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
- 2017-11-17 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 | $58.72 | $58.72 | 1,940,500 | — | — |
| 2020-12-30 | $61.83 | $61.83 | 2,337,500 | — | — |
| 2020-12-29 | $61.73 | $61.73 | 2,925,100 | — | — |
| 2020-12-28 | $63.20 | $63.20 | 4,033,600 | — | — |
| 2020-12-24 | $69.27 | $69.27 | 1,751,200 | — | — |
| 2020-12-23 | $68.66 | $68.66 | 2,921,100 | — | — |
| 2020-12-22 | $71.65 | $71.65 | 1,986,100 | — | — |
| 2020-12-21 | $70.85 | $70.85 | 1,915,100 | — | — |
| 2020-12-18 | $70.01 | $70.01 | 4,589,100 | — | — |
| 2020-12-17 | $68.77 | $68.77 | 5,036,100 | — | — |
| 2020-12-16 | $66.43 | $66.43 | 3,193,400 | — | — |
| 2020-12-15 | $64.30 | $64.30 | 4,442,900 | — | — |
| 2020-12-14 | $64.07 | $64.07 | 7,344,800 | — | — |
| 2020-12-11 | $60.06 | $60.06 | 5,030,000 | — | — |
| 2020-12-10 | $59.21 | $59.21 | 7,009,900 | — | — |
| 2020-12-09 | $56.05 | $56.05 | 15,141,000 | — | — |
| 2020-12-08 | $49.89 | $49.89 | 23,897,700 | — | — |
| 2020-12-07 | $35.83 | $35.83 | 6,390,300 | — | — |
| 2020-12-04 | $35.56 | $35.56 | 2,817,400 | — | — |
| 2020-12-03 | $38.06 | $38.06 | 2,402,400 | — | — |
| 2020-12-02 | $39.41 | $39.41 | 1,741,700 | — | — |
| 2020-12-01 | $40.07 | $40.07 | 2,169,600 | — | — |
| 2020-11-30 | $40.50 | $40.50 | 2,063,800 | — | — |
| 2020-11-27 | $41.52 | $41.52 | 1,681,200 | — | — |
| 2020-11-25 | $38.55 | $38.55 | 1,485,400 | — | — |
| 2020-11-24 | $38.98 | $38.98 | 1,850,600 | — | — |
| 2020-11-23 | $37.34 | $37.34 | 1,459,400 | — | — |
| 2020-11-20 | $35.38 | $35.38 | 1,792,300 | — | — |
| 2020-11-19 | $36.87 | $36.87 | 1,221,100 | — | — |
| 2020-11-18 | $34.93 | $34.93 | 1,188,300 | — | — |
| 2020-11-17 | $35.30 | $35.30 | 2,400,800 | — | — |
| 2020-11-16 | $36.25 | $36.25 | 1,225,900 | — | — |
| 2020-11-13 | $35.33 | $35.33 | 1,814,200 | — | — |
| 2020-11-12 | $36.00 | $36.00 | 1,787,100 | — | — |
| 2020-11-11 | $37.54 | $37.54 | 3,120,300 | — | — |
| 2020-11-10 | $37.81 | $37.81 | 1,751,900 | — | — |
| 2020-11-09 | $37.80 | $37.80 | 2,019,900 | — | — |
| 2020-11-06 | $37.44 | $37.44 | 910,600 | — | — |
| 2020-11-05 | $37.12 | $37.12 | 1,028,800 | — | — |
| 2020-11-04 | $34.59 | $34.59 | 1,147,400 | — | — |
| 2020-11-03 | $34.93 | $34.93 | 1,657,600 | — | — |
| 2020-11-02 | $34.88 | $34.88 | 1,372,000 | — | — |
| 2020-10-30 | $34.43 | $34.43 | 2,397,400 | — | — |
| 2020-10-29 | $38.14 | $38.14 | 1,487,600 | — | — |
| 2020-10-28 | $37.93 | $37.93 | 2,556,800 | — | — |
| 2020-10-27 | $37.70 | $37.70 | 1,942,100 | — | — |
| 2020-10-26 | $35.52 | $35.52 | 1,636,300 | — | — |
| 2020-10-23 | $35.45 | $35.45 | 2,144,100 | — | — |
| 2020-10-22 | $34.80 | $34.80 | 3,333,800 | — | — |
| 2020-10-21 | $36.01 | $36.01 | 2,487,200 | — | — |
| 2020-10-20 | $35.27 | $35.27 | 2,826,000 | — | — |
| 2020-10-19 | $33.67 | $33.67 | 1,882,500 | — | — |
| 2020-10-16 | $32.59 | $32.59 | 1,103,700 | — | — |
| 2020-10-15 | $32.45 | $32.45 | 1,526,900 | — | — |
| 2020-10-14 | $32.64 | $32.64 | 1,421,400 | — | — |
| 2020-10-13 | $32.86 | $32.86 | 3,090,500 | — | — |
| 2020-10-12 | $31.44 | $31.44 | 1,999,100 | — | — |
| 2020-10-09 | $31.48 | $31.48 | 4,793,600 | — | — |
| 2020-10-08 | $31.21 | $31.21 | 4,342,300 | — | — |
| 2020-10-07 | $29.59 | $29.59 | 2,041,200 | — | — |
| 2020-10-06 | $28.19 | $28.19 | 1,804,000 | — | — |
| 2020-10-05 | $28.71 | $28.71 | 2,309,000 | — | — |
| 2020-10-02 | $27.57 | $27.57 | 2,394,300 | — | — |
| 2020-10-01 | $28.29 | $28.29 | 1,732,400 | — | — |
| 2020-09-30 | $27.13 | $27.13 | 2,732,500 | — | — |
| 2020-09-29 | $27.05 | $27.05 | 2,963,600 | — | — |
| 2020-09-28 | $27.50 | $27.50 | 2,922,700 | — | — |
| 2020-09-25 | $26.24 | $26.24 | 1,871,300 | — | — |
| 2020-09-24 | $25.47 | $25.47 | 3,526,000 | — | — |
| 2020-09-23 | $26.51 | $26.51 | 11,593,700 | — | — |
| 2020-09-22 | $31.38 | $31.38 | 10,811,800 | — | — |
| 2020-09-21 | $29.06 | $29.06 | 3,026,800 | — | — |
| 2020-09-18 | $28.36 | $28.36 | 3,671,300 | — | — |
| 2020-09-17 | $28.29 | $28.29 | 2,303,400 | — | — |
| 2020-09-16 | $28.26 | $28.26 | 2,297,700 | — | — |
| 2020-09-15 | $28.72 | $28.72 | 2,238,500 | — | — |
| 2020-09-14 | $28.81 | $28.81 | 2,042,500 | — | — |
| 2020-09-11 | $26.95 | $26.95 | 2,725,200 | — | — |
| 2020-09-10 | $27.95 | $27.95 | 2,689,000 | — | — |
| 2020-09-09 | $28.77 | $28.77 | 4,020,700 | — | — |
| 2020-09-08 | $26.60 | $26.60 | 5,765,200 | — | — |
| 2020-09-04 | $26.25 | $26.25 | 2,179,900 | — | — |
| 2020-09-03 | $25.72 | $25.72 | 1,687,100 | — | — |
| 2020-09-02 | $25.77 | $25.77 | 2,107,100 | — | — |
| 2020-09-01 | $26.39 | $26.39 | 3,349,000 | — | — |
| 2020-08-31 | $24.15 | $24.15 | 1,448,300 | — | — |
| 2020-08-28 | $23.77 | $23.77 | 1,529,500 | — | — |
| 2020-08-27 | $23.72 | $23.72 | 1,258,400 | — | — |
| 2020-08-26 | $23.98 | $23.98 | 1,681,200 | — | — |
| 2020-08-25 | $25.17 | $25.17 | 2,784,500 | — | — |
| 2020-08-24 | $25.45 | $25.45 | 2,246,400 | — | — |
| 2020-08-21 | $23.89 | $23.89 | 1,435,400 | — | — |
| 2020-08-20 | $24.07 | $24.07 | 1,490,100 | — | — |
| 2020-08-19 | $24.98 | $24.98 | 1,320,100 | — | — |
| 2020-08-18 | $25.20 | $25.20 | 1,683,000 | — | — |
| 2020-08-17 | $24.38 | $24.38 | 1,858,000 | — | — |
| 2020-08-14 | $23.50 | $23.50 | 735,900 | — | — |
| 2020-08-13 | $23.52 | $23.52 | 1,773,200 | — | — |
| 2020-08-12 | $22.25 | $22.25 | 1,402,000 | — | — |
| 2020-08-11 | $22.87 | $22.87 | 1,852,400 | — | — |
| 2020-08-10 | $22.25 | $22.25 | 1,349,300 | — | — |
| 2020-08-07 | $22.13 | $22.13 | 958,000 | — | — |
| 2020-08-06 | $22.22 | $22.22 | 1,042,500 | — | — |
| 2020-08-05 | $22.71 | $22.71 | 1,023,600 | — | — |
| 2020-08-04 | $22.77 | $22.77 | 1,475,500 | — | — |
| 2020-08-03 | $22.57 | $22.57 | 2,273,900 | — | — |
| 2020-07-31 | $22.15 | $22.15 | 2,608,200 | — | — |
| 2020-07-30 | $23.00 | $23.00 | 2,021,300 | — | — |
| 2020-07-29 | $23.25 | $23.25 | 1,259,800 | — | — |
| 2020-07-28 | $23.01 | $23.01 | 1,277,000 | — | — |
| 2020-07-27 | $24.05 | $24.05 | 1,477,700 | — | — |
| 2020-07-24 | $23.44 | $23.44 | 978,800 | — | — |
| 2020-07-23 | $23.60 | $23.60 | 1,659,000 | — | — |
| 2020-07-22 | $24.30 | $24.30 | 2,070,500 | — | — |
| 2020-07-21 | $25.28 | $25.28 | 2,160,700 | — | — |
| 2020-07-20 | $25.90 | $25.90 | 1,585,200 | — | — |
| 2020-07-17 | $26.47 | $26.47 | 1,238,700 | — | — |
| 2020-07-16 | $27.43 | $27.43 | 1,285,100 | — | — |
| 2020-07-15 | $26.71 | $26.71 | 1,265,500 | — | — |
| 2020-07-14 | $26.15 | $26.15 | 1,999,400 | — | — |
| 2020-07-13 | $25.87 | $25.87 | 2,454,000 | — | — |
| 2020-07-10 | $28.27 | $28.27 | 2,205,800 | — | — |
| 2020-07-09 | $29.27 | $29.27 | 3,609,100 | — | — |
| 2020-07-08 | $29.31 | $29.31 | 7,343,700 | — | — |
| 2020-07-07 | $29.10 | $29.10 | 3,226,400 | — | — |
| 2020-07-06 | $29.09 | $29.09 | 2,883,100 | — | — |
| 2020-07-02 | $28.55 | $28.55 | 2,911,700 | — | — |
| 2020-07-01 | $26.60 | $26.60 | 2,881,700 | — | — |
| 2020-06-30 | $24.94 | $24.94 | 2,578,800 | — | — |
| 2020-06-29 | $24.92 | $24.92 | 4,031,000 | — | — |
| 2020-06-26 | $23.01 | $23.01 | 3,259,800 | — | — |
| 2020-06-25 | $23.22 | $23.22 | 2,296,800 | — | — |
| 2020-06-24 | $23.34 | $23.34 | 2,647,900 | — | — |
| 2020-06-23 | $24.30 | $24.30 | 2,538,900 | — | — |
| 2020-06-22 | $24.72 | $24.72 | 1,413,700 | — | — |
| 2020-06-19 | $24.17 | $24.17 | 2,501,600 | — | — |
| 2020-06-18 | $24.46 | $24.46 | 2,734,500 | — | — |
| 2020-06-17 | $25.14 | $25.14 | 2,028,400 | — | — |
| 2020-06-16 | $24.38 | $24.38 | 2,183,900 | — | — |
| 2020-06-15 | $23.25 | $23.25 | 1,492,800 | — | — |
| 2020-06-12 | $23.44 | $23.44 | 2,007,300 | — | — |
| 2020-06-11 | $22.80 | $22.80 | 3,042,700 | — | — |
| 2020-06-10 | $24.80 | $24.80 | 2,878,200 | — | — |
| 2020-06-09 | $23.55 | $23.55 | 6,023,000 | — | — |
| 2020-06-08 | $24.92 | $24.92 | 6,587,000 | — | — |
| 2020-06-05 | $24.96 | $24.96 | 3,142,100 | — | — |
| 2020-06-04 | $25.13 | $25.13 | 3,684,800 | — | — |
| 2020-06-03 | $24.71 | $24.71 | 2,776,400 | — | — |
| 2020-06-02 | $24.21 | $24.21 | 2,593,000 | — | — |
| 2020-06-01 | $23.62 | $23.62 | 2,535,600 | — | — |
| 2020-05-29 | $23.12 | $23.12 | 2,332,100 | — | — |
| 2020-05-28 | $23.16 | $23.16 | 1,898,900 | — | — |
| 2020-05-27 | $23.61 | $23.61 | 4,137,900 | — | — |
| 2020-05-26 | $24.51 | $24.51 | 2,601,300 | — | — |
| 2020-05-22 | $23.51 | $23.51 | 3,338,000 | — | — |
| 2020-05-21 | $22.13 | $22.13 | 2,646,100 | — | — |
| 2020-05-20 | $22.41 | $22.41 | 4,163,500 | — | — |
| 2020-05-19 | $21.58 | $21.58 | 3,108,800 | — | — |
| 2020-05-18 | $21.09 | $21.09 | 4,942,600 | — | — |
| 2020-05-15 | $21.41 | $21.41 | 11,808,500 | — | — |
| 2020-05-14 | $19.44 | $19.44 | 5,218,200 | — | — |
| 2020-05-13 | $18.55 | $18.55 | 4,559,900 | — | — |
| 2020-05-12 | $18.72 | $18.72 | 6,315,200 | — | — |
| 2020-05-11 | $17.75 | $17.75 | 2,856,500 | — | — |
| 2020-05-08 | $17.61 | $17.61 | 2,695,600 | — | — |
| 2020-05-07 | $16.61 | $16.61 | 2,664,900 | — | — |
| 2020-05-06 | $16.17 | $16.17 | 1,715,500 | — | — |
| 2020-05-05 | $16.56 | $16.56 | 2,336,700 | — | — |
| 2020-05-04 | $15.29 | $15.29 | 1,180,800 | — | — |
| 2020-05-01 | $15.49 | $15.49 | 3,095,800 | — | — |
| 2020-04-30 | $16.05 | $16.05 | 2,255,300 | — | — |
| 2020-04-29 | $17.07 | $17.07 | 2,436,600 | — | — |
| 2020-04-28 | $16.50 | $16.50 | 2,716,000 | — | — |
| 2020-04-27 | $16.72 | $16.72 | 2,668,000 | — | — |
| 2020-04-24 | $16.37 | $16.37 | 2,595,400 | — | — |
| 2020-04-23 | $15.54 | $15.54 | 2,638,200 | — | — |
| 2020-04-22 | $15.87 | $15.87 | 2,218,800 | — | — |
| 2020-04-21 | $15.21 | $15.21 | 2,490,700 | — | — |
| 2020-04-20 | $15.70 | $15.70 | 3,470,100 | — | — |
| 2020-04-17 | $15.70 | $15.70 | 2,382,900 | — | — |
| 2020-04-16 | $14.87 | $14.87 | 2,475,800 | — | — |
| 2020-04-15 | $15.84 | $15.84 | 2,442,100 | — | — |
| 2020-04-14 | $16.41 | $16.41 | 4,622,000 | — | — |
| 2020-04-13 | $15.15 | $15.15 | 2,085,300 | — | — |
| 2020-04-09 | $15.05 | $15.05 | 7,390,500 | — | — |
| 2020-04-08 | $13.57 | $13.57 | 1,825,100 | — | — |
| 2020-04-07 | $13.34 | $13.34 | 2,321,300 | — | — |
| 2020-04-06 | $12.75 | $12.75 | 2,933,500 | — | — |
| 2020-04-03 | $11.76 | $11.76 | 1,753,600 | — | — |
| 2020-04-02 | $11.46 | $11.46 | 1,839,600 | — | — |
| 2020-04-01 | $11.71 | $11.71 | 2,560,500 | — | — |
| 2020-03-31 | $12.70 | $12.70 | 2,945,900 | — | — |
| 2020-03-30 | $12.72 | $12.72 | 2,719,400 | — | — |
| 2020-03-27 | $12.70 | $12.70 | 2,507,000 | — | — |
| 2020-03-26 | $14.10 | $14.10 | 2,459,200 | — | — |
| 2020-03-25 | $13.74 | $13.74 | 2,437,200 | — | — |
| 2020-03-24 | $14.48 | $14.48 | 2,215,100 | — | — |
| 2020-03-23 | $13.37 | $13.37 | 2,985,400 | — | — |
| 2020-03-20 | $14.58 | $14.58 | 3,196,200 | — | — |
| 2020-03-19 | $15.31 | $15.31 | 4,608,300 | — | — |
| 2020-03-18 | $14.28 | $14.28 | 5,639,600 | — | — |
| 2020-03-17 | $13.58 | $13.58 | 3,552,000 | — | — |
| 2020-03-16 | $12.22 | $12.22 | 2,547,700 | — | — |
| 2020-03-13 | $13.26 | $13.26 | 3,008,200 | — | — |
| 2020-03-12 | $12.36 | $12.36 | 5,214,900 | — | — |
| 2020-03-11 | $14.01 | $14.01 | 7,620,400 | — | — |
| 2020-03-10 | $15.86 | $15.86 | 18,490,500 | — | — |
| 2020-03-09 | $21.21 | $21.21 | 7,672,100 | — | — |
| 2020-03-06 | $22.78 | $22.78 | 2,268,200 | — | — |
| 2020-03-05 | $23.29 | $23.29 | 2,145,700 | — | — |
| 2020-03-04 | $23.72 | $23.72 | 2,516,600 | — | — |
| 2020-03-03 | $22.62 | $22.62 | 2,356,400 | — | — |
| 2020-03-02 | $23.70 | $23.70 | 2,537,600 | — | — |
| 2020-02-28 | $24.03 | $24.03 | 2,864,200 | — | — |
| 2020-02-27 | $23.79 | $23.79 | 2,550,300 | — | — |
| 2020-02-26 | $24.76 | $24.76 | 3,371,200 | — | — |
| 2020-02-25 | $25.98 | $25.98 | 2,133,000 | — | — |
| 2020-02-24 | $27.47 | $27.47 | 2,437,500 | — | — |
| 2020-02-21 | $29.37 | $29.37 | 2,814,700 | — | — |
| 2020-02-20 | $29.08 | $29.08 | 1,669,800 | — | — |
| 2020-02-19 | $28.53 | $28.53 | 2,238,400 | — | — |
| 2020-02-18 | $27.67 | $27.67 | 1,869,500 | — | — |
| 2020-02-14 | $26.63 | $26.63 | 1,531,300 | — | — |
| 2020-02-13 | $26.24 | $26.24 | 1,169,600 | — | — |
| 2020-02-12 | $26.20 | $26.20 | 1,679,600 | — | — |
| 2020-02-11 | $24.85 | $24.85 | 2,024,300 | — | — |
| 2020-02-10 | $24.32 | $24.32 | 2,204,600 | — | — |
| 2020-02-07 | $23.43 | $23.43 | 1,176,900 | — | — |
| 2020-02-06 | $24.05 | $24.05 | 940,500 | — | — |
| 2020-02-05 | $24.05 | $24.05 | 1,272,800 | — | — |
| 2020-02-04 | $24.15 | $24.15 | 1,433,100 | — | — |
| 2020-02-03 | $24.27 | $24.27 | 2,055,700 | — | — |
| 2020-01-31 | $22.90 | $22.90 | 1,850,700 | — | — |
| 2020-01-30 | $22.81 | $22.81 | 1,746,300 | — | — |
| 2020-01-29 | $21.86 | $21.86 | 922,200 | — | — |
| 2020-01-28 | $22.54 | $22.54 | 995,700 | — | — |
| 2020-01-27 | $22.26 | $22.26 | 1,400,100 | — | — |
| 2020-01-24 | $22.64 | $22.64 | 1,305,100 | — | — |
| 2020-01-23 | $23.17 | $23.17 | 1,721,900 | — | — |
| 2020-01-22 | $23.00 | $23.00 | 2,987,100 | — | — |
| 2020-01-21 | $24.35 | $24.35 | 1,510,900 | — | — |
| 2020-01-17 | $25.22 | $25.22 | 1,578,200 | — | — |
| 2020-01-16 | $25.22 | $25.22 | 2,061,500 | — | — |
| 2020-01-15 | $24.65 | $24.65 | 2,272,900 | — | — |
| 2020-01-14 | $24.92 | $24.92 | 1,820,200 | — | — |
| 2020-01-13 | $24.65 | $24.65 | 1,921,400 | — | — |
| 2020-01-10 | $23.18 | $23.18 | 1,246,000 | — | — |
| 2020-01-09 | $23.98 | $23.98 | 1,904,400 | — | — |
| 2020-01-08 | $23.63 | $23.63 | 1,904,300 | — | — |
| 2020-01-07 | $23.60 | $23.60 | 3,112,800 | — | — |
| 2020-01-06 | $24.76 | $24.76 | 1,471,800 | — | — |
| 2020-01-03 | $25.13 | $25.13 | 1,058,500 | — | — |
| 2020-01-02 | $25.06 | $25.06 | 1,945,600 | — | — |