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
- 1997-10-08 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 | $33.80 | $506.33 | 4,291,100 | — | — |
| 2020-12-30 | $33.44 | $500.94 | 3,523,750 | — | — |
| 2020-12-29 | $33.84 | $493.75 | 4,185,000 | — | — |
| 2020-12-28 | $34.24 | $499.58 | 4,816,150 | — | — |
| 2020-12-24 | $33.76 | $492.58 | 1,352,925 | — | — |
| 2020-12-23 | $33.88 | $494.33 | 2,392,875 | — | — |
| 2020-12-22 | $33.32 | $486.16 | 2,464,850 | — | — |
| 2020-12-21 | $33.36 | $486.74 | 3,277,375 | — | — |
| 2020-12-18 | $33.60 | $490.24 | 5,043,350 | — | — |
| 2020-12-17 | $33.64 | $490.83 | 2,476,350 | — | — |
| 2020-12-16 | $33.48 | $488.49 | 2,488,225 | — | — |
| 2020-12-15 | $33.56 | $489.66 | 2,386,350 | — | — |
| 2020-12-14 | $32.96 | $480.91 | 2,885,775 | — | — |
| 2020-12-11 | $32.96 | $480.91 | 2,657,075 | — | — |
| 2020-12-10 | $32.88 | $479.74 | 2,925,150 | — | — |
| 2020-12-09 | $33.20 | $484.41 | 2,597,650 | — | — |
| 2020-12-08 | $33.28 | $485.57 | 2,595,225 | — | — |
| 2020-12-07 | $33.08 | $482.66 | 2,322,175 | — | — |
| 2020-12-04 | $33.44 | $487.91 | 2,891,450 | — | — |
| 2020-12-03 | $32.76 | $477.99 | 2,910,075 | — | — |
| 2020-12-02 | $32.40 | $472.74 | 2,658,675 | — | — |
| 2020-12-01 | $32.24 | $470.40 | 3,065,350 | — | — |
| 2020-11-30 | $32.00 | $466.90 | 5,299,500 | — | — |
| 2020-11-27 | $32.64 | $476.24 | 1,430,875 | — | — |
| 2020-11-25 | $32.64 | $476.24 | 3,088,650 | — | — |
| 2020-11-24 | $32.80 | $478.57 | 3,932,375 | — | — |
| 2020-11-23 | $32.08 | $468.07 | 2,626,625 | — | — |
| 2020-11-20 | $31.56 | $460.48 | 2,639,850 | — | — |
| 2020-11-19 | $31.36 | $457.56 | 2,556,600 | — | — |
| 2020-11-18 | $31.88 | $465.15 | 5,051,175 | — | — |
| 2020-11-17 | $31.56 | $460.48 | 3,255,650 | — | — |
| 2020-11-16 | $30.96 | $451.72 | 2,978,075 | — | — |
| 2020-11-13 | $30.28 | $441.80 | 3,586,075 | — | — |
| 2020-11-12 | $29.56 | $431.30 | 3,383,150 | — | — |
| 2020-11-11 | $29.60 | $431.88 | 3,312,525 | — | — |
| 2020-11-10 | $30.44 | $444.14 | 4,289,150 | — | — |
| 2020-11-09 | $29.00 | $423.13 | 7,377,900 | — | — |
| 2020-11-06 | $28.88 | $421.38 | 2,468,575 | — | — |
| 2020-11-05 | $29.56 | $431.30 | 2,682,425 | — | — |
| 2020-11-04 | $29.04 | $423.71 | 2,455,400 | — | — |
| 2020-11-03 | $29.16 | $425.46 | 2,134,050 | — | — |
| 2020-11-02 | $28.96 | $422.54 | 3,148,100 | — | — |
| 2020-10-30 | $28.36 | $413.79 | 4,600,900 | — | — |
| 2020-10-29 | $28.40 | $414.37 | 3,755,275 | — | — |
| 2020-10-28 | $27.92 | $407.37 | 4,864,375 | — | — |
| 2020-10-27 | $28.44 | $414.96 | 2,903,075 | — | — |
| 2020-10-26 | $28.56 | $416.71 | 3,342,375 | — | — |
| 2020-10-23 | $28.92 | $421.96 | 2,790,125 | — | — |
| 2020-10-22 | $28.68 | $418.46 | 2,203,125 | — | — |
| 2020-10-21 | $28.32 | $413.21 | 2,758,475 | — | — |
| 2020-10-20 | $28.72 | $419.04 | 2,073,725 | — | — |
| 2020-10-19 | $28.40 | $414.37 | 2,212,500 | — | — |
| 2020-10-16 | $28.96 | $422.54 | 1,645,200 | — | — |
| 2020-10-15 | $29.24 | $426.63 | 2,632,000 | — | — |
| 2020-10-14 | $29.28 | $427.21 | 2,035,950 | — | — |
| 2020-10-13 | $29.40 | $428.96 | 3,894,700 | — | — |
| 2020-10-12 | $29.16 | $425.46 | 3,411,600 | — | — |
| 2020-10-09 | $28.92 | $421.96 | 2,463,925 | — | — |
| 2020-10-08 | $29.52 | $430.71 | 3,354,350 | — | — |
| 2020-10-07 | $29.08 | $424.29 | 2,483,650 | — | — |
| 2020-10-06 | $28.88 | $421.38 | 2,545,700 | — | — |
| 2020-10-05 | $29.08 | $424.29 | 2,497,475 | — | — |
| 2020-10-02 | $28.76 | $419.63 | 3,219,325 | — | — |
| 2020-10-01 | $28.48 | $415.54 | 2,790,075 | — | — |
| 2020-09-30 | $28.48 | $415.54 | 3,093,625 | — | — |
| 2020-09-29 | $28.48 | $415.54 | 3,229,800 | — | — |
| 2020-09-28 | $29.76 | $421.38 | 5,084,325 | — | — |
| 2020-09-25 | $29.12 | $412.31 | 3,229,175 | — | — |
| 2020-09-24 | $28.56 | $404.39 | 4,813,400 | — | — |
| 2020-09-23 | $28.76 | $407.22 | 4,141,525 | — | — |
| 2020-09-22 | $29.52 | $417.98 | 3,879,050 | — | — |
| 2020-09-21 | $29.48 | $417.41 | 5,106,925 | — | — |
| 2020-09-18 | $30.08 | $425.91 | 6,109,900 | — | — |
| 2020-09-17 | $30.52 | $432.14 | 3,527,600 | — | — |
| 2020-09-16 | $30.40 | $430.44 | 3,656,575 | — | — |
| 2020-09-15 | $29.84 | $422.51 | 4,150,475 | — | — |
| 2020-09-14 | $30.36 | $429.87 | 3,375,450 | — | — |
| 2020-09-11 | $29.72 | $420.81 | 3,853,800 | — | — |
| 2020-09-10 | $29.40 | $416.28 | 2,497,800 | — | — |
| 2020-09-09 | $29.80 | $421.94 | 2,084,825 | — | — |
| 2020-09-08 | $29.52 | $417.98 | 2,944,350 | — | — |
| 2020-09-04 | $29.28 | $414.58 | 2,916,000 | — | — |
| 2020-09-03 | $29.32 | $415.15 | 2,681,450 | — | — |
| 2020-09-02 | $29.72 | $420.81 | 1,884,325 | — | — |
| 2020-09-01 | $29.56 | $418.54 | 1,677,450 | — | — |
| 2020-08-31 | $29.40 | $416.28 | 2,943,550 | — | — |
| 2020-08-28 | $29.84 | $422.51 | 1,512,100 | — | — |
| 2020-08-27 | $29.60 | $419.11 | 2,415,325 | — | — |
| 2020-08-26 | $29.28 | $414.58 | 2,077,600 | — | — |
| 2020-08-25 | $29.84 | $422.51 | 1,991,275 | — | — |
| 2020-08-24 | $29.92 | $423.64 | 2,327,550 | — | — |
| 2020-08-21 | $29.20 | $413.45 | 1,941,325 | — | — |
| 2020-08-20 | $29.32 | $415.15 | 2,364,350 | — | — |
| 2020-08-19 | $29.64 | $419.68 | 1,824,075 | — | — |
| 2020-08-18 | $29.60 | $419.11 | 2,192,350 | — | — |
| 2020-08-17 | $29.64 | $419.68 | 2,164,250 | — | — |
| 2020-08-14 | $30.04 | $425.34 | 2,017,250 | — | — |
| 2020-08-13 | $29.84 | $422.51 | 1,828,175 | — | — |
| 2020-08-12 | $30.04 | $425.34 | 2,280,425 | — | — |
| 2020-08-11 | $30.32 | $429.31 | 3,091,925 | — | — |
| 2020-08-10 | $30.24 | $428.17 | 2,445,325 | — | — |
| 2020-08-07 | $29.52 | $417.98 | 2,594,450 | — | — |
| 2020-08-06 | $29.24 | $414.01 | 1,743,975 | — | — |
| 2020-08-05 | $29.72 | $420.81 | 1,990,325 | — | — |
| 2020-08-04 | $29.28 | $414.58 | 3,696,675 | — | — |
| 2020-08-03 | $29.96 | $424.21 | 3,477,250 | — | — |
| 2020-07-31 | $29.64 | $419.68 | 4,510,275 | — | — |
| 2020-07-30 | $29.92 | $423.64 | 3,158,325 | — | — |
| 2020-07-29 | $29.72 | $420.81 | 2,797,675 | — | — |
| 2020-07-28 | $29.20 | $413.45 | 3,840,625 | — | — |
| 2020-07-27 | $29.08 | $411.75 | 2,289,500 | — | — |
| 2020-07-24 | $28.60 | $404.95 | 2,837,575 | — | — |
| 2020-07-23 | $28.68 | $406.08 | 2,885,275 | — | — |
| 2020-07-22 | $28.92 | $409.48 | 2,718,550 | — | — |
| 2020-07-21 | $28.72 | $406.65 | 2,758,300 | — | — |
| 2020-07-20 | $28.20 | $399.29 | 3,663,525 | — | — |
| 2020-07-17 | $28.08 | $397.59 | 4,191,800 | — | — |
| 2020-07-16 | $27.96 | $395.89 | 2,959,750 | — | — |
| 2020-07-15 | $28.08 | $397.59 | 3,322,600 | — | — |
| 2020-07-14 | $27.04 | $382.86 | 4,223,900 | — | — |
| 2020-07-13 | $26.60 | $376.63 | 4,369,250 | — | — |
| 2020-07-10 | $26.56 | $376.07 | 5,621,000 | — | — |
| 2020-07-09 | $25.84 | $365.87 | 3,846,950 | — | — |
| 2020-07-08 | $26.36 | $373.24 | 3,496,625 | — | — |
| 2020-07-07 | $25.84 | $365.87 | 5,440,775 | — | — |
| 2020-07-06 | $25.72 | $364.17 | 3,717,200 | — | — |
| 2020-07-02 | $25.20 | $356.81 | 4,221,350 | — | — |
| 2020-07-01 | $25.60 | $362.47 | 5,943,925 | — | — |
| 2020-06-30 | $26.24 | $371.54 | 5,658,925 | — | — |
| 2020-06-29 | $26.16 | $370.40 | 3,652,900 | — | — |
| 2020-06-26 | $26.16 | $357.94 | 5,516,800 | — | — |
| 2020-06-25 | $26.92 | $368.34 | 5,457,525 | — | — |
| 2020-06-24 | $26.44 | $361.77 | 5,180,050 | — | — |
| 2020-06-23 | $27.36 | $374.36 | 3,597,500 | — | — |
| 2020-06-22 | $26.92 | $368.34 | 3,867,675 | — | — |
| 2020-06-19 | $26.76 | $366.15 | 9,433,050 | — | — |
| 2020-06-18 | $27.84 | $380.93 | 2,735,600 | — | — |
| 2020-06-17 | $27.96 | $382.57 | 3,138,600 | — | — |
| 2020-06-16 | $28.20 | $385.86 | 6,104,175 | — | — |
| 2020-06-15 | $27.84 | $380.93 | 6,505,400 | — | — |
| 2020-06-12 | $27.88 | $381.48 | 5,555,275 | — | — |
| 2020-06-11 | $26.24 | $359.04 | 7,382,200 | — | — |
| 2020-06-10 | $27.00 | $369.44 | 7,502,975 | — | — |
| 2020-06-09 | $28.32 | $387.50 | 5,133,800 | — | — |
| 2020-06-08 | $29.24 | $400.09 | 5,844,975 | — | — |
| 2020-06-05 | $27.28 | $373.27 | 6,942,575 | — | — |
| 2020-06-04 | $26.72 | $365.61 | 7,048,925 | — | — |
| 2020-06-03 | $26.08 | $356.85 | 6,922,650 | — | — |
| 2020-06-02 | $24.96 | $341.52 | 5,101,900 | — | — |
| 2020-06-01 | $25.12 | $343.71 | 6,598,700 | — | — |
| 2020-05-29 | $24.64 | $337.15 | 31,342,300 | — | — |
| 2020-05-28 | $25.36 | $347.00 | 6,388,975 | — | — |
| 2020-05-27 | $26.20 | $358.49 | 5,983,175 | — | — |
| 2020-05-26 | $25.72 | $351.92 | 5,947,750 | — | — |
| 2020-05-22 | $25.36 | $347.00 | 3,714,075 | — | — |
| 2020-05-21 | $25.36 | $347.00 | 3,999,325 | — | — |
| 2020-05-20 | $25.72 | $351.92 | 5,444,750 | — | — |
| 2020-05-19 | $24.92 | $340.98 | 4,154,575 | — | — |
| 2020-05-18 | $24.80 | $339.33 | 6,780,850 | — | — |
| 2020-05-15 | $23.24 | $317.99 | 4,796,625 | — | — |
| 2020-05-14 | $23.72 | $324.56 | 4,673,475 | — | — |
| 2020-05-13 | $22.60 | $309.23 | 5,651,925 | — | — |
| 2020-05-12 | $23.20 | $317.44 | 4,472,725 | — | — |
| 2020-05-11 | $24.12 | $330.03 | 3,702,300 | — | — |
| 2020-05-08 | $24.84 | $339.88 | 2,879,125 | — | — |
| 2020-05-07 | $24.36 | $333.31 | 3,895,875 | — | — |
| 2020-05-06 | $24.16 | $330.58 | 3,136,050 | — | — |
| 2020-05-05 | $25.12 | $343.71 | 3,551,925 | — | — |
| 2020-05-04 | $24.48 | $334.96 | 3,963,975 | — | — |
| 2020-05-01 | $24.52 | $335.50 | 4,012,125 | — | — |
| 2020-04-30 | $25.00 | $342.07 | 5,768,825 | — | — |
| 2020-04-29 | $25.52 | $349.19 | 4,967,500 | — | — |
| 2020-04-28 | $25.04 | $342.62 | 4,779,300 | — | — |
| 2020-04-27 | $23.80 | $325.65 | 3,059,800 | — | — |
| 2020-04-24 | $23.68 | $324.01 | 3,026,850 | — | — |
| 2020-04-23 | $23.48 | $321.27 | 3,418,125 | — | — |
| 2020-04-22 | $24.12 | $330.03 | 3,555,325 | — | — |
| 2020-04-21 | $24.56 | $336.05 | 5,204,450 | — | — |
| 2020-04-20 | $23.28 | $318.54 | 4,521,775 | — | — |
| 2020-04-17 | $24.08 | $329.48 | 5,000,350 | — | — |
| 2020-04-16 | $22.48 | $307.59 | 3,971,725 | — | — |
| 2020-04-15 | $22.84 | $312.52 | 4,309,725 | — | — |
| 2020-04-14 | $23.92 | $327.29 | 4,900,625 | — | — |
| 2020-04-13 | $24.32 | $332.77 | 4,711,850 | — | — |
| 2020-04-09 | $24.28 | $332.22 | 11,964,450 | — | — |
| 2020-04-08 | $23.00 | $314.71 | 9,206,500 | — | — |
| 2020-04-07 | $17.80 | $243.55 | 10,665,275 | — | — |
| 2020-04-06 | $17.00 | $232.61 | 6,108,200 | — | — |
| 2020-04-03 | $16.08 | $220.02 | 9,988,625 | — | — |
| 2020-04-02 | $18.24 | $249.58 | 6,449,625 | — | — |
| 2020-04-01 | $17.48 | $239.18 | 6,883,100 | — | — |
| 2020-03-31 | $20.28 | $277.49 | 8,061,050 | — | — |
| 2020-03-30 | $22.68 | $310.33 | 5,950,175 | — | — |
| 2020-03-27 | $24.52 | $321.82 | 7,951,300 | — | — |
| 2020-03-26 | $25.36 | $332.85 | 10,634,450 | — | — |
| 2020-03-25 | $23.80 | $312.37 | 10,888,075 | — | — |
| 2020-03-24 | $20.20 | $265.12 | 9,287,825 | — | — |
| 2020-03-23 | $19.00 | $249.37 | 12,484,425 | — | — |
| 2020-03-20 | $21.24 | $278.77 | 7,709,325 | — | — |
| 2020-03-19 | $21.00 | $275.62 | 10,838,375 | — | — |
| 2020-03-18 | $21.28 | $279.30 | 15,803,825 | — | — |
| 2020-03-17 | $26.64 | $349.65 | 9,103,500 | — | — |
| 2020-03-16 | $26.48 | $347.55 | 9,585,700 | — | — |
| 2020-03-13 | $27.60 | $362.24 | 7,565,150 | — | — |
| 2020-03-12 | $26.56 | $348.60 | 8,897,875 | — | — |
| 2020-03-11 | $31.92 | $418.94 | 6,939,225 | — | — |
| 2020-03-10 | $34.04 | $446.77 | 5,596,900 | — | — |
| 2020-03-09 | $33.52 | $439.94 | 6,496,800 | — | — |
| 2020-03-06 | $36.44 | $478.27 | 5,973,950 | — | — |
| 2020-03-05 | $37.56 | $492.97 | 2,870,025 | — | — |
| 2020-03-04 | $38.36 | $503.47 | 3,034,500 | — | — |
| 2020-03-03 | $37.56 | $492.97 | 6,163,275 | — | — |
| 2020-03-02 | $37.76 | $495.59 | 6,762,900 | — | — |
| 2020-02-28 | $35.44 | $465.14 | 12,013,825 | — | — |
| 2020-02-27 | $36.84 | $483.52 | 8,095,125 | — | — |
| 2020-02-26 | $39.16 | $513.97 | 4,474,950 | — | — |
| 2020-02-25 | $39.20 | $514.49 | 6,290,225 | — | — |
| 2020-02-24 | $40.52 | $531.82 | 4,263,050 | — | — |
| 2020-02-21 | $41.36 | $542.84 | 2,507,925 | — | — |
| 2020-02-20 | $42.00 | $551.24 | 1,859,475 | — | — |
| 2020-02-19 | $41.64 | $546.52 | 2,840,125 | — | — |
| 2020-02-18 | $41.92 | $550.19 | 3,253,775 | — | — |
| 2020-02-14 | $41.68 | $547.04 | 3,001,500 | — | — |
| 2020-02-13 | $41.32 | $542.32 | 6,192,400 | — | — |
| 2020-02-12 | $40.20 | $527.62 | 2,379,300 | — | — |
| 2020-02-11 | $39.96 | $524.47 | 2,344,475 | — | — |
| 2020-02-10 | $39.88 | $523.42 | 1,960,850 | — | — |
| 2020-02-07 | $39.92 | $523.94 | 2,227,150 | — | — |
| 2020-02-06 | $39.92 | $523.94 | 2,923,825 | — | — |
| 2020-02-05 | $39.76 | $521.84 | 2,306,800 | — | — |
| 2020-02-04 | $39.32 | $516.07 | 3,263,125 | — | — |
| 2020-02-03 | $39.28 | $515.54 | 2,699,850 | — | — |
| 2020-01-31 | $39.04 | $512.39 | 2,724,525 | — | — |
| 2020-01-30 | $39.20 | $514.49 | 2,292,050 | — | — |
| 2020-01-29 | $39.04 | $512.39 | 1,928,225 | — | — |
| 2020-01-28 | $38.72 | $508.19 | 1,815,425 | — | — |
| 2020-01-27 | $38.40 | $503.99 | 2,428,525 | — | — |
| 2020-01-24 | $38.64 | $507.14 | 1,536,350 | — | — |
| 2020-01-23 | $38.80 | $509.24 | 2,256,850 | — | — |
| 2020-01-22 | $38.76 | $508.72 | 2,209,350 | — | — |
| 2020-01-21 | $38.96 | $511.34 | 2,934,225 | — | — |
| 2020-01-17 | $38.80 | $509.24 | 2,788,200 | — | — |
| 2020-01-16 | $38.60 | $506.62 | 1,654,200 | — | — |
| 2020-01-15 | $38.48 | $505.04 | 1,768,600 | — | — |
| 2020-01-14 | $38.40 | $503.99 | 1,843,425 | — | — |
| 2020-01-13 | $38.28 | $502.42 | 2,099,950 | — | — |
| 2020-01-10 | $38.16 | $500.84 | 1,665,100 | — | — |
| 2020-01-09 | $38.00 | $498.74 | 2,794,350 | — | — |
| 2020-01-08 | $37.80 | $496.12 | 2,519,500 | — | — |
| 2020-01-07 | $38.08 | $499.79 | 2,230,875 | — | — |
| 2020-01-06 | $37.84 | $496.64 | 2,086,650 | — | — |
| 2020-01-03 | $37.72 | $495.07 | 2,360,800 | — | — |
| 2020-01-02 | $37.92 | $497.69 | 2,647,375 | — | — |