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
- 1983-11-21 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 | $21.72 | $231.61 | 51,135,925 | — | — |
| 2020-12-30 | $21.52 | $229.43 | 45,476,487 | — | — |
| 2020-12-29 | $21.56 | $229.83 | 48,481,570 | — | — |
| 2020-12-28 | $21.56 | $229.92 | 55,104,218 | — | — |
| 2020-12-24 | $21.67 | $231.04 | 25,358,704 | — | — |
| 2020-12-23 | $21.71 | $231.53 | 52,034,656 | — | — |
| 2020-12-22 | $21.45 | $228.71 | 84,593,405 | — | — |
| 2020-12-21 | $21.91 | $233.62 | 63,319,903 | — | — |
| 2020-12-18 | $22.21 | $236.76 | 98,528,240 | — | — |
| 2020-12-17 | $22.37 | $238.53 | 81,662,996 | — | — |
| 2020-12-16 | $22.88 | $243.93 | 45,926,250 | — | — |
| 2020-12-15 | $23.10 | $246.26 | 44,250,331 | — | — |
| 2020-12-14 | $23.07 | $246.02 | 56,451,785 | — | — |
| 2020-12-11 | $23.42 | $249.73 | 41,708,913 | — | — |
| 2020-12-10 | $23.18 | $247.15 | 62,270,236 | — | — |
| 2020-12-09 | $23.76 | $253.35 | 93,587,470 | — | — |
| 2020-12-08 | $23.27 | $248.12 | 97,456,992 | — | — |
| 2020-12-07 | $22.39 | $238.69 | 45,853,562 | — | — |
| 2020-12-04 | $22.31 | $237.89 | 49,948,562 | — | — |
| 2020-12-03 | $22.08 | $235.39 | 46,284,260 | — | — |
| 2020-12-02 | $21.97 | $234.26 | 39,041,053 | — | — |
| 2020-12-01 | $21.81 | $232.49 | 55,682,012 | — | — |
| 2020-11-30 | $21.71 | $231.53 | 57,382,822 | — | — |
| 2020-11-27 | $21.93 | $233.78 | 20,720,335 | — | — |
| 2020-11-25 | $21.90 | $233.46 | 32,423,701 | — | — |
| 2020-11-24 | $22.08 | $235.39 | 58,266,592 | — | — |
| 2020-11-23 | $21.62 | $230.48 | 36,832,091 | — | — |
| 2020-11-20 | $21.39 | $228.06 | 37,358,778 | — | — |
| 2020-11-19 | $21.36 | $227.74 | 54,788,444 | — | — |
| 2020-11-18 | $21.62 | $230.48 | 39,135,984 | — | — |
| 2020-11-17 | $21.93 | $233.78 | 37,833,830 | — | — |
| 2020-11-16 | $21.88 | $233.30 | 66,132,476 | — | — |
| 2020-11-13 | $21.84 | $232.81 | 36,370,545 | — | — |
| 2020-11-12 | $21.48 | $229.03 | 40,346,649 | — | — |
| 2020-11-11 | $21.70 | $231.36 | 52,587,691 | — | — |
| 2020-11-10 | $21.79 | $232.33 | 58,510,208 | — | — |
| 2020-11-09 | $21.37 | $227.90 | 93,572,376 | — | — |
| 2020-11-06 | $20.73 | $220.98 | 34,735,537 | — | — |
| 2020-11-05 | $20.78 | $221.54 | 46,498,086 | — | — |
| 2020-11-04 | $20.42 | $217.76 | 60,219,095 | — | — |
| 2020-11-03 | $20.74 | $221.14 | 44,069,208 | — | — |
| 2020-11-02 | $20.65 | $220.17 | 63,620,980 | — | — |
| 2020-10-30 | $20.41 | $217.59 | 64,109,669 | — | — |
| 2020-10-29 | $20.21 | $215.50 | 58,489,289 | — | — |
| 2020-10-28 | $20.02 | $213.41 | 64,808,211 | — | — |
| 2020-10-27 | $20.33 | $216.79 | 46,561,108 | — | — |
| 2020-10-26 | $20.68 | $220.49 | 54,978,438 | — | — |
| 2020-10-23 | $21.01 | $224.04 | 56,442,782 | — | — |
| 2020-10-22 | $21.36 | $227.74 | 118,508,460 | — | — |
| 2020-10-21 | $20.18 | $215.18 | 63,219,941 | — | — |
| 2020-10-20 | $20.21 | $215.50 | 55,064,895 | — | — |
| 2020-10-19 | $20.30 | $216.47 | 69,017,472 | — | — |
| 2020-10-16 | $20.64 | $220.09 | 38,827,756 | — | — |
| 2020-10-15 | $20.73 | $221.06 | 42,483,188 | — | — |
| 2020-10-14 | $20.76 | $221.38 | 64,131,912 | — | — |
| 2020-10-13 | $20.96 | $223.47 | 71,511,756 | — | — |
| 2020-10-12 | $21.25 | $226.53 | 67,800,584 | — | — |
| 2020-10-09 | $21.39 | $228.06 | 43,291,755 | — | — |
| 2020-10-08 | $21.61 | $230.40 | 42,511,786 | — | — |
| 2020-10-07 | $21.75 | $226.38 | 54,847,362 | — | — |
| 2020-10-06 | $21.68 | $225.68 | 51,851,282 | — | — |
| 2020-10-05 | $21.65 | $225.36 | 44,305,806 | — | — |
| 2020-10-02 | $21.66 | $225.44 | 37,996,284 | — | — |
| 2020-10-01 | $21.52 | $223.95 | 37,920,022 | — | — |
| 2020-09-30 | $21.53 | $224.10 | 51,752,777 | — | — |
| 2020-09-29 | $21.37 | $222.45 | 33,695,138 | — | — |
| 2020-09-28 | $21.44 | $223.08 | 40,415,232 | — | — |
| 2020-09-25 | $21.18 | $220.41 | 47,569,731 | — | — |
| 2020-09-24 | $21.18 | $220.41 | 43,760,980 | — | — |
| 2020-09-23 | $21.05 | $219.07 | 57,973,723 | — | — |
| 2020-09-22 | $21.53 | $224.10 | 37,268,482 | — | — |
| 2020-09-21 | $21.62 | $225.05 | 60,207,576 | — | — |
| 2020-09-18 | $21.85 | $227.41 | 60,721,023 | — | — |
| 2020-09-17 | $21.96 | $228.51 | 41,904,600 | — | — |
| 2020-09-16 | $22.08 | $229.84 | 40,870,556 | — | — |
| 2020-09-15 | $21.99 | $228.90 | 34,307,091 | — | — |
| 2020-09-14 | $22.01 | $229.06 | 38,028,987 | — | — |
| 2020-09-11 | $21.90 | $227.96 | 39,282,550 | — | — |
| 2020-09-10 | $21.84 | $227.25 | 62,779,578 | — | — |
| 2020-09-09 | $22.18 | $230.86 | 39,217,145 | — | — |
| 2020-09-08 | $22.29 | $231.97 | 61,477,424 | — | — |
| 2020-09-04 | $22.22 | $231.26 | 59,361,805 | — | — |
| 2020-09-03 | $22.35 | $232.59 | 58,690,669 | — | — |
| 2020-09-02 | $22.43 | $233.46 | 46,510,531 | — | — |
| 2020-09-01 | $22.26 | $231.65 | 61,591,818 | — | — |
| 2020-08-31 | $22.52 | $234.32 | 54,923,492 | — | — |
| 2020-08-28 | $22.69 | $236.13 | 35,535,366 | — | — |
| 2020-08-27 | $22.58 | $235.03 | 39,206,950 | — | — |
| 2020-08-26 | $22.65 | $235.74 | 36,860,557 | — | — |
| 2020-08-25 | $22.58 | $235.03 | 27,839,880 | — | — |
| 2020-08-24 | $22.68 | $236.05 | 34,932,813 | — | — |
| 2020-08-21 | $22.42 | $233.38 | 32,945,886 | — | — |
| 2020-08-20 | $22.41 | $233.22 | 30,355,348 | — | — |
| 2020-08-19 | $22.45 | $233.69 | 32,808,588 | — | — |
| 2020-08-18 | $22.50 | $234.17 | 29,013,606 | — | — |
| 2020-08-17 | $22.55 | $234.64 | 33,125,686 | — | — |
| 2020-08-14 | $22.67 | $235.90 | 29,853,155 | — | — |
| 2020-08-13 | $22.59 | $235.11 | 32,958,464 | — | — |
| 2020-08-12 | $22.79 | $237.23 | 28,046,160 | — | — |
| 2020-08-11 | $22.81 | $237.39 | 41,026,656 | — | — |
| 2020-08-10 | $22.81 | $237.39 | 47,021,066 | — | — |
| 2020-08-07 | $22.67 | $235.97 | 40,278,860 | — | — |
| 2020-08-06 | $22.54 | $234.56 | 29,007,119 | — | — |
| 2020-08-05 | $22.55 | $234.64 | 30,387,521 | — | — |
| 2020-08-04 | $22.67 | $235.90 | 45,074,786 | — | — |
| 2020-08-03 | $22.37 | $232.83 | 51,608,461 | — | — |
| 2020-07-31 | $22.34 | $232.52 | 51,205,965 | — | — |
| 2020-07-30 | $22.33 | $232.44 | 35,281,820 | — | — |
| 2020-07-29 | $22.33 | $232.36 | 40,350,092 | — | — |
| 2020-07-28 | $22.42 | $233.38 | 49,871,240 | — | — |
| 2020-07-27 | $22.12 | $230.24 | 44,346,850 | — | — |
| 2020-07-24 | $22.33 | $232.44 | 51,274,813 | — | — |
| 2020-07-23 | $22.58 | $235.03 | 68,190,502 | — | — |
| 2020-07-22 | $22.78 | $237.07 | 40,393,519 | — | — |
| 2020-07-21 | $22.85 | $237.78 | 45,341,572 | — | — |
| 2020-07-20 | $22.55 | $234.64 | 42,896,938 | — | — |
| 2020-07-17 | $22.85 | $237.78 | 30,634,712 | — | — |
| 2020-07-16 | $22.95 | $238.88 | 43,674,920 | — | — |
| 2020-07-15 | $22.67 | $235.90 | 40,985,612 | — | — |
| 2020-07-14 | $22.63 | $235.50 | 40,519,034 | — | — |
| 2020-07-13 | $22.48 | $233.93 | 54,274,864 | — | — |
| 2020-07-10 | $22.76 | $236.84 | 48,846,464 | — | — |
| 2020-07-09 | $22.31 | $232.20 | 52,120,187 | — | — |
| 2020-07-08 | $23.01 | $234.02 | 51,547,292 | — | — |
| 2020-07-07 | $22.90 | $232.95 | 36,422,181 | — | — |
| 2020-07-06 | $23.03 | $234.25 | 44,639,852 | — | — |
| 2020-07-02 | $22.72 | $231.10 | 49,947,900 | — | — |
| 2020-07-01 | $22.58 | $229.72 | 41,007,987 | — | — |
| 2020-06-30 | $22.83 | $232.25 | 57,979,814 | — | — |
| 2020-06-29 | $22.59 | $229.80 | 49,695,678 | — | — |
| 2020-06-26 | $21.96 | $223.42 | 101,387,551 | — | — |
| 2020-06-25 | $22.45 | $228.34 | 48,420,401 | — | — |
| 2020-06-24 | $22.22 | $226.03 | 86,849,104 | — | — |
| 2020-06-23 | $22.85 | $232.41 | 51,520,812 | — | — |
| 2020-06-22 | $22.74 | $231.33 | 39,136,646 | — | — |
| 2020-06-19 | $22.89 | $232.87 | 99,288,878 | — | — |
| 2020-06-18 | $22.92 | $233.18 | 37,554,730 | — | — |
| 2020-06-17 | $22.85 | $232.48 | 41,680,314 | — | — |
| 2020-06-16 | $23.25 | $236.48 | 55,119,444 | — | — |
| 2020-06-15 | $23.04 | $234.33 | 53,309,006 | — | — |
| 2020-06-12 | $23.04 | $234.33 | 48,034,323 | — | — |
| 2020-06-11 | $22.79 | $231.79 | 66,021,525 | — | — |
| 2020-06-10 | $24.27 | $246.93 | 36,133,549 | — | — |
| 2020-06-09 | $24.64 | $250.62 | 42,645,378 | — | — |
| 2020-06-08 | $25.10 | $255.30 | 45,385,793 | — | — |
| 2020-06-05 | $24.75 | $251.77 | 61,816,766 | — | — |
| 2020-06-04 | $24.02 | $244.32 | 40,729,947 | — | — |
| 2020-06-03 | $23.80 | $242.09 | 36,888,361 | — | — |
| 2020-06-02 | $23.41 | $238.09 | 37,650,588 | — | — |
| 2020-06-01 | $23.36 | $237.63 | 33,027,445 | — | — |
| 2020-05-29 | $23.31 | $237.09 | 57,900,771 | — | — |
| 2020-05-28 | $23.46 | $238.63 | 52,532,745 | — | — |
| 2020-05-27 | $24.06 | $244.70 | 57,514,957 | — | — |
| 2020-05-26 | $23.28 | $236.79 | 54,791,357 | — | — |
| 2020-05-22 | $22.57 | $229.56 | 35,269,109 | — | — |
| 2020-05-21 | $22.48 | $228.72 | 51,200,272 | — | — |
| 2020-05-20 | $22.35 | $227.34 | 50,178,408 | — | — |
| 2020-05-19 | $21.87 | $222.50 | 46,628,367 | — | — |
| 2020-05-18 | $22.24 | $226.26 | 46,244,540 | — | — |
| 2020-05-15 | $21.38 | $217.50 | 42,699,397 | — | — |
| 2020-05-14 | $21.59 | $219.58 | 52,730,948 | — | — |
| 2020-05-13 | $21.22 | $215.81 | 65,226,860 | — | — |
| 2020-05-12 | $21.82 | $221.96 | 46,632,472 | — | — |
| 2020-05-11 | $22.19 | $225.72 | 38,691,782 | — | — |
| 2020-05-08 | $22.50 | $228.87 | 31,824,326 | — | — |
| 2020-05-07 | $21.82 | $221.96 | 42,122,133 | — | — |
| 2020-05-06 | $21.74 | $221.19 | 59,704,721 | — | — |
| 2020-05-05 | $22.46 | $228.49 | 32,604,956 | — | — |
| 2020-05-04 | $22.36 | $227.41 | 46,557,268 | — | — |
| 2020-05-01 | $22.58 | $229.72 | 48,791,121 | — | — |
| 2020-04-30 | $23.01 | $234.10 | 53,955,516 | — | — |
| 2020-04-29 | $23.74 | $241.47 | 43,903,972 | — | — |
| 2020-04-28 | $23.15 | $235.48 | 40,944,435 | — | — |
| 2020-04-27 | $23.07 | $234.64 | 44,116,607 | — | — |
| 2020-04-24 | $22.44 | $228.26 | 47,061,315 | — | — |
| 2020-04-23 | $22.28 | $226.65 | 45,031,226 | — | — |
| 2020-04-22 | $22.26 | $226.41 | 67,184,129 | — | — |
| 2020-04-21 | $22.56 | $229.49 | 57,214,144 | — | — |
| 2020-04-20 | $23.40 | $238.02 | 40,492,157 | — | — |
| 2020-04-17 | $23.59 | $239.94 | 45,884,809 | — | — |
| 2020-04-16 | $22.78 | $231.72 | 43,074,884 | — | — |
| 2020-04-15 | $22.73 | $231.18 | 49,706,800 | — | — |
| 2020-04-14 | $23.51 | $239.17 | 42,290,546 | — | — |
| 2020-04-13 | $22.80 | $231.95 | 45,209,039 | — | — |
| 2020-04-09 | $23.21 | $236.10 | 66,599,583 | — | — |
| 2020-04-08 | $22.58 | $229.64 | 54,010,329 | — | — |
| 2020-04-07 | $22.72 | $225.81 | 71,847,522 | — | — |
| 2020-04-06 | $22.24 | $221.01 | 70,836,648 | — | — |
| 2020-04-03 | $20.74 | $206.14 | 70,758,797 | — | — |
| 2020-04-02 | $21.72 | $215.90 | 44,775,562 | — | — |
| 2020-04-01 | $21.19 | $210.57 | 72,351,304 | — | — |
| 2020-03-31 | $22.02 | $218.83 | 92,432,942 | — | — |
| 2020-03-30 | $22.83 | $226.94 | 55,117,988 | — | — |
| 2020-03-27 | $22.54 | $224.01 | 61,415,064 | — | — |
| 2020-03-26 | $23.11 | $229.72 | 84,786,312 | — | — |
| 2020-03-25 | $21.45 | $213.20 | 90,068,675 | — | — |
| 2020-03-24 | $21.22 | $210.87 | 101,022,392 | — | — |
| 2020-03-23 | $20.22 | $200.96 | 128,274,548 | — | — |
| 2020-03-20 | $21.49 | $213.58 | 154,553,565 | — | — |
| 2020-03-19 | $23.53 | $233.84 | 80,521,973 | — | — |
| 2020-03-18 | $24.81 | $246.61 | 100,669,546 | — | — |
| 2020-03-17 | $25.48 | $253.29 | 78,966,008 | — | — |
| 2020-03-16 | $24.03 | $238.80 | 77,820,218 | — | — |
| 2020-03-13 | $26.03 | $258.77 | 85,647,971 | — | — |
| 2020-03-12 | $23.66 | $235.20 | 111,500,925 | — | — |
| 2020-03-11 | $26.07 | $259.14 | 59,972,036 | — | — |
| 2020-03-10 | $27.08 | $269.13 | 75,018,634 | — | — |
| 2020-03-09 | $26.20 | $260.42 | 89,990,559 | — | — |
| 2020-03-06 | $27.97 | $277.99 | 64,721,224 | — | — |
| 2020-03-05 | $28.08 | $279.11 | 59,974,684 | — | — |
| 2020-03-04 | $28.84 | $286.62 | 55,701,210 | — | — |
| 2020-03-03 | $27.42 | $272.51 | 84,481,792 | — | — |
| 2020-03-02 | $28.08 | $279.11 | 90,605,027 | — | — |
| 2020-02-28 | $26.60 | $264.40 | 160,070,673 | — | — |
| 2020-02-27 | $26.99 | $268.23 | 87,815,227 | — | — |
| 2020-02-26 | $28.02 | $278.51 | 53,306,756 | — | — |
| 2020-02-25 | $28.21 | $280.39 | 64,725,329 | — | — |
| 2020-02-24 | $28.74 | $285.64 | 46,190,256 | — | — |
| 2020-02-21 | $29.12 | $289.40 | 37,691,897 | — | — |
| 2020-02-20 | $29.16 | $289.85 | 35,981,156 | — | — |
| 2020-02-19 | $29.03 | $288.57 | 29,923,989 | — | — |
| 2020-02-18 | $28.90 | $287.22 | 32,138,644 | — | — |
| 2020-02-14 | $28.89 | $287.14 | 36,262,904 | — | — |
| 2020-02-13 | $28.94 | $287.59 | 32,606,942 | — | — |
| 2020-02-12 | $28.73 | $285.57 | 41,453,646 | — | — |
| 2020-02-11 | $28.83 | $286.54 | 42,338,872 | — | — |
| 2020-02-10 | $28.96 | $287.82 | 24,552,653 | — | — |
| 2020-02-07 | $29.04 | $288.65 | 33,363,079 | — | — |
| 2020-02-06 | $29.03 | $288.57 | 34,705,482 | — | — |
| 2020-02-05 | $28.56 | $283.84 | 32,620,050 | — | — |
| 2020-02-04 | $28.42 | $282.49 | 42,313,451 | — | — |
| 2020-02-03 | $27.92 | $277.46 | 53,993,382 | — | — |
| 2020-01-31 | $28.41 | $282.41 | 54,495,840 | — | — |
| 2020-01-30 | $28.27 | $280.99 | 67,100,717 | — | — |
| 2020-01-29 | $27.98 | $278.14 | 76,732,420 | — | — |
| 2020-01-28 | $29.14 | $289.62 | 40,842,487 | — | — |
| 2020-01-27 | $28.89 | $287.14 | 46,633,398 | — | — |
| 2020-01-24 | $29.08 | $289.02 | 45,632,057 | — | — |
| 2020-01-23 | $29.18 | $290.00 | 38,406,592 | — | — |
| 2020-01-22 | $29.49 | $293.07 | 47,842,475 | — | — |
| 2020-01-21 | $29.09 | $289.17 | 57,931,090 | — | — |
| 2020-01-17 | $28.99 | $288.12 | 44,477,926 | — | — |
| 2020-01-16 | $28.72 | $285.49 | 36,172,077 | — | — |
| 2020-01-15 | $28.60 | $284.29 | 34,526,213 | — | — |
| 2020-01-14 | $28.77 | $285.94 | 35,129,295 | — | — |
| 2020-01-13 | $28.78 | $286.02 | 43,780,576 | — | — |
| 2020-01-10 | $29.13 | $289.55 | 39,350,339 | — | — |
| 2020-01-09 | $29.31 | $291.27 | 52,228,887 | — | — |
| 2020-01-08 | $29.74 | $290.38 | 53,645,832 | — | — |
| 2020-01-07 | $29.65 | $289.50 | 37,337,462 | — | — |
| 2020-01-06 | $29.53 | $288.39 | 51,229,797 | — | — |
| 2020-01-03 | $29.50 | $288.10 | 36,296,666 | — | — |
| 2020-01-02 | $29.35 | $286.62 | 43,165,445 | — | — |