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
- 1994-04-04 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 | $91.80 | $151.61 | 4,570 |
| 2020-12-30 | $99.20 | $163.83 | 1,750 |
| 2020-12-29 | $97.50 | $161.02 | 5,260 |
| 2020-12-28 | $109.70 | $181.17 | 2,610 |
| 2020-12-24 | $105.70 | $174.56 | 1,640 |
| 2020-12-23 | $111.50 | $184.14 | 3,330 |
| 2020-12-22 | $112.10 | $185.13 | 8,150 |
| 2020-12-21 | $104.50 | $172.58 | 3,530 |
| 2020-12-18 | $106.40 | $175.72 | 15,040 |
| 2020-12-17 | $104.80 | $173.08 | 2,810 |
| 2020-12-16 | $107.50 | $177.54 | 8,870 |
| 2020-12-15 | $112.50 | $185.79 | 19,070 |
| 2020-12-14 | $101.30 | $167.30 | 2,780 |
| 2020-12-11 | $100.90 | $166.64 | 2,930 |
| 2020-12-10 | $100.80 | $166.47 | 1,730 |
| 2020-12-09 | $97.90 | $161.68 | 4,280 |
| 2020-12-08 | $90.80 | $149.96 | 3,150 |
| 2020-12-07 | $91.80 | $151.61 | 5,330 |
| 2020-12-04 | $93.80 | $154.91 | 2,950 |
| 2020-12-03 | $97.40 | $160.86 | 4,510 |
| 2020-12-02 | $89.30 | $147.48 | 8,490 |
| 2020-12-01 | $107.60 | $177.70 | 4,810 |
| 2020-11-30 | $104.80 | $173.08 | 11,780 |
| 2020-11-27 | $91.90 | $151.77 | 3,310 |
| 2020-11-25 | $85.60 | $141.37 | 3,570 |
| 2020-11-24 | $80.70 | $133.28 | 3,920 |
| 2020-11-23 | $75.60 | $124.85 | 4,670 |
| 2020-11-20 | $74.40 | $122.87 | 2,690 |
| 2020-11-19 | $74.10 | $122.38 | 4,910 |
| 2020-11-18 | $75.30 | $124.36 | 13,160 |
| 2020-11-17 | $86.90 | $143.51 | 9,230 |
| 2020-11-16 | $88.00 | $145.33 | 16,420 |
| 2020-11-13 | $85.30 | $140.87 | 4,130 |
| 2020-11-12 | $82.10 | $135.59 | 3,750 |
| 2020-11-11 | $83.50 | $137.90 | 6,010 |
| 2020-11-10 | $83.10 | $137.24 | 9,510 |
| 2020-11-09 | $77.90 | $128.65 | 14,960 |
| 2020-11-06 | $94.90 | $156.73 | 3,700 |
| 2020-11-05 | $96.40 | $159.20 | 16,700 |
| 2020-11-04 | $95.30 | $157.39 | 44,040 |
| 2020-11-03 | $88.20 | $145.66 | 12,870 |
| 2020-11-02 | $83.40 | $137.73 | 23,870 |
| 2020-10-30 | $72.40 | $119.57 | 7,930 |
| 2020-10-29 | $70.20 | $115.93 | 7,440 |
| 2020-10-28 | $64.60 | $106.69 | 8,210 |
| 2020-10-27 | $68.70 | $113.46 | 14,740 |
| 2020-10-26 | $76.10 | $125.68 | 19,890 |
| 2020-10-23 | $89.30 | $147.48 | 73,900 |
| 2020-10-22 | $83.20 | $137.40 | 22,990 |
| 2020-10-21 | $79.60 | $131.46 | 30,260 |
| 2020-10-20 | $70.60 | $116.60 | 4,250 |
| 2020-10-19 | $70.10 | $115.77 | 13,400 |
| 2020-10-16 | $70.40 | $116.27 | 44,750 |
| 2020-10-15 | $54.90 | $90.67 | 8,460 |
| 2020-10-14 | $49.90 | $82.41 | 5,540 |
| 2020-10-13 | $52.00 | $85.88 | 6,770 |
| 2020-10-12 | $47.60 | $78.61 | 19,150 |
| 2020-10-09 | $58.80 | $97.11 | 6,400 |
| 2020-10-08 | $62.70 | $103.55 | 7,780 |
| 2020-10-07 | $62.40 | $103.05 | 10,950 |
| 2020-10-06 | $59.30 | $97.93 | 63,010 |
| 2020-10-05 | $68.90 | $113.79 | 84,370 |
| 2020-10-02 | $51.50 | $85.05 | 68,740 |
| 2020-10-01 | $39.00 | $64.41 | 11,890 |
| 2020-09-30 | $34.60 | $57.14 | 2,240 |
| 2020-09-29 | $36.50 | $60.28 | 3,480 |
| 2020-09-28 | $38.10 | $62.92 | 9,420 |
| 2020-09-25 | $38.30 | $63.25 | 11,960 |
| 2020-09-24 | $33.30 | $54.99 | 2,040 |
| 2020-09-23 | $33.20 | $54.83 | 1,360 |
| 2020-09-22 | $33.60 | $55.49 | 1,570 |
| 2020-09-21 | $36.20 | $59.78 | 6,460 |
| 2020-09-18 | $38.70 | $63.91 | 22,520 |
| 2020-09-17 | $30.00 | $49.54 | 570 |
| 2020-09-16 | $30.00 | $49.54 | 1,480 |
| 2020-09-15 | $29.60 | $48.88 | 2,270 |
| 2020-09-14 | $30.00 | $49.54 | 5,740 |
| 2020-09-11 | $32.40 | $53.51 | 14,740 |
| 2020-09-10 | $28.30 | $46.74 | 770 |
| 2020-09-09 | $27.90 | $46.08 | 1,490 |
| 2020-09-08 | $27.20 | $44.92 | 2,420 |
| 2020-09-04 | $27.20 | $44.92 | 870 |
| 2020-09-03 | $26.10 | $43.10 | 3,380 |
| 2020-09-02 | $26.70 | $44.09 | 1,050 |
| 2020-09-01 | $27.00 | $44.59 | 5,790 |
| 2020-08-31 | $27.50 | $45.42 | 1,870 |
| 2020-08-28 | $27.50 | $45.42 | 1,170 |
| 2020-08-27 | $27.50 | $45.42 | 2,120 |
| 2020-08-26 | $27.40 | $45.25 | 2,460 |
| 2020-08-25 | $28.10 | $46.41 | 1,470 |
| 2020-08-24 | $28.70 | $47.40 | 2,370 |
| 2020-08-21 | $28.80 | $47.56 | 2,180 |
| 2020-08-20 | $27.80 | $45.91 | 3,660 |
| 2020-08-19 | $27.30 | $45.09 | 10,780 |
| 2020-08-18 | $27.40 | $45.25 | 7,970 |
| 2020-08-17 | $25.00 | $41.29 | 11,770 |
| 2020-08-14 | $26.40 | $43.60 | 2,510 |
| 2020-08-13 | $27.50 | $45.42 | 10,470 |
| 2020-08-12 | $28.50 | $47.07 | 55,290 |
| 2020-08-11 | $26.10 | $43.10 | 1,195,620 |
| 2020-08-10 | $19.40 | $32.04 | 200 |
| 2020-08-07 | $17.90 | $29.56 | 100 |
| 2020-08-06 | $18.80 | $31.05 | 570 |
| 2020-08-05 | $18.60 | $30.72 | 520 |
| 2020-08-04 | $18.20 | $30.06 | 1,220 |
| 2020-08-03 | $17.70 | $29.23 | 690 |
| 2020-07-31 | $17.10 | $28.24 | 900 |
| 2020-07-30 | $16.80 | $27.75 | 180 |
| 2020-07-29 | $16.70 | $27.58 | 290 |
| 2020-07-28 | $16.80 | $27.75 | 30 |
| 2020-07-27 | $17.00 | $28.08 | 670 |
| 2020-07-24 | $16.60 | $27.41 | 1,320 |
| 2020-07-23 | $16.50 | $27.25 | 890 |
| 2020-07-22 | $16.60 | $27.41 | 160 |
| 2020-07-21 | $16.20 | $26.75 | 580 |
| 2020-07-20 | $16.00 | $26.42 | 660 |
| 2020-07-17 | $15.10 | $24.94 | 210 |
| 2020-07-16 | $15.50 | $25.60 | 120 |
| 2020-07-15 | $15.90 | $26.26 | 150 |
| 2020-07-14 | $16.30 | $26.92 | 330 |
| 2020-07-13 | $16.00 | $26.42 | 310 |
| 2020-07-10 | $15.80 | $26.09 | 1,440 |
| 2020-07-09 | $14.70 | $24.28 | 670 |
| 2020-07-08 | $14.60 | $24.11 | 450 |
| 2020-07-07 | $14.50 | $23.95 | 100 |
| 2020-07-06 | $14.00 | $23.12 | 660 |
| 2020-07-02 | $14.00 | $23.12 | 400 |
| 2020-07-01 | $14.10 | $23.29 | 280 |
| 2020-06-30 | $14.40 | $23.78 | 1,580 |
| 2020-06-29 | $14.20 | $23.45 | 4,530 |
| 2020-06-26 | $12.00 | $19.82 | 3,190 |
| 2020-06-25 | $15.40 | $25.43 | 440 |
| 2020-06-24 | $15.40 | $25.43 | 840 |
| 2020-06-23 | $15.70 | $25.93 | 250 |
| 2020-06-22 | $16.00 | $26.42 | 490 |
| 2020-06-19 | $15.70 | $25.93 | 1,710 |
| 2020-06-18 | $16.30 | $26.92 | 17,920 |
| 2020-06-17 | $16.40 | $27.08 | 100 |
| 2020-06-16 | $15.00 | $24.77 | 360 |
| 2020-06-15 | $15.30 | $25.27 | 250 |
| 2020-06-12 | $15.00 | $24.77 | 280 |
| 2020-06-11 | $15.80 | $26.09 | 2,450 |
| 2020-06-10 | $15.50 | $25.60 | 1,240 |
| 2020-06-09 | $14.40 | $23.78 | 3,040 |
| 2020-06-08 | $14.40 | $23.78 | 2,870 |
| 2020-06-05 | $14.20 | $23.45 | 890 |
| 2020-06-04 | $15.10 | $24.94 | 820 |
| 2020-06-03 | $15.60 | $25.76 | 940 |
| 2020-06-02 | $15.20 | $25.10 | 520 |
| 2020-06-01 | $15.90 | $26.26 | 140 |
| 2020-05-29 | $15.90 | $26.26 | 150 |
| 2020-05-28 | $17.10 | $28.24 | 410 |
| 2020-05-27 | $17.10 | $28.24 | 710 |
| 2020-05-26 | $16.20 | $26.75 | 0 |
| 2020-05-22 | $16.20 | $26.75 | 190 |
| 2020-05-21 | $16.40 | $27.08 | 240 |
| 2020-05-20 | $17.00 | $28.08 | 280 |
| 2020-05-19 | $16.60 | $27.41 | 30 |
| 2020-05-18 | $16.00 | $26.42 | 20 |
| 2020-05-15 | $16.00 | $26.42 | 100 |
| 2020-05-14 | $16.30 | $26.92 | 260 |
| 2020-05-13 | $16.30 | $26.92 | 80 |
| 2020-05-12 | $17.20 | $28.41 | 140 |
| 2020-05-11 | $16.40 | $27.08 | 570 |
| 2020-05-08 | $17.30 | $28.57 | 210 |
| 2020-05-07 | $17.00 | $28.08 | 300 |
| 2020-05-06 | $16.60 | $27.41 | 600 |
| 2020-05-05 | $17.00 | $28.08 | 260 |
| 2020-05-04 | $16.80 | $27.75 | 150 |
| 2020-05-01 | $16.50 | $27.25 | 160 |
| 2020-04-30 | $16.70 | $27.58 | 1,120 |
| 2020-04-29 | $17.00 | $28.08 | 80 |
| 2020-04-28 | $17.20 | $28.41 | 160 |
| 2020-04-27 | $17.10 | $28.24 | 100 |
| 2020-04-24 | $17.00 | $28.08 | 530 |
| 2020-04-23 | $17.50 | $28.90 | 220 |
| 2020-04-22 | $17.10 | $28.24 | 140 |
| 2020-04-21 | $17.50 | $28.90 | 420 |
| 2020-04-20 | $17.60 | $29.07 | 1,350 |
| 2020-04-17 | $18.00 | $29.73 | 1,150 |
| 2020-04-16 | $18.10 | $29.89 | 2,790 |
| 2020-04-15 | $19.90 | $32.86 | 17,260 |
| 2020-04-14 | $18.10 | $29.89 | 130 |
| 2020-04-13 | $19.20 | $31.71 | 60 |
| 2020-04-09 | $18.00 | $29.73 | 340 |
| 2020-04-08 | $19.00 | $31.38 | 230 |
| 2020-04-07 | $19.00 | $31.38 | 70 |
| 2020-04-06 | $19.00 | $31.38 | 100 |
| 2020-04-03 | $18.80 | $31.05 | 280 |
| 2020-04-02 | $18.00 | $29.73 | 190 |
| 2020-04-01 | $19.00 | $31.38 | 210 |
| 2020-03-31 | $18.90 | $31.21 | 120 |
| 2020-03-30 | $19.00 | $31.38 | 250 |
| 2020-03-27 | $17.80 | $29.40 | 60 |
| 2020-03-26 | $17.50 | $28.90 | 400 |
| 2020-03-25 | $19.50 | $32.20 | 1,210 |
| 2020-03-24 | $18.70 | $30.88 | 40 |
| 2020-03-23 | $17.50 | $28.90 | 440 |
| 2020-03-20 | $20.00 | $33.03 | 80 |
| 2020-03-19 | $19.40 | $32.04 | 0 |
| 2020-03-18 | $19.40 | $32.04 | 440 |
| 2020-03-17 | $19.80 | $32.70 | 360 |
| 2020-03-16 | $21.00 | $34.68 | 160 |
| 2020-03-13 | $19.40 | $32.04 | 240 |
| 2020-03-12 | $17.80 | $29.40 | 160 |
| 2020-03-11 | $20.30 | $33.53 | 80 |
| 2020-03-10 | $20.60 | $34.02 | 220 |
| 2020-03-09 | $20.10 | $33.20 | 410 |
| 2020-03-06 | $19.20 | $31.71 | 790 |
| 2020-03-05 | $20.10 | $33.20 | 880 |
| 2020-03-04 | $19.30 | $31.87 | 240 |
| 2020-03-03 | $19.30 | $31.87 | 440 |
| 2020-03-02 | $19.40 | $32.04 | 320 |
| 2020-02-28 | $19.40 | $32.04 | 400 |
| 2020-02-27 | $18.50 | $30.55 | 170 |
| 2020-02-26 | $17.40 | $28.74 | 220 |
| 2020-02-25 | $17.50 | $28.90 | 10 |
| 2020-02-24 | $17.40 | $28.74 | 250 |
| 2020-02-21 | $17.40 | $28.74 | 200 |
| 2020-02-20 | $17.50 | $28.90 | 600 |
| 2020-02-19 | $17.90 | $29.56 | 150 |
| 2020-02-18 | $17.80 | $29.40 | 220 |
| 2020-02-14 | $18.00 | $29.73 | 40 |
| 2020-02-13 | $17.90 | $29.56 | 50 |
| 2020-02-12 | $17.80 | $29.40 | 290 |
| 2020-02-11 | $18.00 | $29.73 | 100 |
| 2020-02-10 | $18.00 | $29.73 | 90 |
| 2020-02-07 | $18.60 | $30.72 | 20 |
| 2020-02-06 | $18.40 | $30.39 | 30 |
| 2020-02-05 | $19.40 | $32.04 | 0 |
| 2020-02-04 | $19.40 | $32.04 | 0 |
| 2020-02-03 | $19.40 | $32.04 | 680 |
| 2020-01-31 | $19.80 | $32.70 | 190 |
| 2020-01-30 | $19.60 | $32.37 | 40 |
| 2020-01-29 | $19.00 | $31.38 | 150 |
| 2020-01-28 | $19.80 | $32.70 | 0 |
| 2020-01-27 | $19.80 | $32.70 | 550 |
| 2020-01-24 | $18.40 | $30.39 | 150 |
| 2020-01-23 | $18.50 | $30.55 | 210 |
| 2020-01-22 | $18.30 | $30.22 | 280 |
| 2020-01-21 | $18.00 | $29.73 | 370 |
| 2020-01-17 | $18.30 | $30.22 | 120 |
| 2020-01-16 | $18.30 | $30.22 | 10 |
| 2020-01-15 | $18.30 | $30.22 | 180 |
| 2020-01-14 | $18.30 | $30.22 | 30 |
| 2020-01-13 | $18.20 | $30.06 | 40 |
| 2020-01-10 | $18.10 | $29.89 | 230 |
| 2020-01-09 | $17.80 | $29.40 | 0 |
| 2020-01-08 | $17.80 | $29.40 | 750 |
| 2020-01-07 | $18.20 | $30.06 | 0 |
| 2020-01-06 | $18.20 | $30.06 | 150 |
| 2020-01-03 | $18.50 | $30.55 | 430 |
| 2020-01-02 | $19.90 | $32.86 | 130 |