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
- 1993-04-23 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 | $30.17 | $30.17 | 5,427,000 | — | — |
| 2020-12-30 | $30.12 | $30.12 | 3,793,500 | — | — |
| 2020-12-29 | $30.17 | $30.17 | 6,397,500 | — | — |
| 2020-12-28 | $30.47 | $30.47 | 8,950,500 | — | — |
| 2020-12-24 | $30.78 | $30.78 | 3,858,000 | — | — |
| 2020-12-23 | $30.53 | $30.53 | 5,562,000 | — | — |
| 2020-12-22 | $30.23 | $30.23 | 8,188,500 | — | — |
| 2020-12-21 | $30.17 | $30.17 | 7,018,500 | — | — |
| 2020-12-18 | $30.08 | $30.08 | 23,632,500 | — | — |
| 2020-12-17 | $30.12 | $30.12 | 9,490,500 | — | — |
| 2020-12-16 | $30.33 | $30.33 | 9,657,000 | — | — |
| 2020-12-15 | $29.94 | $29.94 | 8,818,500 | — | — |
| 2020-12-14 | $29.84 | $29.84 | 9,780,000 | — | — |
| 2020-12-11 | $29.86 | $29.86 | 9,783,000 | — | — |
| 2020-12-10 | $29.73 | $29.73 | 9,948,000 | — | — |
| 2020-12-09 | $29.60 | $29.60 | 13,075,500 | — | — |
| 2020-12-08 | $29.33 | $29.33 | 8,901,000 | — | — |
| 2020-12-07 | $29.91 | $29.91 | 5,875,500 | — | — |
| 2020-12-04 | $30.00 | $30.00 | 4,824,000 | — | — |
| 2020-12-03 | $29.77 | $29.77 | 6,694,500 | — | — |
| 2020-12-02 | $29.49 | $29.49 | 7,929,000 | — | — |
| 2020-12-01 | $30.24 | $30.24 | 7,783,500 | — | — |
| 2020-11-30 | $29.50 | $29.50 | 9,217,500 | — | — |
| 2020-11-27 | $29.54 | $29.54 | 4,578,000 | — | — |
| 2020-11-25 | $29.61 | $29.61 | 9,018,000 | — | — |
| 2020-11-24 | $29.94 | $29.94 | 10,057,500 | — | — |
| 2020-11-23 | $29.47 | $29.47 | 7,890,000 | — | — |
| 2020-11-20 | $29.79 | $29.79 | 5,655,000 | — | — |
| 2020-11-19 | $30.09 | $30.09 | 5,662,500 | — | — |
| 2020-11-18 | $30.30 | $30.30 | 6,669,000 | — | — |
| 2020-11-17 | $30.02 | $30.02 | 7,399,500 | — | — |
| 2020-11-16 | $30.75 | $30.75 | 5,488,500 | — | — |
| 2020-11-13 | $30.78 | $30.78 | 5,364,000 | — | — |
| 2020-11-12 | $30.46 | $30.46 | 6,718,500 | — | — |
| 2020-11-11 | $30.89 | $30.89 | 7,299,000 | — | — |
| 2020-11-10 | $30.44 | $30.44 | 7,759,500 | — | — |
| 2020-11-09 | $30.34 | $30.34 | 10,158,000 | — | — |
| 2020-11-06 | $29.90 | $29.90 | 7,797,000 | — | — |
| 2020-11-05 | $30.01 | $30.01 | 9,166,500 | — | — |
| 2020-11-04 | $30.03 | $30.03 | 7,737,000 | — | — |
| 2020-11-03 | $29.94 | $29.94 | 7,957,500 | — | — |
| 2020-11-02 | $29.43 | $29.43 | 8,358,000 | — | — |
| 2020-10-30 | $29.11 | $29.11 | 10,660,500 | — | — |
| 2020-10-29 | $29.09 | $29.09 | 11,968,500 | — | — |
| 2020-10-28 | $29.49 | $29.49 | 9,447,000 | — | — |
| 2020-10-27 | $30.01 | $30.01 | 7,993,500 | — | — |
| 2020-10-26 | $30.40 | $30.40 | 6,442,500 | — | — |
| 2020-10-23 | $31.10 | $31.10 | 5,634,000 | — | — |
| 2020-10-22 | $30.48 | $30.48 | 6,682,500 | — | — |
| 2020-10-21 | $31.07 | $31.07 | 5,269,500 | — | — |
| 2020-10-20 | $31.29 | $31.29 | 6,375,000 | — | — |
| 2020-10-19 | $30.92 | $30.92 | 7,092,000 | — | — |
| 2020-10-16 | $31.13 | $31.13 | 6,939,000 | — | — |
| 2020-10-15 | $31.30 | $31.30 | 5,254,500 | — | — |
| 2020-10-14 | $30.98 | $30.98 | 6,196,500 | — | — |
| 2020-10-13 | $31.30 | $31.30 | 5,922,000 | — | — |
| 2020-10-12 | $30.56 | $30.56 | 7,371,000 | — | — |
| 2020-10-09 | $29.96 | $29.96 | 6,309,000 | — | — |
| 2020-10-08 | $30.22 | $30.22 | 5,799,000 | — | — |
| 2020-10-07 | $29.66 | $29.66 | 7,948,500 | — | — |
| 2020-10-06 | $29.64 | $29.64 | 7,920,000 | — | — |
| 2020-10-05 | $30.63 | $30.63 | 5,245,500 | — | — |
| 2020-10-02 | $30.55 | $30.55 | 5,343,000 | — | — |
| 2020-10-01 | $30.90 | $30.90 | 5,782,500 | — | — |
| 2020-09-30 | $30.74 | $30.74 | 7,737,000 | — | — |
| 2020-09-29 | $30.22 | $30.22 | 6,048,000 | — | — |
| 2020-09-28 | $30.49 | $30.49 | 7,285,500 | — | — |
| 2020-09-25 | $29.65 | $29.65 | 6,972,000 | — | — |
| 2020-09-24 | $29.60 | $29.60 | 13,111,500 | — | — |
| 2020-09-23 | $29.91 | $29.91 | 7,767,000 | — | — |
| 2020-09-22 | $30.36 | $30.36 | 7,957,500 | — | — |
| 2020-09-21 | $30.26 | $30.26 | 9,685,500 | — | — |
| 2020-09-18 | $30.93 | $30.93 | 10,168,500 | — | — |
| 2020-09-17 | $31.16 | $31.16 | 6,082,500 | — | — |
| 2020-09-16 | $31.33 | $31.33 | 6,312,000 | — | — |
| 2020-09-15 | $31.83 | $31.83 | 3,679,500 | — | — |
| 2020-09-14 | $31.87 | $31.87 | 5,217,000 | — | — |
| 2020-09-11 | $31.64 | $31.64 | 5,019,000 | — | — |
| 2020-09-10 | $31.28 | $31.28 | 5,512,500 | — | — |
| 2020-09-09 | $31.75 | $31.75 | 6,151,500 | — | — |
| 2020-09-08 | $31.36 | $31.36 | 8,359,500 | — | — |
| 2020-09-04 | $31.40 | $31.40 | 7,186,500 | — | — |
| 2020-09-03 | $31.46 | $31.46 | 8,773,500 | — | — |
| 2020-09-02 | $32.17 | $32.17 | 7,335,000 | — | — |
| 2020-09-01 | $31.55 | $31.55 | 6,921,000 | — | — |
| 2020-08-31 | $31.04 | $31.04 | 7,627,500 | — | — |
| 2020-08-28 | $30.86 | $30.86 | 5,688,000 | — | — |
| 2020-08-27 | $30.84 | $30.84 | 4,974,000 | — | — |
| 2020-08-26 | $30.85 | $30.85 | 4,917,000 | — | — |
| 2020-08-25 | $31.06 | $31.06 | 5,905,500 | — | — |
| 2020-08-24 | $30.93 | $30.93 | 6,603,000 | — | — |
| 2020-08-21 | $30.69 | $30.69 | 7,563,000 | — | — |
| 2020-08-20 | $30.80 | $30.80 | 7,995,000 | — | — |
| 2020-08-19 | $31.07 | $31.07 | 7,743,000 | — | — |
| 2020-08-18 | $31.34 | $31.34 | 7,753,500 | — | — |
| 2020-08-17 | $31.30 | $31.30 | 5,614,500 | — | — |
| 2020-08-14 | $30.90 | $30.90 | 5,070,000 | — | — |
| 2020-08-13 | $30.76 | $30.76 | 5,376,000 | — | — |
| 2020-08-12 | $30.90 | $30.90 | 6,810,000 | — | — |
| 2020-08-11 | $30.27 | $30.27 | 10,626,000 | — | — |
| 2020-08-10 | $30.74 | $30.74 | 6,370,500 | — | — |
| 2020-08-07 | $31.01 | $31.01 | 6,813,000 | — | — |
| 2020-08-06 | $31.07 | $31.07 | 7,896,000 | — | — |
| 2020-08-05 | $31.24 | $31.24 | 6,183,000 | — | — |
| 2020-08-04 | $31.53 | $31.53 | 8,370,000 | — | — |
| 2020-08-03 | $31.59 | $31.59 | 8,409,000 | — | — |
| 2020-07-31 | $31.83 | $31.83 | 9,840,000 | — | — |
| 2020-07-30 | $32.03 | $32.03 | 22,867,500 | — | — |
| 2020-07-29 | $30.38 | $30.38 | 12,312,000 | — | — |
| 2020-07-28 | $30.00 | $30.00 | 9,117,000 | — | — |
| 2020-07-27 | $30.03 | $30.03 | 13,467,000 | — | — |
| 2020-07-24 | $29.49 | $29.49 | 12,193,500 | — | — |
| 2020-07-23 | $29.86 | $29.86 | 9,913,500 | — | — |
| 2020-07-22 | $30.05 | $30.05 | 6,429,000 | — | — |
| 2020-07-21 | $29.76 | $29.76 | 8,386,500 | — | — |
| 2020-07-20 | $29.21 | $29.21 | 9,523,500 | — | — |
| 2020-07-17 | $28.78 | $28.78 | 5,665,500 | — | — |
| 2020-07-16 | $28.78 | $28.78 | 6,012,000 | — | — |
| 2020-07-15 | $28.86 | $28.86 | 5,556,000 | — | — |
| 2020-07-14 | $28.53 | $28.53 | 5,403,000 | — | — |
| 2020-07-13 | $27.99 | $27.99 | 8,418,000 | — | — |
| 2020-07-10 | $28.05 | $28.05 | 7,138,500 | — | — |
| 2020-07-09 | $27.96 | $27.96 | 5,782,500 | — | — |
| 2020-07-08 | $28.03 | $28.03 | 9,607,500 | — | — |
| 2020-07-07 | $28.14 | $28.14 | 8,962,500 | — | — |
| 2020-07-06 | $28.39 | $28.39 | 7,555,500 | — | — |
| 2020-07-02 | $28.52 | $28.52 | 6,852,000 | — | — |
| 2020-07-01 | $28.41 | $28.41 | 7,987,500 | — | — |
| 2020-06-30 | $28.11 | $28.11 | 9,078,000 | — | — |
| 2020-06-29 | $28.16 | $28.16 | 5,971,500 | — | — |
| 2020-06-26 | $27.70 | $27.70 | 19,488,000 | — | — |
| 2020-06-25 | $27.84 | $27.84 | 7,552,500 | — | — |
| 2020-06-24 | $27.59 | $27.59 | 8,587,500 | — | — |
| 2020-06-23 | $28.50 | $28.50 | 9,436,500 | — | — |
| 2020-06-22 | $28.73 | $28.73 | 8,400,000 | — | — |
| 2020-06-19 | $28.15 | $28.15 | 12,907,500 | — | — |
| 2020-06-18 | $28.40 | $28.40 | 5,815,500 | — | — |
| 2020-06-17 | $28.42 | $28.42 | 11,622,000 | — | — |
| 2020-06-16 | $28.42 | $28.42 | 10,141,500 | — | — |
| 2020-06-15 | $27.71 | $27.71 | 6,681,000 | — | — |
| 2020-06-12 | $27.36 | $27.36 | 9,259,500 | — | — |
| 2020-06-11 | $27.26 | $27.26 | 8,698,500 | — | — |
| 2020-06-10 | $27.77 | $27.77 | 7,483,500 | — | — |
| 2020-06-09 | $28.22 | $28.22 | 11,125,500 | — | — |
| 2020-06-08 | $27.98 | $27.98 | 7,512,000 | — | — |
| 2020-06-05 | $28.18 | $28.18 | 8,313,000 | — | — |
| 2020-06-04 | $27.59 | $27.59 | 5,542,500 | — | — |
| 2020-06-03 | $28.06 | $28.06 | 7,171,500 | — | — |
| 2020-06-02 | $27.98 | $27.98 | 7,863,000 | — | — |
| 2020-06-01 | $27.84 | $27.84 | 7,587,000 | — | — |
| 2020-05-29 | $27.82 | $27.82 | 8,440,500 | — | — |
| 2020-05-28 | $27.54 | $27.54 | 6,792,000 | — | — |
| 2020-05-27 | $27.69 | $27.69 | 10,495,500 | — | — |
| 2020-05-26 | $26.61 | $26.61 | 12,765,000 | — | — |
| 2020-05-22 | $27.00 | $27.00 | 6,744,000 | — | — |
| 2020-05-21 | $26.95 | $26.95 | 6,876,000 | — | — |
| 2020-05-20 | $27.14 | $27.14 | 8,884,500 | — | — |
| 2020-05-19 | $27.32 | $27.32 | 10,068,000 | — | — |
| 2020-05-18 | $27.33 | $27.33 | 14,298,000 | — | — |
| 2020-05-15 | $27.14 | $27.14 | 14,539,500 | — | — |
| 2020-05-14 | $26.57 | $26.57 | 8,818,500 | — | — |
| 2020-05-13 | $25.99 | $25.99 | 11,121,000 | — | — |
| 2020-05-12 | $26.29 | $26.29 | 7,482,000 | — | — |
| 2020-05-11 | $26.59 | $26.59 | 7,729,500 | — | — |
| 2020-05-08 | $26.83 | $26.83 | 9,621,000 | — | — |
| 2020-05-07 | $25.76 | $25.76 | 12,153,000 | — | — |
| 2020-05-06 | $26.52 | $26.52 | 13,282,500 | — | — |
| 2020-05-05 | $26.03 | $26.03 | 8,113,500 | — | — |
| 2020-05-04 | $25.88 | $25.88 | 8,665,500 | — | — |
| 2020-05-01 | $25.09 | $25.09 | 8,388,000 | — | — |
| 2020-04-30 | $25.76 | $25.76 | 8,520,000 | — | — |
| 2020-04-29 | $26.07 | $26.07 | 8,343,000 | — | — |
| 2020-04-28 | $25.63 | $25.63 | 13,798,500 | — | — |
| 2020-04-27 | $25.97 | $25.97 | 8,842,500 | — | — |
| 2020-04-24 | $25.65 | $25.65 | 10,495,500 | — | — |
| 2020-04-23 | $24.97 | $24.97 | 23,847,000 | — | — |
| 2020-04-22 | $24.55 | $24.55 | 14,943,000 | — | — |
| 2020-04-21 | $23.89 | $23.89 | 15,477,000 | — | — |
| 2020-04-20 | $24.91 | $24.91 | 11,065,500 | — | — |
| 2020-04-17 | $24.90 | $24.90 | 10,039,500 | — | — |
| 2020-04-16 | $24.51 | $24.51 | 14,649,000 | — | — |
| 2020-04-15 | $23.59 | $23.59 | 7,015,500 | — | — |
| 2020-04-14 | $23.76 | $23.76 | 9,657,000 | — | — |
| 2020-04-13 | $23.19 | $23.19 | 7,275,000 | — | — |
| 2020-04-09 | $22.83 | $22.83 | 13,006,500 | — | — |
| 2020-04-08 | $22.67 | $22.67 | 15,030,000 | — | — |
| 2020-04-07 | $22.42 | $22.42 | 14,110,500 | — | — |
| 2020-04-06 | $22.23 | $22.23 | 16,729,500 | — | — |
| 2020-04-03 | $19.69 | $19.69 | 15,295,500 | — | — |
| 2020-04-02 | $20.23 | $20.23 | 17,091,000 | — | — |
| 2020-04-01 | $19.15 | $19.15 | 17,770,500 | — | — |
| 2020-03-31 | $20.07 | $20.07 | 16,518,000 | — | — |
| 2020-03-30 | $21.21 | $21.21 | 11,401,500 | — | — |
| 2020-03-27 | $20.90 | $20.90 | 13,543,500 | — | — |
| 2020-03-26 | $21.78 | $21.78 | 24,033,000 | — | — |
| 2020-03-25 | $19.93 | $19.93 | 32,574,000 | — | — |
| 2020-03-24 | $18.48 | $18.48 | 43,822,500 | — | — |
| 2020-03-23 | $17.39 | $17.39 | 28,507,500 | — | — |
| 2020-03-20 | $17.58 | $17.58 | 16,563,000 | — | — |
| 2020-03-19 | $19.37 | $19.37 | 14,052,000 | — | — |
| 2020-03-18 | $19.58 | $19.58 | 17,812,500 | — | — |
| 2020-03-17 | $21.84 | $21.84 | 16,669,500 | — | — |
| 2020-03-16 | $19.98 | $19.98 | 17,232,000 | — | — |
| 2020-03-13 | $23.62 | $23.62 | 14,286,000 | — | — |
| 2020-03-12 | $22.02 | $22.02 | 24,249,000 | — | — |
| 2020-03-11 | $24.96 | $24.96 | 18,475,500 | — | — |
| 2020-03-10 | $26.23 | $26.23 | 19,261,500 | — | — |
| 2020-03-09 | $24.91 | $24.91 | 22,153,500 | — | — |
| 2020-03-06 | $24.54 | $24.54 | 17,637,000 | — | — |
| 2020-03-05 | $24.09 | $24.09 | 12,153,000 | — | — |
| 2020-03-04 | $25.15 | $25.15 | 11,014,500 | — | — |
| 2020-03-03 | $24.28 | $24.28 | 21,103,500 | — | — |
| 2020-03-02 | $25.23 | $25.23 | 18,334,500 | — | — |
| 2020-02-28 | $24.58 | $24.58 | 25,341,000 | — | — |
| 2020-02-27 | $24.70 | $24.70 | 16,653,000 | — | — |
| 2020-02-26 | $25.18 | $25.18 | 12,144,000 | — | — |
| 2020-02-25 | $25.16 | $25.16 | 15,087,000 | — | — |
| 2020-02-24 | $25.85 | $25.85 | 11,373,000 | — | — |
| 2020-02-21 | $26.10 | $26.10 | 9,630,000 | — | — |
| 2020-02-20 | $26.35 | $26.35 | 16,440,000 | — | — |
| 2020-02-19 | $26.14 | $26.14 | 11,728,500 | — | — |
| 2020-02-18 | $26.40 | $26.40 | 16,429,500 | — | — |
| 2020-02-14 | $26.06 | $26.06 | 13,483,500 | — | — |
| 2020-02-13 | $26.17 | $26.17 | 10,855,500 | — | — |
| 2020-02-12 | $26.16 | $26.16 | 12,612,000 | — | — |
| 2020-02-11 | $25.98 | $25.98 | 18,831,000 | — | — |
| 2020-02-10 | $26.09 | $26.09 | 12,685,500 | — | — |
| 2020-02-07 | $25.85 | $25.85 | 17,818,500 | — | — |
| 2020-02-06 | $26.54 | $26.54 | 32,776,500 | — | — |
| 2020-02-05 | $27.95 | $27.95 | 14,070,000 | — | — |
| 2020-02-04 | $27.17 | $27.17 | 9,997,500 | — | — |
| 2020-02-03 | $27.08 | $27.08 | 11,574,000 | — | — |
| 2020-01-31 | $27.07 | $27.07 | 19,123,500 | — | — |
| 2020-01-30 | $27.99 | $27.99 | 9,355,500 | — | — |
| 2020-01-29 | $28.28 | $28.28 | 5,524,500 | — | — |
| 2020-01-28 | $28.54 | $28.54 | 6,855,000 | — | — |
| 2020-01-27 | $28.45 | $28.45 | 6,724,500 | — | — |
| 2020-01-24 | $28.72 | $28.72 | 5,623,500 | — | — |
| 2020-01-23 | $29.07 | $29.07 | 10,281,000 | — | — |
| 2020-01-22 | $29.05 | $29.05 | 11,313,000 | — | — |
| 2020-01-21 | $29.37 | $29.37 | 9,334,500 | — | — |
| 2020-01-17 | $29.38 | $29.38 | 9,103,500 | — | — |
| 2020-01-16 | $29.40 | $29.40 | 13,134,000 | — | — |
| 2020-01-15 | $29.21 | $29.21 | 5,236,500 | — | — |
| 2020-01-14 | $29.23 | $29.23 | 6,492,000 | — | — |
| 2020-01-13 | $29.03 | $29.03 | 8,617,500 | — | — |
| 2020-01-10 | $29.12 | $29.12 | 8,541,000 | — | — |
| 2020-01-09 | $29.16 | $29.16 | 8,418,000 | — | — |
| 2020-01-08 | $28.79 | $28.79 | 7,192,500 | — | — |
| 2020-01-07 | $28.58 | $28.58 | 9,922,500 | — | — |
| 2020-01-06 | $28.98 | $28.98 | 12,556,500 | — | — |
| 2020-01-03 | $29.25 | $29.25 | 7,243,500 | — | — |
| 2020-01-02 | $29.17 | $29.17 | 11,941,500 | — | — |