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
- 1970-01-02 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 | $78.05 | $347.27 | 5,511,118 | — | — |
| 2020-12-30 | $76.90 | $342.13 | 5,933,357 | — | — |
| 2020-12-29 | $77.69 | $345.65 | 5,708,037 | — | — |
| 2020-12-28 | $76.77 | $341.54 | 4,804,242 | — | — |
| 2020-12-24 | $76.47 | $340.22 | 2,957,456 | — | — |
| 2020-12-23 | $76.11 | $338.61 | 6,056,078 | — | — |
| 2020-12-22 | $75.78 | $337.16 | 9,052,414 | — | — |
| 2020-12-21 | $75.66 | $336.61 | 11,140,764 | — | — |
| 2020-12-18 | $75.89 | $337.63 | 33,161,759 | — | — |
| 2020-12-17 | $76.16 | $338.86 | 11,710,038 | — | — |
| 2020-12-16 | $76.17 | $338.90 | 9,487,649 | — | — |
| 2020-12-15 | $76.79 | $341.66 | 10,087,838 | — | — |
| 2020-12-14 | $76.64 | $340.99 | 13,139,300 | — | — |
| 2020-12-11 | $79.16 | $349.43 | 7,979,158 | — | — |
| 2020-12-10 | $79.19 | $349.56 | 7,349,205 | — | — |
| 2020-12-09 | $79.65 | $351.58 | 7,168,320 | — | — |
| 2020-12-08 | $79.37 | $350.36 | 8,664,969 | — | — |
| 2020-12-07 | $78.73 | $347.54 | 8,829,190 | — | — |
| 2020-12-04 | $78.19 | $345.14 | 8,651,554 | — | — |
| 2020-12-03 | $77.72 | $343.07 | 7,085,109 | — | — |
| 2020-12-02 | $78.08 | $344.67 | 7,165,805 | — | — |
| 2020-12-01 | $77.81 | $343.49 | 10,166,543 | — | — |
| 2020-11-30 | $76.71 | $338.61 | 14,501,910 | — | — |
| 2020-11-27 | $76.20 | $336.38 | 5,644,528 | — | — |
| 2020-11-25 | $76.39 | $337.22 | 6,023,590 | — | — |
| 2020-11-24 | $76.47 | $337.56 | 12,790,840 | — | — |
| 2020-11-23 | $76.60 | $338.14 | 9,498,548 | — | — |
| 2020-11-20 | $76.77 | $338.86 | 8,415,440 | — | — |
| 2020-11-19 | $76.71 | $338.61 | 7,037,110 | — | — |
| 2020-11-18 | $76.57 | $338.02 | 8,678,174 | — | — |
| 2020-11-17 | $77.77 | $343.28 | 9,509,133 | — | — |
| 2020-11-16 | $76.51 | $337.72 | 9,503,474 | — | — |
| 2020-11-13 | $77.38 | $341.56 | 7,694,206 | — | — |
| 2020-11-12 | $76.20 | $336.38 | 7,464,799 | — | — |
| 2020-11-11 | $77.35 | $341.43 | 5,741,678 | — | — |
| 2020-11-10 | $77.40 | $341.64 | 8,593,914 | — | — |
| 2020-11-09 | $76.81 | $339.07 | 11,184,046 | — | — |
| 2020-11-06 | $76.68 | $338.48 | 6,945,515 | — | — |
| 2020-11-05 | $76.77 | $338.90 | 9,277,210 | — | — |
| 2020-11-04 | $76.93 | $339.58 | 14,731,422 | — | — |
| 2020-11-03 | $73.40 | $323.99 | 7,693,578 | — | — |
| 2020-11-02 | $73.20 | $323.11 | 8,145,475 | — | — |
| 2020-10-30 | $71.77 | $316.79 | 11,096,748 | — | — |
| 2020-10-29 | $72.41 | $319.65 | 9,314,310 | — | — |
| 2020-10-28 | $72.69 | $320.88 | 8,989,954 | — | — |
| 2020-10-27 | $74.42 | $328.50 | 12,241,374 | — | — |
| 2020-10-26 | $75.23 | $332.08 | 9,122,840 | — | — |
| 2020-10-23 | $76.17 | $336.25 | 7,309,381 | — | — |
| 2020-10-22 | $75.58 | $333.64 | 6,075,990 | — | — |
| 2020-10-21 | $74.49 | $328.84 | 9,689,808 | — | — |
| 2020-10-20 | $74.69 | $329.68 | 11,144,746 | — | — |
| 2020-10-19 | $75.07 | $331.36 | 8,614,455 | — | — |
| 2020-10-16 | $76.17 | $336.25 | 7,903,492 | — | — |
| 2020-10-15 | $75.44 | $333.01 | 9,151,974 | — | — |
| 2020-10-14 | $76.82 | $339.11 | 9,166,122 | — | — |
| 2020-10-13 | $77.01 | $339.96 | 9,125,774 | — | — |
| 2020-10-12 | $76.68 | $338.48 | 8,276,370 | — | — |
| 2020-10-09 | $76.68 | $338.48 | 5,956,098 | — | — |
| 2020-10-08 | $76.79 | $338.99 | 9,217,160 | — | — |
| 2020-10-07 | $76.37 | $337.13 | 9,845,226 | — | — |
| 2020-10-06 | $75.98 | $335.41 | 10,273,230 | — | — |
| 2020-10-05 | $77.52 | $342.19 | 8,807,182 | — | — |
| 2020-10-02 | $77.10 | $340.34 | 5,255,406 | — | — |
| 2020-10-01 | $77.90 | $343.87 | 8,410,305 | — | — |
| 2020-09-30 | $79.15 | $349.39 | 11,593,605 | — | — |
| 2020-09-29 | $78.15 | $344.97 | 6,742,413 | — | — |
| 2020-09-28 | $78.97 | $348.59 | 6,123,674 | — | — |
| 2020-09-25 | $79.13 | $349.31 | 6,932,101 | — | — |
| 2020-09-24 | $79.34 | $350.23 | 7,844,280 | — | — |
| 2020-09-23 | $78.85 | $348.04 | 7,085,842 | — | — |
| 2020-09-22 | $79.14 | $349.35 | 8,143,170 | — | — |
| 2020-09-21 | $79.32 | $350.15 | 10,445,311 | — | — |
| 2020-09-18 | $81.88 | $361.44 | 12,308,446 | — | — |
| 2020-09-17 | $81.72 | $360.72 | 8,090,455 | — | — |
| 2020-09-16 | $81.65 | $360.43 | 10,380,230 | — | — |
| 2020-09-15 | $80.35 | $354.70 | 10,826,678 | — | — |
| 2020-09-14 | $80.31 | $354.49 | 8,575,994 | — | — |
| 2020-09-11 | $80.61 | $353.27 | 7,171,254 | — | — |
| 2020-09-10 | $79.74 | $349.46 | 6,907,578 | — | — |
| 2020-09-09 | $80.99 | $354.94 | 8,862,307 | — | — |
| 2020-09-08 | $79.51 | $348.46 | 9,095,592 | — | — |
| 2020-09-04 | $81.34 | $356.44 | 9,359,688 | — | — |
| 2020-09-03 | $81.57 | $357.49 | 12,983,672 | — | — |
| 2020-09-02 | $82.95 | $363.51 | 11,571,597 | — | — |
| 2020-09-01 | $80.56 | $353.06 | 6,797,433 | — | — |
| 2020-08-31 | $81.36 | $356.57 | 7,929,273 | — | — |
| 2020-08-28 | $81.73 | $358.16 | 6,134,049 | — | — |
| 2020-08-27 | $81.89 | $358.87 | 6,464,902 | — | — |
| 2020-08-26 | $81.62 | $357.70 | 7,844,175 | — | — |
| 2020-08-25 | $81.76 | $358.28 | 10,245,982 | — | — |
| 2020-08-24 | $81.51 | $357.20 | 7,582,280 | — | — |
| 2020-08-21 | $81.09 | $355.36 | 6,890,495 | — | — |
| 2020-08-20 | $81.14 | $355.57 | 6,380,434 | — | — |
| 2020-08-19 | $81.14 | $355.57 | 6,896,050 | — | — |
| 2020-08-18 | $80.69 | $353.60 | 6,551,572 | — | — |
| 2020-08-17 | $80.88 | $354.44 | 8,764,319 | — | — |
| 2020-08-14 | $79.66 | $349.08 | 7,390,496 | — | — |
| 2020-08-13 | $79.71 | $349.34 | 7,455,262 | — | — |
| 2020-08-12 | $78.89 | $345.74 | 7,295,652 | — | — |
| 2020-08-11 | $77.20 | $338.34 | 7,636,671 | — | — |
| 2020-08-10 | $77.20 | $338.34 | 5,782,445 | — | — |
| 2020-08-07 | $77.31 | $338.80 | 6,977,584 | — | — |
| 2020-08-06 | $77.34 | $338.92 | 7,256,562 | — | — |
| 2020-08-05 | $77.90 | $341.39 | 6,492,465 | — | — |
| 2020-08-04 | $77.93 | $341.52 | 7,218,729 | — | — |
| 2020-08-03 | $78.76 | $345.15 | 10,601,463 | — | — |
| 2020-07-31 | $76.56 | $335.54 | 12,291,154 | — | — |
| 2020-07-30 | $75.37 | $330.31 | 7,152,600 | — | — |
| 2020-07-29 | $75.72 | $331.81 | 6,398,040 | — | — |
| 2020-07-28 | $76.04 | $333.24 | 8,494,564 | — | — |
| 2020-07-27 | $75.31 | $330.06 | 10,958,307 | — | — |
| 2020-07-24 | $73.57 | $322.41 | 9,068,763 | — | — |
| 2020-07-23 | $74.48 | $326.42 | 11,558,916 | — | — |
| 2020-07-22 | $75.17 | $329.43 | 12,362,103 | — | — |
| 2020-07-21 | $75.28 | $329.89 | 8,967,526 | — | — |
| 2020-07-20 | $75.77 | $332.07 | 5,434,194 | — | — |
| 2020-07-17 | $76.21 | $333.99 | 8,191,378 | — | — |
| 2020-07-16 | $75.76 | $332.02 | 5,850,774 | — | — |
| 2020-07-15 | $75.80 | $332.19 | 7,709,717 | — | — |
| 2020-07-14 | $74.67 | $327.21 | 8,397,100 | — | — |
| 2020-07-13 | $73.81 | $323.45 | 8,114,245 | — | — |
| 2020-07-10 | $73.22 | $320.86 | 5,161,400 | — | — |
| 2020-07-09 | $73.18 | $320.69 | 7,966,058 | — | — |
| 2020-07-08 | $74.35 | $325.83 | 8,211,394 | — | — |
| 2020-07-07 | $75.11 | $329.18 | 6,956,414 | — | — |
| 2020-07-06 | $75.94 | $332.78 | 8,058,282 | — | — |
| 2020-07-02 | $75.17 | $329.43 | 6,827,825 | — | — |
| 2020-07-01 | $74.54 | $326.67 | 9,948,769 | — | — |
| 2020-06-30 | $73.79 | $323.37 | 9,940,804 | — | — |
| 2020-06-29 | $72.63 | $318.31 | 7,230,990 | — | — |
| 2020-06-26 | $71.75 | $314.42 | 12,328,882 | — | — |
| 2020-06-25 | $73.06 | $320.19 | 7,583,328 | — | — |
| 2020-06-24 | $72.40 | $317.26 | 8,084,901 | — | — |
| 2020-06-23 | $73.59 | $322.49 | 11,428,650 | — | — |
| 2020-06-22 | $73.23 | $320.94 | 7,474,231 | — | — |
| 2020-06-19 | $74.33 | $325.75 | 17,691,393 | — | — |
| 2020-06-18 | $72.73 | $318.73 | 7,750,903 | — | — |
| 2020-06-17 | $72.80 | $319.02 | 13,983,045 | — | — |
| 2020-06-16 | $73.44 | $321.86 | 21,437,050 | — | — |
| 2020-06-15 | $70.63 | $309.53 | 17,684,162 | — | — |
| 2020-06-12 | $72.81 | $319.06 | 17,000,656 | — | — |
| 2020-06-11 | $73.81 | $320.90 | 14,303,838 | — | — |
| 2020-06-10 | $78.02 | $339.24 | 9,080,920 | — | — |
| 2020-06-09 | $78.49 | $341.27 | 8,846,168 | — | — |
| 2020-06-08 | $79.10 | $343.93 | 9,956,838 | — | — |
| 2020-06-05 | $78.49 | $341.27 | 10,413,347 | — | — |
| 2020-06-04 | $77.81 | $338.32 | 9,292,930 | — | — |
| 2020-06-03 | $78.30 | $340.44 | 13,675,457 | — | — |
| 2020-06-02 | $77.14 | $335.38 | 11,352,984 | — | — |
| 2020-06-01 | $75.92 | $330.07 | 6,269,241 | — | — |
| 2020-05-29 | $77.02 | $334.88 | 13,517,104 | — | — |
| 2020-05-28 | $75.42 | $327.91 | 13,180,906 | — | — |
| 2020-05-27 | $74.00 | $321.73 | 12,828,987 | — | — |
| 2020-05-26 | $73.72 | $320.53 | 19,146,017 | — | — |
| 2020-05-22 | $72.87 | $316.83 | 6,357,482 | — | — |
| 2020-05-21 | $73.04 | $317.58 | 9,000,329 | — | — |
| 2020-05-20 | $73.37 | $318.99 | 11,027,685 | — | — |
| 2020-05-19 | $74.00 | $321.73 | 10,591,822 | — | — |
| 2020-05-18 | $76.07 | $330.73 | 12,552,630 | — | — |
| 2020-05-15 | $76.13 | $330.98 | 9,367,234 | — | — |
| 2020-05-14 | $76.38 | $332.10 | 11,407,585 | — | — |
| 2020-05-13 | $74.32 | $323.14 | 10,935,146 | — | — |
| 2020-05-12 | $73.65 | $320.24 | 9,544,660 | — | — |
| 2020-05-11 | $74.34 | $323.22 | 10,622,528 | — | — |
| 2020-05-08 | $72.90 | $316.96 | 8,791,672 | — | — |
| 2020-05-07 | $72.14 | $313.64 | 12,602,410 | — | — |
| 2020-05-06 | $73.59 | $319.95 | 12,414,922 | — | — |
| 2020-05-05 | $74.44 | $323.64 | 7,401,395 | — | — |
| 2020-05-04 | $73.34 | $318.87 | 8,850,255 | — | — |
| 2020-05-01 | $74.11 | $322.23 | 9,518,565 | — | — |
| 2020-04-30 | $75.71 | $329.16 | 11,638,878 | — | — |
| 2020-04-29 | $77.07 | $335.09 | 13,687,194 | — | — |
| 2020-04-28 | $77.46 | $336.79 | 20,273,560 | — | — |
| 2020-04-27 | $80.13 | $348.41 | 12,786,753 | — | — |
| 2020-04-24 | $77.70 | $337.83 | 7,686,451 | — | — |
| 2020-04-23 | $77.18 | $335.55 | 8,152,497 | — | — |
| 2020-04-22 | $76.32 | $331.81 | 11,933,890 | — | — |
| 2020-04-21 | $74.96 | $325.92 | 17,876,574 | — | — |
| 2020-04-20 | $79.29 | $344.76 | 11,675,768 | — | — |
| 2020-04-17 | $79.64 | $346.25 | 15,433,162 | — | — |
| 2020-04-16 | $79.20 | $344.34 | 9,145,058 | — | — |
| 2020-04-15 | $78.31 | $340.48 | 10,809,072 | — | — |
| 2020-04-14 | $79.05 | $343.68 | 12,155,333 | — | — |
| 2020-04-13 | $76.85 | $334.13 | 7,706,678 | — | — |
| 2020-04-09 | $78.71 | $342.22 | 13,876,568 | — | — |
| 2020-04-08 | $77.88 | $338.62 | 11,481,888 | — | — |
| 2020-04-07 | $74.96 | $325.92 | 10,657,950 | — | — |
| 2020-04-06 | $76.63 | $333.18 | 14,314,108 | — | — |
| 2020-04-03 | $72.76 | $316.34 | 10,039,211 | — | — |
| 2020-04-02 | $73.35 | $318.91 | 12,843,345 | — | — |
| 2020-04-01 | $70.42 | $306.17 | 11,665,288 | — | — |
| 2020-03-31 | $73.42 | $319.20 | 15,079,672 | — | — |
| 2020-03-30 | $73.43 | $319.24 | 15,803,316 | — | — |
| 2020-03-27 | $68.44 | $297.58 | 12,467,218 | — | — |
| 2020-03-26 | $70.16 | $305.05 | 18,052,848 | — | — |
| 2020-03-25 | $65.10 | $283.02 | 18,311,494 | — | — |
| 2020-03-24 | $65.89 | $286.47 | 19,901,939 | — | — |
| 2020-03-23 | $63.36 | $275.47 | 18,375,003 | — | — |
| 2020-03-20 | $68.09 | $296.05 | 23,075,912 | — | — |
| 2020-03-19 | $67.49 | $293.44 | 19,268,738 | — | — |
| 2020-03-18 | $68.35 | $297.17 | 18,558,508 | — | — |
| 2020-03-17 | $71.07 | $308.99 | 24,745,795 | — | — |
| 2020-03-16 | $66.72 | $290.08 | 20,808,354 | — | — |
| 2020-03-13 | $73.23 | $318.41 | 25,857,094 | — | — |
| 2020-03-12 | $71.04 | $306.34 | 22,664,782 | — | — |
| 2020-03-11 | $75.62 | $326.09 | 14,274,179 | — | — |
| 2020-03-10 | $78.26 | $337.49 | 17,527,486 | — | — |
| 2020-03-09 | $75.34 | $324.90 | 18,942,810 | — | — |
| 2020-03-06 | $78.44 | $338.23 | 14,208,574 | — | — |
| 2020-03-05 | $77.84 | $335.68 | 15,017,840 | — | — |
| 2020-03-04 | $79.17 | $341.40 | 20,224,199 | — | — |
| 2020-03-03 | $75.51 | $325.60 | 17,394,599 | — | — |
| 2020-03-02 | $77.64 | $334.81 | 18,840,525 | — | — |
| 2020-02-28 | $73.05 | $315.02 | 29,246,117 | — | — |
| 2020-02-27 | $74.50 | $321.27 | 15,734,253 | — | — |
| 2020-02-26 | $76.28 | $328.93 | 11,940,283 | — | — |
| 2020-02-25 | $76.59 | $330.29 | 13,171,683 | — | — |
| 2020-02-24 | $77.60 | $334.65 | 13,734,145 | — | — |
| 2020-02-21 | $78.57 | $338.80 | 9,295,970 | — | — |
| 2020-02-20 | $78.71 | $339.42 | 10,941,330 | — | — |
| 2020-02-19 | $78.24 | $337.40 | 11,740,220 | — | — |
| 2020-02-18 | $78.68 | $339.30 | 10,017,308 | — | — |
| 2020-02-14 | $78.86 | $340.08 | 8,743,464 | — | — |
| 2020-02-13 | $78.22 | $337.28 | 19,388,734 | — | — |
| 2020-02-12 | $79.44 | $342.55 | 19,630,926 | — | — |
| 2020-02-11 | $81.35 | $350.78 | 10,252,689 | — | — |
| 2020-02-10 | $81.74 | $352.46 | 10,590,983 | — | — |
| 2020-02-07 | $81.18 | $350.08 | 11,419,427 | — | — |
| 2020-02-06 | $81.76 | $352.55 | 16,110,170 | — | — |
| 2020-02-05 | $81.90 | $353.16 | 29,290,133 | — | — |
| 2020-02-04 | $84.31 | $363.57 | 15,091,305 | — | — |
| 2020-02-03 | $83.34 | $359.38 | 9,729,318 | — | — |
| 2020-01-31 | $81.53 | $351.56 | 9,621,583 | — | — |
| 2020-01-30 | $82.54 | $355.92 | 11,016,471 | — | — |
| 2020-01-29 | $83.24 | $358.97 | 8,511,227 | — | — |
| 2020-01-28 | $82.30 | $354.89 | 9,496,347 | — | — |
| 2020-01-27 | $82.16 | $354.27 | 10,847,534 | — | — |
| 2020-01-24 | $82.04 | $353.78 | 14,954,960 | — | — |
| 2020-01-23 | $84.50 | $364.40 | 13,198,093 | — | — |
| 2020-01-22 | $85.54 | $368.88 | 7,800,474 | — | — |
| 2020-01-21 | $85.85 | $370.20 | 10,022,129 | — | — |
| 2020-01-17 | $86.80 | $374.31 | 10,131,226 | — | — |
| 2020-01-16 | $87.00 | $375.18 | 7,252,474 | — | — |
| 2020-01-15 | $87.35 | $376.66 | 9,614,038 | — | — |
| 2020-01-14 | $85.81 | $370.03 | 8,625,669 | — | — |
| 2020-01-13 | $85.41 | $368.31 | 10,261,492 | — | — |
| 2020-01-10 | $85.43 | $368.39 | 5,945,304 | — | — |
| 2020-01-09 | $85.29 | $367.77 | 9,714,750 | — | — |
| 2020-01-08 | $84.54 | $364.56 | 15,200,506 | — | — |
| 2020-01-07 | $85.11 | $367.03 | 11,132,275 | — | — |
| 2020-01-06 | $87.44 | $377.07 | 7,522,963 | — | — |
| 2020-01-03 | $87.07 | $375.47 | 5,903,698 | — | — |
| 2020-01-02 | $87.82 | $378.72 | 8,251,428 | — | — |