | — | — |
| 2020-04-06 | $25.08 | $27.64 | 33,272,000 | — | — |
| 2020-04-03 | $21.82 | $24.05 | 14,906,000 | — | — |
| 2020-04-02 | $22.06 | $24.32 | 18,914,000 | — | — |
| 2020-04-01 | $22.33 | $24.62 | 24,655,000 | — | — |
| 2020-03-31 | $24.00 | $26.46 | 27,836,000 | — | — |
| 2020-03-30 | $25.53 | $28.15 | 21,298,000 | — | — |
| 2020-03-27 | $24.12 | $26.59 | 32,033,000 | — | — |
| 2020-03-26 | $26.03 | $28.70 | 31,663,000 | — | — |
| 2020-03-25 | $23.36 | $25.75 | 28,374,000 | — | — |
| 2020-03-24 | $23.06 | $25.43 | 29,212,000 | — | — |
| 2020-03-23 | $19.29 | $21.13 | 30,272,000 | — | — |
| 2020-03-20 | $18.79 | $20.59 | 39,045,000 | — | — |
| 2020-03-19 | $19.50 | $21.37 | 33,439,000 | — | — |
| 2020-03-18 | $19.41 | $21.28 | 36,072,000 | — | — |
| 2020-03-17 | $22.93 | $25.13 | 36,694,000 | — | — |
| 2020-03-16 | $21.35 | $23.40 | 30,960,000 | — | — |
| 2020-03-13 | $26.18 | $28.69 | 26,920,000 | — | — |
| 2020-03-12 | $23.79 | $26.07 | 36,844,000 | — | — |
| 2020-03-11 | $27.66 | $30.32 | 31,441,000 | — | — |
| 2020-03-10 | $28.76 | $31.51 | 23,725,000 | — | — |
| 2020-03-09 | $26.76 | $29.33 | 26,495,000 | — | — |
| 2020-03-06 | $29.44 | $32.26 | 20,486,000 | — | — |
| 2020-03-05 | $29.91 | $32.78 | 20,370,000 | — | — |
| 2020-03-04 | $30.62 | $33.56 | 19,170,000 | — | — |
| 2020-03-03 | $29.15 | $31.94 | 25,103,000 | — | — |
| 2020-03-02 | $30.03 | $32.91 | 23,473,000 | — | — |
| 2020-02-28 | $29.34 | $32.16 | 31,956,000 | — | — |
| 2020-02-27 | $28.57 | $31.31 | 28,722,000 | — | — |
| 2020-02-26 | $29.66 | $32.50 | 23,796,000 | — | — |
| 2020-02-25 | $29.22 | $32.02 | 25,498,000 | — | — |
| 2020-02-24 | $30.05 | $32.93 | 31,022,000 | — | — |
| 2020-02-21 | $31.68 | $34.72 | 21,606,000 | — | — |
| 2020-02-20 | $32.85 | $36.00 | 18,878,000 | — | — |
| 2020-02-19 | $33.38 | $36.59 | 15,396,000 | — | — |
| 2020-02-18 | $32.53 | $35.65 | 27,494,000 | — | — |
| 2020-02-14 | $33.93 | $37.18 | 11,099,000 | — | — |
| 2020-02-13 | $34.16 | $37.43 | 21,102,000 | — | — |
| 2020-02-12 | $33.46 | $36.67 | 16,872,000 | — | — |
| 2020-02-11 | $32.57 | $35.69 | 15,207,000 | — | — |
| 2020-02-10 | $31.98 | $35.05 | 10,884,000 | — | — |
| 2020-02-07 | $31.54 | $34.56 | 16,026,000 | — | — |
| 2020-02-06 | $32.35 | $35.45 | 12,625,000 | — | — |
| 2020-02-05 | $32.56 | $35.68 | 21,572,000 | — | — |
| 2020-02-04 | $32.54 | $35.66 | 25,310,000 | — | — |
| 2020-02-03 | $30.84 | $33.80 | 19,454,000 | — | — |
| 2020-01-31 | $29.82 | $32.68 | 24,365,000 | — | — |
| 2020-01-30 | $31.09 | $34.08 | 39,431,000 | — | — |
| 2020-01-29 | $29.82 | $32.68 | 18,080,000 | — | — |
| 2020-01-28 | $30.17 | $33.06 | 18,150,000 | — | — |
| 2020-01-27 | $29.38 | $32.20 | 19,109,000 | — | — |
| 2020-01-24 | $30.65 | $33.59 | 16,322,000 | — | — |
| 2020-01-23 | $31.24 | $34.24 | 15,566,000 | — | — |
| 2020-01-22 | $31.13 | $34.12 | 15,040,000 | — | — |
| 2020-01-21 | $30.87 | $33.83 | 15,000,000 | — | — |
| 2020-01-17 | $30.80 | $33.75 | 19,299,000 | — | — |
| 2020-01-16 | $30.59 | $33.53 | 16,068,000 | — | — |
| 2020-01-15 | $29.83 | $32.69 | 10,829,000 | — | — |
| 2020-01-14 | $30.08 | $32.96 | 17,319,000 | — | — |
| 2020-01-13 | $29.73 | $32.58 | 13,994,000 | — | — |
| 2020-01-10 | $29.43 | $32.26 | 14,052,000 | — | — |
| 2020-01-09 | $29.79 | $32.65 | 13,748,000 | — | — |
| 2020-01-08 | $30.00 | $32.87 | 15,537,000 | — | — |
| 2020-01-07 | $29.62 | $32.46 | 15,595,000 | — | — |
| 2020-01-06 | $28.92 | $31.69 | 13,405,000 | — | — |
| 2020-01-03 | $29.47 | $32.29 | 9,622,000 | — | — |
| 2020-01-02 | $29.79 | $32.65 | 15,064,000 | — | — |