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
- 2010-12-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $112.10 | $139.80 | 100 |
| 2020-12-30 | $112.00 | $139.67 | 1,100 |
| 2020-12-29 | $107.88 | $134.54 | 3,500 |
| 2020-12-28 | $105.50 | $131.57 | 400 |
| 2020-12-24 | $107.25 | $133.75 | 0 |
| 2020-12-23 | $107.25 | $133.75 | 2,600 |
| 2020-12-22 | $102.75 | $128.14 | 0 |
| 2020-12-21 | $102.75 | $128.14 | 0 |
| 2020-12-18 | $102.75 | $128.14 | 0 |
| 2020-12-17 | $102.75 | $128.14 | 500 |
| 2020-12-16 | $99.70 | $124.34 | 0 |
| 2020-12-15 | $99.70 | $124.34 | 29,400 |
| 2020-12-14 | $99.20 | $123.71 | 0 |
| 2020-12-11 | $99.20 | $123.71 | 0 |
| 2020-12-10 | $99.20 | $123.71 | 0 |
| 2020-12-09 | $99.20 | $123.71 | 0 |
| 2020-12-08 | $99.20 | $123.71 | 0 |
| 2020-12-07 | $99.20 | $123.71 | 0 |
| 2020-12-04 | $99.20 | $123.71 | 100 |
| 2020-12-03 | $100.80 | $125.71 | 0 |
| 2020-12-02 | $100.80 | $125.71 | 0 |
| 2020-12-01 | $100.80 | $125.71 | 0 |
| 2020-11-30 | $100.80 | $125.71 | 100 |
| 2020-11-27 | $102.55 | $127.89 | 0 |
| 2020-11-25 | $102.55 | $127.89 | 600 |
| 2020-11-24 | $98.75 | $123.15 | 800 |
| 2020-11-23 | $94.30 | $117.60 | 0 |
| 2020-11-20 | $94.30 | $117.60 | 0 |
| 2020-11-19 | $94.30 | $117.60 | 0 |
| 2020-11-18 | $94.30 | $117.60 | 0 |
| 2020-11-17 | $94.30 | $117.60 | 0 |
| 2020-11-16 | $94.30 | $117.60 | 0 |
| 2020-11-13 | $94.30 | $117.60 | 0 |
| 2020-11-12 | $94.30 | $117.60 | 0 |
| 2020-11-11 | $94.30 | $117.60 | 300 |
| 2020-11-10 | $79.42 | $99.04 | 0 |
| 2020-11-09 | $79.42 | $99.04 | 0 |
| 2020-11-06 | $79.42 | $99.04 | 0 |
| 2020-11-05 | $79.42 | $99.04 | 0 |
| 2020-11-04 | $79.42 | $99.04 | 0 |
| 2020-11-03 | $79.42 | $99.04 | 0 |
| 2020-11-02 | $79.42 | $99.04 | 100 |
| 2020-10-30 | $83.42 | $104.03 | 0 |
| 2020-10-29 | $83.42 | $104.03 | 0 |
| 2020-10-28 | $83.42 | $104.03 | 0 |
| 2020-10-27 | $83.42 | $104.03 | 0 |
| 2020-10-26 | $83.42 | $104.03 | 4,000 |
| 2020-10-23 | $85.30 | $106.38 | 0 |
| 2020-10-22 | $85.30 | $106.38 | 0 |
| 2020-10-21 | $85.30 | $106.38 | 100 |
| 2020-10-20 | $85.30 | $106.38 | 0 |
| 2020-10-19 | $85.30 | $106.38 | 100 |
| 2020-10-16 | $87.60 | $109.25 | 1,400 |
| 2020-10-15 | $89.30 | $111.37 | 0 |
| 2020-10-14 | $89.30 | $111.37 | 500 |
| 2020-10-13 | $90.87 | $113.32 | 500 |
| 2020-10-12 | $90.00 | $112.24 | 0 |
| 2020-10-09 | $90.00 | $112.24 | 300 |
| 2020-10-08 | $78.00 | $97.27 | 500 |
| 2020-10-07 | $76.00 | $94.78 | 0 |
| 2020-10-06 | $76.00 | $94.78 | 0 |
| 2020-10-05 | $76.00 | $94.78 | 0 |
| 2020-10-02 | $76.00 | $94.78 | 500 |
| 2020-10-01 | $72.25 | $90.10 | 0 |
| 2020-09-30 | $72.25 | $90.10 | 0 |
| 2020-09-29 | $72.25 | $90.10 | 100 |
| 2020-09-28 | $72.85 | $90.85 | 1,100 |
| 2020-09-25 | $70.00 | $87.30 | 1,500 |
| 2020-09-24 | $73.83 | $92.07 | 0 |
| 2020-09-23 | $73.83 | $92.07 | 100 |
| 2020-09-22 | $72.85 | $90.85 | 1,200 |
| 2020-09-21 | $75.00 | $93.53 | 0 |
| 2020-09-18 | $75.00 | $93.53 | 500 |
| 2020-09-17 | $79.25 | $98.83 | 0 |
| 2020-09-16 | $79.25 | $98.83 | 0 |
| 2020-09-15 | $79.25 | $98.83 | 0 |
| 2020-09-14 | $79.25 | $98.83 | 0 |
| 2020-09-11 | $79.25 | $98.83 | 1,800 |
| 2020-09-10 | $74.30 | $92.66 | 0 |
| 2020-09-09 | $74.30 | $92.66 | 0 |
| 2020-09-08 | $74.30 | $92.66 | 0 |
| 2020-09-04 | $74.30 | $92.66 | 0 |
| 2020-09-03 | $74.30 | $92.66 | 200 |
| 2020-09-02 | $71.75 | $89.48 | 0 |
| 2020-09-01 | $71.75 | $89.48 | 0 |
| 2020-08-31 | $71.75 | $89.48 | 0 |
| 2020-08-28 | $71.75 | $89.48 | 200 |
| 2020-08-27 | $71.35 | $88.98 | 0 |
| 2020-08-26 | $71.35 | $88.98 | 900 |
| 2020-08-25 | $64.47 | $80.40 | 0 |
| 2020-08-24 | $64.47 | $80.40 | 0 |
| 2020-08-21 | $64.47 | $80.40 | 0 |
| 2020-08-20 | $64.47 | $80.40 | 0 |
| 2020-08-19 | $64.47 | $80.40 | 0 |
| 2020-08-18 | $64.47 | $80.40 | 1,100 |
| 2020-08-17 | $70.86 | $88.37 | 200 |
| 2020-08-14 | $71.00 | $88.54 | 700 |
| 2020-08-13 | $69.00 | $86.05 | 0 |
| 2020-08-12 | $69.00 | $86.05 | 200 |
| 2020-08-11 | $68.00 | $84.80 | 200 |
| 2020-08-10 | $65.43 | $81.60 | 0 |
| 2020-08-07 | $65.43 | $81.60 | 400 |
| 2020-08-06 | $63.50 | $79.19 | 0 |
| 2020-08-05 | $63.50 | $79.19 | 0 |
| 2020-08-04 | $63.50 | $79.19 | 0 |
| 2020-08-03 | $63.50 | $79.19 | 100 |
| 2020-07-31 | $63.50 | $79.19 | 100 |
| 2020-07-30 | $63.77 | $79.53 | 600 |
| 2020-07-29 | $63.40 | $79.07 | 0 |
| 2020-07-28 | $63.40 | $79.07 | 300 |
| 2020-07-27 | $63.00 | $78.57 | 0 |
| 2020-07-24 | $63.00 | $78.57 | 0 |
| 2020-07-23 | $63.00 | $78.57 | 0 |
| 2020-07-22 | $63.00 | $78.57 | 1,500 |
| 2020-07-21 | $60.48 | $75.42 | 0 |
| 2020-07-20 | $60.48 | $75.42 | 0 |
| 2020-07-17 | $60.48 | $75.42 | 0 |
| 2020-07-16 | $60.48 | $75.42 | 0 |
| 2020-07-15 | $60.48 | $75.42 | 0 |
| 2020-07-14 | $60.48 | $75.42 | 0 |
| 2020-07-13 | $60.48 | $75.42 | 200 |
| 2020-07-10 | $60.42 | $75.35 | 0 |
| 2020-07-09 | $60.42 | $75.35 | 1,000 |
| 2020-07-08 | $58.60 | $73.08 | 1,300 |
| 2020-07-07 | $57.50 | $71.71 | 2,200 |
| 2020-07-06 | $50.10 | $62.48 | 0 |
| 2020-07-02 | $50.10 | $62.48 | 0 |
| 2020-07-01 | $50.10 | $62.48 | 0 |
| 2020-06-30 | $50.10 | $62.48 | 0 |
| 2020-06-29 | $50.10 | $62.48 | 0 |
| 2020-06-26 | $50.10 | $62.48 | 0 |
| 2020-06-25 | $50.10 | $62.48 | 0 |
| 2020-06-24 | $50.10 | $62.48 | 0 |
| 2020-06-23 | $50.10 | $62.48 | 0 |
| 2020-06-22 | $50.10 | $62.48 | 0 |
| 2020-06-19 | $50.10 | $62.48 | 0 |
| 2020-06-18 | $50.10 | $62.48 | 0 |
| 2020-06-17 | $50.10 | $62.48 | 0 |
| 2020-06-16 | $50.10 | $62.48 | 0 |
| 2020-06-15 | $50.10 | $62.48 | 0 |
| 2020-06-12 | $50.10 | $62.48 | 1,000 |
| 2020-06-11 | $51.50 | $64.23 | 700 |
| 2020-06-10 | $51.75 | $64.54 | 300 |
| 2020-06-09 | $49.20 | $61.36 | 0 |
| 2020-06-08 | $49.20 | $61.36 | 0 |
| 2020-06-05 | $49.20 | $61.36 | 0 |
| 2020-06-04 | $49.20 | $61.36 | 0 |
| 2020-06-03 | $49.20 | $61.36 | 0 |
| 2020-06-02 | $49.20 | $61.36 | 0 |
| 2020-06-01 | $49.20 | $61.36 | 0 |
| 2020-05-29 | $49.20 | $61.36 | 100 |
| 2020-05-28 | $50.00 | $62.35 | 2,000 |
| 2020-05-27 | $43.11 | $53.76 | 0 |
| 2020-05-26 | $43.11 | $53.76 | 0 |
| 2020-05-22 | $43.11 | $53.76 | 0 |
| 2020-05-21 | $43.11 | $53.76 | 0 |
| 2020-05-20 | $43.11 | $53.76 | 0 |
| 2020-05-19 | $43.11 | $53.76 | 3,000 |
| 2020-05-18 | $38.00 | $47.39 | 0 |
| 2020-05-15 | $38.00 | $47.39 | 0 |
| 2020-05-14 | $38.00 | $47.39 | 0 |
| 2020-05-13 | $38.00 | $47.39 | 500 |
| 2020-05-12 | $40.82 | $50.91 | 0 |
| 2020-05-11 | $40.82 | $50.91 | 100 |
| 2020-05-08 | $36.00 | $44.90 | 0 |
| 2020-05-07 | $36.00 | $44.90 | 0 |
| 2020-05-06 | $36.00 | $44.90 | 700 |
| 2020-05-05 | $36.00 | $44.90 | 100 |
| 2020-05-04 | $33.00 | $41.15 | 300 |
| 2020-05-01 | $35.00 | $43.65 | 200 |
| 2020-04-30 | $35.50 | $44.27 | 200 |
| 2020-04-29 | $33.00 | $41.15 | 0 |
| 2020-04-28 | $33.00 | $41.15 | 0 |
| 2020-04-27 | $33.00 | $41.15 | 0 |
| 2020-04-24 | $33.00 | $41.15 | 0 |
| 2020-04-23 | $33.00 | $41.15 | 0 |
| 2020-04-22 | $33.00 | $41.15 | 0 |
| 2020-04-21 | $33.00 | $41.15 | 800 |
| 2020-04-20 | $33.90 | $42.28 | 2,900 |
| 2020-04-17 | $33.79 | $42.14 | 0 |
| 2020-04-16 | $33.79 | $42.14 | 0 |
| 2020-04-15 | $33.79 | $42.14 | 0 |
| 2020-04-14 | $33.79 | $42.14 | 1,000 |
| 2020-04-13 | $32.45 | $40.47 | 0 |
| 2020-04-09 | $32.45 | $40.47 | 0 |
| 2020-04-08 | $32.45 | $40.47 | 7,000 |
| 2020-04-07 | $32.25 | $40.22 | 900 |
| 2020-04-06 | $31.00 | $38.66 | 1,000 |
| 2020-04-03 | $29.82 | $37.19 | 200 |
| 2020-04-02 | $27.27 | $34.01 | 0 |
| 2020-04-01 | $27.27 | $34.01 | 0 |
| 2020-03-31 | $27.27 | $34.01 | 0 |
| 2020-03-30 | $27.27 | $34.01 | 0 |
| 2020-03-27 | $27.27 | $34.01 | 0 |
| 2020-03-26 | $27.27 | $34.01 | 0 |
| 2020-03-25 | $27.27 | $34.01 | 0 |
| 2020-03-24 | $27.27 | $34.01 | 0 |
| 2020-03-23 | $27.27 | $34.01 | 100 |
| 2020-03-20 | $28.91 | $36.05 | 0 |
| 2020-03-19 | $28.91 | $36.05 | 0 |
| 2020-03-18 | $28.91 | $36.05 | 100 |
| 2020-03-17 | $29.87 | $37.25 | 400 |
| 2020-03-16 | $30.07 | $37.50 | 0 |
| 2020-03-13 | $30.07 | $37.50 | 100 |
| 2020-03-12 | $38.45 | $47.95 | 0 |
| 2020-03-11 | $38.45 | $46.26 | 0 |
| 2020-03-10 | $38.45 | $46.26 | 100 |
| 2020-03-09 | $44.50 | $53.54 | 0 |
| 2020-03-06 | $44.50 | $53.54 | 0 |
| 2020-03-05 | $44.50 | $53.54 | 0 |
| 2020-03-04 | $44.50 | $53.54 | 0 |
| 2020-03-03 | $44.50 | $53.54 | 0 |
| 2020-03-02 | $44.50 | $53.54 | 0 |
| 2020-02-28 | $44.50 | $53.54 | 1,800 |
| 2020-02-27 | $45.95 | $55.28 | 300 |
| 2020-02-26 | $46.59 | $56.05 | 700 |
| 2020-02-25 | $49.92 | $60.06 | 0 |
| 2020-02-24 | $49.92 | $60.06 | 0 |
| 2020-02-21 | $49.92 | $60.06 | 0 |
| 2020-02-20 | $49.92 | $60.06 | 0 |
| 2020-02-19 | $49.92 | $60.06 | 0 |
| 2020-02-18 | $49.92 | $60.06 | 0 |
| 2020-02-14 | $49.92 | $60.06 | 200 |
| 2020-02-13 | $51.92 | $62.46 | 0 |
| 2020-02-12 | $51.92 | $62.46 | 0 |
| 2020-02-11 | $51.92 | $62.46 | 0 |
| 2020-02-10 | $51.92 | $62.46 | 100 |
| 2020-02-07 | $54.66 | $65.76 | 0 |
| 2020-02-06 | $54.66 | $65.76 | 400 |
| 2020-02-05 | $49.95 | $60.09 | 2,300 |
| 2020-02-04 | $49.95 | $60.09 | 200 |
| 2020-02-03 | $54.95 | $66.11 | 0 |
| 2020-01-31 | $54.95 | $66.11 | 0 |
| 2020-01-30 | $54.95 | $66.11 | 0 |
| 2020-01-29 | $54.95 | $66.11 | 0 |
| 2020-01-28 | $54.95 | $66.11 | 0 |
| 2020-01-27 | $54.95 | $66.11 | 0 |
| 2020-01-24 | $54.95 | $66.11 | 200 |
| 2020-01-23 | $52.37 | $63.01 | 0 |
| 2020-01-22 | $52.37 | $63.01 | 0 |
| 2020-01-21 | $52.37 | $63.01 | 0 |
| 2020-01-17 | $52.37 | $63.01 | 0 |
| 2020-01-16 | $52.37 | $63.01 | 0 |
| 2020-01-15 | $52.37 | $63.01 | 0 |
| 2020-01-14 | $52.37 | $63.01 | 300 |
| 2020-01-13 | $52.00 | $62.56 | 0 |
| 2020-01-10 | $52.00 | $62.56 | 200 |
| 2020-01-09 | $50.94 | $61.28 | 0 |
| 2020-01-08 | $50.94 | $61.28 | 300 |
| 2020-01-07 | $50.82 | $61.14 | 500 |
| 2020-01-06 | $43.94 | $52.86 | 0 |
| 2020-01-03 | $43.94 | $52.86 | 0 |
| 2020-01-02 | $43.94 | $52.86 | 300 |