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
- 2007-05-09 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 | $60.50 | $60.50 | 89,016 | — | — |
| 2020-12-30 | $60.00 | $60.00 | 89,984 | — | — |
| 2020-12-29 | $59.00 | $59.00 | 131,466 | — | — |
| 2020-12-28 | $61.00 | $61.00 | 103,038 | — | — |
| 2020-12-24 | $59.50 | $59.50 | 40,762 | — | — |
| 2020-12-23 | $60.00 | $60.00 | 87,438 | — | — |
| 2020-12-22 | $59.50 | $59.50 | 101,312 | — | — |
| 2020-12-21 | $61.50 | $61.50 | 69,400 | — | — |
| 2020-12-18 | $61.00 | $61.00 | 181,910 | — | — |
| 2020-12-17 | $59.50 | $59.50 | 272,776 | — | — |
| 2020-12-16 | $60.50 | $60.50 | 77,232 | — | — |
| 2020-12-15 | $61.00 | $61.00 | 120,358 | — | — |
| 2020-12-14 | $57.50 | $57.50 | 159,354 | — | — |
| 2020-12-11 | $60.00 | $60.00 | 144,896 | — | — |
| 2020-12-10 | $60.50 | $60.50 | 225,080 | — | — |
| 2020-12-09 | $58.00 | $58.00 | 290,334 | — | — |
| 2020-12-08 | $60.50 | $60.50 | 277,146 | — | — |
| 2020-12-07 | $63.00 | $63.00 | 92,512 | — | — |
| 2020-12-04 | $66.00 | $66.00 | 63,246 | — | — |
| 2020-12-03 | $65.00 | $65.00 | 54,846 | — | — |
| 2020-12-02 | $66.50 | $66.50 | 46,478 | — | — |
| 2020-12-01 | $66.00 | $66.00 | 40,602 | — | — |
| 2020-11-30 | $67.00 | $67.00 | 102,546 | — | — |
| 2020-11-27 | $68.50 | $68.50 | 41,238 | — | — |
| 2020-11-25 | $67.00 | $67.00 | 32,142 | — | — |
| 2020-11-24 | $67.00 | $67.00 | 73,782 | — | — |
| 2020-11-23 | $64.50 | $64.50 | 96,420 | — | — |
| 2020-11-20 | $63.50 | $63.50 | 51,684 | — | — |
| 2020-11-19 | $65.00 | $65.00 | 67,260 | — | — |
| 2020-11-18 | $65.00 | $65.00 | 145,862 | — | — |
| 2020-11-17 | $63.50 | $63.50 | 62,304 | — | — |
| 2020-11-16 | $61.50 | $61.50 | 153,956 | — | — |
| 2020-11-13 | $61.50 | $61.50 | 84,384 | — | — |
| 2020-11-12 | $63.00 | $63.00 | 120,944 | — | — |
| 2020-11-11 | $68.00 | $68.00 | 38,144 | — | — |
| 2020-11-10 | $67.50 | $67.50 | 203,992 | — | — |
| 2020-11-09 | $76.00 | $76.00 | 166,218 | — | — |
| 2020-11-06 | $61.00 | $61.00 | 77,554 | — | — |
| 2020-11-05 | $65.00 | $65.00 | 46,316 | — | — |
| 2020-11-04 | $67.00 | $67.00 | 41,570 | — | — |
| 2020-11-03 | $67.50 | $67.50 | 46,768 | — | — |
| 2020-11-02 | $63.00 | $63.00 | 32,802 | — | — |
| 2020-10-30 | $61.00 | $61.00 | 78,968 | — | — |
| 2020-10-29 | $66.00 | $66.00 | 43,396 | — | — |
| 2020-10-28 | $66.00 | $66.00 | 62,266 | — | — |
| 2020-10-27 | $69.00 | $69.00 | 27,446 | — | — |
| 2020-10-26 | $72.00 | $72.00 | 69,548 | — | — |
| 2020-10-23 | $74.00 | $74.00 | 42,674 | — | — |
| 2020-10-22 | $76.00 | $76.00 | 45,646 | — | — |
| 2020-10-21 | $78.50 | $78.50 | 36,682 | — | — |
| 2020-10-20 | $81.00 | $81.00 | 24,682 | — | — |
| 2020-10-19 | $80.50 | $80.50 | 33,166 | — | — |
| 2020-10-16 | $82.00 | $82.00 | 30,922 | — | — |
| 2020-10-15 | $81.50 | $81.50 | 22,792 | — | — |
| 2020-10-14 | $80.00 | $80.00 | 26,106 | — | — |
| 2020-10-13 | $83.50 | $83.50 | 28,974 | — | — |
| 2020-10-12 | $83.00 | $83.00 | 48,642 | — | — |
| 2020-10-09 | $82.50 | $82.50 | 94,254 | — | — |
| 2020-10-08 | $88.00 | $88.00 | 60,348 | — | — |
| 2020-10-07 | $84.00 | $84.00 | 47,590 | — | — |
| 2020-10-06 | $80.00 | $80.00 | 55,288 | — | — |
| 2020-10-05 | $81.00 | $81.00 | 46,518 | — | — |
| 2020-10-02 | $79.50 | $79.50 | 35,804 | — | — |
| 2020-10-01 | $82.50 | $82.50 | 53,298 | — | — |
| 2020-09-30 | $79.00 | $79.00 | 60,680 | — | — |
| 2020-09-29 | $80.50 | $80.50 | 77,886 | — | — |
| 2020-09-28 | $74.00 | $74.00 | 44,888 | — | — |
| 2020-09-25 | $70.50 | $70.50 | 89,822 | — | — |
| 2020-09-24 | $65.50 | $65.50 | 50,630 | — | — |
| 2020-09-23 | $68.00 | $68.00 | 67,702 | — | — |
| 2020-09-22 | $73.00 | $73.00 | 36,578 | — | — |
| 2020-09-21 | $70.00 | $70.00 | 64,552 | — | — |
| 2020-09-18 | $72.50 | $72.50 | 63,980 | — | — |
| 2020-09-17 | $70.00 | $70.00 | 44,166 | — | — |
| 2020-09-16 | $67.50 | $67.50 | 39,326 | — | — |
| 2020-09-15 | $67.00 | $67.00 | 34,462 | — | — |
| 2020-09-14 | $70.50 | $70.50 | 33,618 | — | — |
| 2020-09-11 | $67.50 | $67.50 | 38,418 | — | — |
| 2020-09-10 | $67.00 | $67.00 | 34,792 | — | — |
| 2020-09-09 | $67.00 | $67.00 | 43,856 | — | — |
| 2020-09-08 | $66.50 | $66.50 | 45,882 | — | — |
| 2020-09-04 | $70.50 | $70.50 | 54,230 | — | — |
| 2020-09-03 | $70.50 | $70.50 | 79,440 | — | — |
| 2020-09-02 | $72.00 | $72.00 | 48,366 | — | — |
| 2020-09-01 | $68.00 | $68.00 | 59,058 | — | — |
| 2020-08-31 | $73.00 | $73.00 | 40,936 | — | — |
| 2020-08-28 | $74.50 | $74.50 | 64,342 | — | — |
| 2020-08-27 | $72.50 | $72.50 | 40,356 | — | — |
| 2020-08-26 | $74.00 | $74.00 | 50,166 | — | — |
| 2020-08-25 | $78.50 | $78.50 | 35,400 | — | — |
| 2020-08-24 | $78.50 | $78.50 | 35,634 | — | — |
| 2020-08-21 | $77.50 | $77.50 | 57,492 | — | — |
| 2020-08-20 | $84.00 | $84.00 | 32,968 | — | — |
| 2020-08-19 | $85.50 | $85.50 | 33,460 | — | — |
| 2020-08-18 | $84.50 | $84.50 | 42,338 | — | — |
| 2020-08-17 | $86.00 | $86.00 | 77,038 | — | — |
| 2020-08-14 | $83.50 | $83.50 | 75,672 | — | — |
| 2020-08-13 | $77.50 | $77.50 | 30,102 | — | — |
| 2020-08-12 | $79.50 | $79.50 | 83,024 | — | — |
| 2020-08-11 | $77.50 | $77.50 | 69,628 | — | — |
| 2020-08-10 | $78.50 | $78.50 | 140,590 | — | — |
| 2020-08-07 | $83.50 | $83.50 | 99,810 | — | — |
| 2020-08-06 | $80.50 | $80.50 | 273,210 | — | — |
| 2020-08-05 | $102.50 | $102.50 | 119,046 | — | — |
| 2020-08-04 | $93.00 | $93.00 | 53,020 | — | — |
| 2020-08-03 | $95.00 | $95.00 | 72,462 | — | — |
| 2020-07-31 | $92.50 | $92.50 | 108,716 | — | — |
| 2020-07-30 | $97.50 | $97.50 | 41,646 | — | — |
| 2020-07-29 | $98.00 | $98.00 | 71,322 | — | — |
| 2020-07-28 | $93.50 | $93.50 | 50,800 | — | — |
| 2020-07-27 | $99.00 | $99.00 | 110,656 | — | — |
| 2020-07-24 | $104.00 | $104.00 | 127,270 | — | — |
| 2020-07-23 | $99.00 | $99.00 | 104,364 | — | — |
| 2020-07-22 | $99.50 | $99.50 | 193,132 | — | — |
| 2020-07-21 | $112.00 | $112.00 | 323,548 | — | — |
| 2020-07-20 | $93.00 | $93.00 | 94,438 | — | — |
| 2020-07-17 | $91.00 | $91.00 | 139,962 | — | — |
| 2020-07-16 | $83.00 | $83.00 | 76,900 | — | — |
| 2020-07-15 | $82.00 | $82.00 | 203,656 | — | — |
| 2020-07-14 | $74.50 | $74.50 | 96,846 | — | — |
| 2020-07-13 | $75.00 | $75.00 | 76,622 | — | — |
| 2020-07-10 | $75.00 | $75.00 | 53,732 | — | — |
| 2020-07-09 | $73.50 | $73.50 | 83,096 | — | — |
| 2020-07-08 | $79.00 | $79.00 | 118,290 | — | — |
| 2020-07-07 | $76.50 | $76.50 | 141,032 | — | — |
| 2020-07-06 | $73.00 | $73.00 | 89,104 | — | — |
| 2020-07-02 | $69.50 | $69.50 | 143,418 | — | — |
| 2020-07-01 | $65.00 | $65.00 | 79,046 | — | — |
| 2020-06-30 | $62.50 | $62.50 | 58,044 | — | — |
| 2020-06-29 | $59.00 | $59.00 | 61,786 | — | — |
| 2020-06-26 | $60.00 | $60.00 | 117,498 | — | — |
| 2020-06-25 | $65.00 | $65.00 | 67,528 | — | — |
| 2020-06-24 | $58.50 | $58.50 | 52,578 | — | — |
| 2020-06-23 | $62.00 | $62.00 | 82,776 | — | — |
| 2020-06-22 | $59.50 | $59.50 | 80,786 | — | — |
| 2020-06-19 | $59.50 | $59.50 | 142,016 | — | — |
| 2020-06-18 | $60.00 | $60.00 | 89,402 | — | — |
| 2020-06-17 | $62.50 | $62.50 | 75,920 | — | — |
| 2020-06-16 | $65.50 | $65.50 | 80,148 | — | — |
| 2020-06-15 | $65.50 | $65.50 | 115,410 | — | — |
| 2020-06-12 | $68.50 | $68.50 | 142,584 | — | — |
| 2020-06-11 | $61.00 | $61.00 | 150,048 | — | — |
| 2020-06-10 | $67.50 | $67.50 | 90,990 | — | — |
| 2020-06-09 | $70.50 | $70.50 | 160,250 | — | — |
| 2020-06-08 | $74.50 | $74.50 | 423,978 | — | — |
| 2020-06-05 | $59.00 | $59.00 | 140,636 | — | — |
| 2020-06-04 | $56.00 | $56.00 | 66,326 | — | — |
| 2020-06-03 | $56.00 | $56.00 | 106,864 | — | — |
| 2020-06-02 | $57.00 | $57.00 | 93,578 | — | — |
| 2020-06-01 | $59.50 | $59.50 | 117,500 | — | — |
| 2020-05-29 | $56.50 | $56.50 | 76,100 | — | — |
| 2020-05-28 | $58.50 | $58.50 | 55,174 | — | — |
| 2020-05-27 | $59.50 | $59.50 | 86,148 | — | — |
| 2020-05-26 | $61.00 | $61.00 | 104,198 | — | — |
| 2020-05-22 | $62.50 | $62.50 | 178,984 | — | — |
| 2020-05-21 | $59.50 | $59.50 | 93,040 | — | — |
| 2020-05-20 | $56.50 | $56.50 | 59,872 | — | — |
| 2020-05-19 | $55.50 | $55.50 | 69,808 | — | — |
| 2020-05-18 | $59.50 | $59.50 | 69,324 | — | — |
| 2020-05-15 | $58.50 | $58.50 | 50,052 | — | — |
| 2020-05-14 | $56.00 | $56.00 | 62,396 | — | — |
| 2020-05-13 | $59.00 | $59.00 | 86,272 | — | — |
| 2020-05-12 | $62.50 | $62.50 | 71,100 | — | — |
| 2020-05-11 | $65.50 | $65.50 | 80,816 | — | — |
| 2020-05-08 | $63.50 | $63.50 | 75,476 | — | — |
| 2020-05-07 | $65.50 | $65.50 | 68,132 | — | — |
| 2020-05-06 | $64.00 | $64.00 | 111,780 | — | — |
| 2020-05-05 | $69.50 | $69.50 | 132,008 | — | — |
| 2020-05-04 | $74.50 | $74.50 | 182,750 | — | — |
| 2020-05-01 | $69.00 | $69.00 | 163,444 | — | — |
| 2020-04-30 | $79.00 | $79.00 | 524,318 | — | — |
| 2020-04-29 | $88.00 | $88.00 | 517,350 | — | — |
| 2020-04-28 | $49.50 | $49.50 | 49,262 | — | — |
| 2020-04-27 | $49.00 | $49.00 | 58,050 | — | — |
| 2020-04-24 | $46.00 | $46.00 | 35,120 | — | — |
| 2020-04-23 | $46.00 | $46.00 | 41,622 | — | — |
| 2020-04-22 | $45.50 | $45.50 | 36,026 | — | — |
| 2020-04-21 | $45.50 | $45.50 | 47,596 | — | — |
| 2020-04-20 | $47.50 | $47.50 | 61,736 | — | — |
| 2020-04-17 | $47.50 | $47.50 | 50,202 | — | — |
| 2020-04-16 | $47.00 | $47.00 | 102,454 | — | — |
| 2020-04-15 | $43.50 | $43.50 | 70,326 | — | — |
| 2020-04-14 | $46.50 | $46.50 | 217,070 | — | — |
| 2020-04-13 | $45.50 | $45.50 | 219,884 | — | — |
| 2020-04-09 | $51.00 | $51.00 | 65,182 | — | — |
| 2020-04-08 | $48.50 | $48.50 | 61,128 | — | — |
| 2020-04-07 | $44.50 | $44.50 | 90,394 | — | — |
| 2020-04-06 | $46.50 | $46.50 | 54,326 | — | — |
| 2020-04-03 | $46.00 | $46.00 | 66,926 | — | — |
| 2020-04-02 | $50.00 | $50.00 | 43,250 | — | — |
| 2020-04-01 | $50.00 | $50.00 | 58,916 | — | — |
| 2020-03-31 | $53.00 | $53.00 | 47,834 | — | — |
| 2020-03-30 | $53.50 | $53.50 | 61,934 | — | — |
| 2020-03-27 | $54.00 | $54.00 | 84,242 | — | — |
| 2020-03-26 | $64.50 | $64.50 | 68,404 | — | — |
| 2020-03-25 | $63.50 | $63.50 | 118,180 | — | — |
| 2020-03-24 | $59.50 | $59.50 | 97,370 | — | — |
| 2020-03-23 | $49.00 | $49.00 | 122,386 | — | — |
| 2020-03-20 | $50.50 | $50.50 | 107,806 | — | — |
| 2020-03-19 | $53.50 | $53.50 | 74,056 | — | — |
| 2020-03-18 | $50.00 | $50.00 | 111,732 | — | — |
| 2020-03-17 | $63.50 | $63.50 | 146,664 | — | — |
| 2020-03-16 | $63.00 | $63.00 | 93,712 | — | — |
| 2020-03-13 | $74.50 | $74.50 | 93,252 | — | — |
| 2020-03-12 | $68.00 | $68.00 | 122,254 | — | — |
| 2020-03-11 | $76.00 | $76.00 | 45,218 | — | — |
| 2020-03-10 | $80.50 | $80.50 | 55,530 | — | — |
| 2020-03-09 | $76.50 | $76.50 | 77,426 | — | — |
| 2020-03-06 | $84.50 | $84.50 | 107,552 | — | — |
| 2020-03-05 | $90.00 | $90.00 | 60,704 | — | — |
| 2020-03-04 | $93.00 | $93.00 | 107,550 | — | — |
| 2020-03-03 | $81.50 | $81.50 | 69,762 | — | — |
| 2020-03-02 | $81.50 | $81.50 | 77,766 | — | — |
| 2020-02-28 | $84.50 | $84.50 | 83,142 | — | — |
| 2020-02-27 | $83.00 | $83.00 | 93,002 | — | — |
| 2020-02-26 | $89.00 | $89.00 | 87,972 | — | — |
| 2020-02-25 | $92.50 | $92.50 | 97,358 | — | — |
| 2020-02-24 | $95.00 | $95.00 | 165,116 | — | — |
| 2020-02-21 | $103.00 | $103.00 | 89,662 | — | — |
| 2020-02-20 | $107.50 | $107.50 | 323,096 | — | — |
| 2020-02-19 | $120.00 | $120.00 | 113,870 | — | — |
| 2020-02-18 | $121.00 | $121.00 | 31,348 | — | — |
| 2020-02-14 | $124.00 | $124.00 | 25,910 | — | — |
| 2020-02-13 | $122.00 | $122.00 | 35,802 | — | — |
| 2020-02-12 | $125.00 | $125.00 | 49,274 | — | — |
| 2020-02-11 | $129.50 | $129.50 | 76,942 | — | — |
| 2020-02-10 | $122.50 | $122.50 | 41,968 | — | — |
| 2020-02-07 | $117.00 | $117.00 | 42,432 | — | — |
| 2020-02-06 | $121.00 | $121.00 | 53,408 | — | — |
| 2020-02-05 | $128.50 | $128.50 | 118,068 | — | — |
| 2020-02-04 | $115.50 | $115.50 | 65,642 | — | — |
| 2020-02-03 | $113.00 | $113.00 | 75,454 | — | — |
| 2020-01-31 | $112.50 | $112.50 | 67,266 | — | — |
| 2020-01-30 | $118.50 | $118.50 | 37,312 | — | — |
| 2020-01-29 | $122.50 | $122.50 | 31,690 | — | — |
| 2020-01-28 | $126.00 | $126.00 | 50,210 | — | — |
| 2020-01-27 | $125.50 | $125.50 | 40,432 | — | — |
| 2020-01-24 | $124.00 | $124.00 | 57,398 | — | — |
| 2020-01-23 | $128.00 | $128.00 | 59,456 | — | — |
| 2020-01-22 | $135.00 | $135.00 | 90,474 | — | — |
| 2020-01-21 | $140.50 | $140.50 | 217,360 | — | — |
| 2020-01-17 | $115.50 | $115.50 | 55,558 | — | — |
| 2020-01-16 | $119.00 | $119.00 | 106,212 | — | — |
| 2020-01-15 | $127.50 | $127.50 | 120,550 | — | — |
| 2020-01-14 | $122.50 | $122.50 | 78,198 | — | — |
| 2020-01-13 | $118.50 | $118.50 | 41,104 | — | — |
| 2020-01-10 | $117.00 | $117.00 | 33,366 | — | — |
| 2020-01-09 | $115.00 | $115.00 | 40,554 | — | — |
| 2020-01-08 | $115.50 | $115.50 | 82,556 | — | — |
| 2020-01-07 | $113.00 | $113.00 | 45,926 | — | — |
| 2020-01-06 | $117.00 | $117.00 | 54,426 | — | — |
| 2020-01-03 | $115.50 | $115.50 | 56,032 | — | — |
| 2020-01-02 | $122.00 | $122.00 | 82,260 | — | — |