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
- 2010-04-05 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 | $100.50 | $163.22 | 100 |
| 2020-12-30 | $100.50 | $163.22 | 200 |
| 2020-12-29 | $100.56 | $163.32 | 100 |
| 2020-12-28 | $101.00 | $164.03 | 200 |
| 2020-12-24 | $101.75 | $165.25 | 0 |
| 2020-12-23 | $101.75 | $165.25 | 100 |
| 2020-12-22 | $100.75 | $163.63 | 0 |
| 2020-12-21 | $100.75 | $163.63 | 0 |
| 2020-12-18 | $100.75 | $163.63 | 100 |
| 2020-12-17 | $100.18 | $162.70 | 0 |
| 2020-12-16 | $100.18 | $162.70 | 100 |
| 2020-12-15 | $101.25 | $164.44 | 0 |
| 2020-12-14 | $101.25 | $164.44 | 100 |
| 2020-12-11 | $100.00 | $162.41 | 0 |
| 2020-12-10 | $100.00 | $162.41 | 0 |
| 2020-12-09 | $100.00 | $162.41 | 0 |
| 2020-12-08 | $100.00 | $162.41 | 600 |
| 2020-12-07 | $101.00 | $164.03 | 100 |
| 2020-12-04 | $100.50 | $163.22 | 100 |
| 2020-12-03 | $100.00 | $162.41 | 0 |
| 2020-12-02 | $100.00 | $162.41 | 100 |
| 2020-12-01 | $99.83 | $162.13 | 0 |
| 2020-11-30 | $99.83 | $162.13 | 100 |
| 2020-11-27 | $99.10 | $160.95 | 0 |
| 2020-11-25 | $99.10 | $160.95 | 0 |
| 2020-11-24 | $99.10 | $160.95 | 100 |
| 2020-11-23 | $99.01 | $160.80 | 0 |
| 2020-11-20 | $99.01 | $160.80 | 0 |
| 2020-11-19 | $99.01 | $160.80 | 100 |
| 2020-11-18 | $99.00 | $160.78 | 200 |
| 2020-11-17 | $100.10 | $162.57 | 100 |
| 2020-11-16 | $100.10 | $162.57 | 200 |
| 2020-11-13 | $100.00 | $162.41 | 600 |
| 2020-11-12 | $100.10 | $162.57 | 100 |
| 2020-11-11 | $100.00 | $162.41 | 500 |
| 2020-11-10 | $100.10 | $162.57 | 0 |
| 2020-11-09 | $100.10 | $162.57 | 0 |
| 2020-11-06 | $100.10 | $162.57 | 0 |
| 2020-11-05 | $100.10 | $162.57 | 100 |
| 2020-11-04 | $100.10 | $162.57 | 0 |
| 2020-11-03 | $100.10 | $162.57 | 0 |
| 2020-11-02 | $100.10 | $162.57 | 0 |
| 2020-10-30 | $100.10 | $162.57 | 0 |
| 2020-10-29 | $100.10 | $162.57 | 100 |
| 2020-10-28 | $100.10 | $162.57 | 0 |
| 2020-10-27 | $100.10 | $162.57 | 0 |
| 2020-10-26 | $100.10 | $162.57 | 0 |
| 2020-10-23 | $100.10 | $162.57 | 400 |
| 2020-10-22 | $99.03 | $160.83 | 0 |
| 2020-10-21 | $99.03 | $160.83 | 300 |
| 2020-10-20 | $99.00 | $160.78 | 0 |
| 2020-10-19 | $99.00 | $160.78 | 200 |
| 2020-10-16 | $100.10 | $162.57 | 100 |
| 2020-10-15 | $100.10 | $162.57 | 0 |
| 2020-10-14 | $100.10 | $160.95 | 600 |
| 2020-10-13 | $100.00 | $160.79 | 0 |
| 2020-10-12 | $100.00 | $160.79 | 0 |
| 2020-10-09 | $100.00 | $160.79 | 5,000 |
| 2020-10-08 | $100.00 | $160.79 | 0 |
| 2020-10-07 | $100.00 | $160.79 | 0 |
| 2020-10-06 | $100.00 | $160.79 | 0 |
| 2020-10-05 | $100.00 | $160.79 | 3,000 |
| 2020-10-02 | $102.99 | $165.59 | 0 |
| 2020-10-01 | $102.99 | $165.59 | 0 |
| 2020-09-30 | $102.99 | $165.59 | 100 |
| 2020-09-29 | $98.50 | $158.37 | 0 |
| 2020-09-28 | $98.50 | $158.37 | 4,000 |
| 2020-09-25 | $98.00 | $157.57 | 100 |
| 2020-09-24 | $96.75 | $155.56 | 0 |
| 2020-09-23 | $96.75 | $155.56 | 0 |
| 2020-09-22 | $96.75 | $155.56 | 0 |
| 2020-09-21 | $96.75 | $155.56 | 0 |
| 2020-09-18 | $96.75 | $155.56 | 0 |
| 2020-09-17 | $96.75 | $155.56 | 600 |
| 2020-09-16 | $95.01 | $152.76 | 0 |
| 2020-09-15 | $95.01 | $152.76 | 0 |
| 2020-09-14 | $95.01 | $152.76 | 0 |
| 2020-09-11 | $95.01 | $152.76 | 0 |
| 2020-09-10 | $95.01 | $152.76 | 100 |
| 2020-09-09 | $100.00 | $160.79 | 0 |
| 2020-09-08 | $100.00 | $160.79 | 0 |
| 2020-09-04 | $100.00 | $160.79 | 100 |
| 2020-09-03 | $100.00 | $160.79 | 0 |
| 2020-09-02 | $100.00 | $160.79 | 100 |
| 2020-09-01 | $100.00 | $160.79 | 0 |
| 2020-08-31 | $100.00 | $160.79 | 800 |
| 2020-08-28 | $95.26 | $153.16 | 0 |
| 2020-08-27 | $95.26 | $153.16 | 0 |
| 2020-08-26 | $95.26 | $153.16 | 0 |
| 2020-08-25 | $95.26 | $153.16 | 0 |
| 2020-08-24 | $95.26 | $153.16 | 0 |
| 2020-08-21 | $95.26 | $153.16 | 0 |
| 2020-08-20 | $95.26 | $153.16 | 0 |
| 2020-08-19 | $95.26 | $153.16 | 100 |
| 2020-08-18 | $95.26 | $153.16 | 0 |
| 2020-08-17 | $95.26 | $153.16 | 0 |
| 2020-08-14 | $95.26 | $153.16 | 0 |
| 2020-08-13 | $95.26 | $153.16 | 0 |
| 2020-08-12 | $95.26 | $153.16 | 0 |
| 2020-08-11 | $95.26 | $153.16 | 0 |
| 2020-08-10 | $95.26 | $153.16 | 0 |
| 2020-08-07 | $95.26 | $153.16 | 0 |
| 2020-08-06 | $95.26 | $153.16 | 0 |
| 2020-08-05 | $95.26 | $153.16 | 0 |
| 2020-08-04 | $95.26 | $153.16 | 0 |
| 2020-08-03 | $95.26 | $153.16 | 0 |
| 2020-07-31 | $95.26 | $153.16 | 0 |
| 2020-07-30 | $95.26 | $153.16 | 0 |
| 2020-07-29 | $95.26 | $153.16 | 0 |
| 2020-07-28 | $95.26 | $153.16 | 0 |
| 2020-07-27 | $95.26 | $153.16 | 0 |
| 2020-07-24 | $95.26 | $153.16 | 0 |
| 2020-07-23 | $95.26 | $153.16 | 0 |
| 2020-07-22 | $95.26 | $153.16 | 0 |
| 2020-07-21 | $95.26 | $153.16 | 0 |
| 2020-07-20 | $95.26 | $153.16 | 0 |
| 2020-07-17 | $95.26 | $153.16 | 0 |
| 2020-07-16 | $95.26 | $153.16 | 0 |
| 2020-07-15 | $95.26 | $151.56 | 0 |
| 2020-07-14 | $95.26 | $151.56 | 0 |
| 2020-07-13 | $95.26 | $151.56 | 0 |
| 2020-07-10 | $95.26 | $151.56 | 0 |
| 2020-07-09 | $95.26 | $151.56 | 0 |
| 2020-07-08 | $95.26 | $151.56 | 0 |
| 2020-07-07 | $95.26 | $151.56 | 200 |
| 2020-07-06 | $95.00 | $151.14 | 0 |
| 2020-07-02 | $95.00 | $151.14 | 0 |
| 2020-07-01 | $95.00 | $151.14 | 200 |
| 2020-06-30 | $92.77 | $147.60 | 0 |
| 2020-06-29 | $92.77 | $147.60 | 0 |
| 2020-06-26 | $92.77 | $147.60 | 0 |
| 2020-06-25 | $92.77 | $147.60 | 0 |
| 2020-06-24 | $92.77 | $147.60 | 100 |
| 2020-06-23 | $92.69 | $147.47 | 0 |
| 2020-06-22 | $92.69 | $147.47 | 0 |
| 2020-06-19 | $92.69 | $147.47 | 0 |
| 2020-06-18 | $92.69 | $147.47 | 100 |
| 2020-06-17 | $97.00 | $154.32 | 0 |
| 2020-06-16 | $97.00 | $154.32 | 100 |
| 2020-06-15 | $92.26 | $146.78 | 0 |
| 2020-06-12 | $92.26 | $146.78 | 0 |
| 2020-06-11 | $92.26 | $146.78 | 0 |
| 2020-06-10 | $92.26 | $146.78 | 0 |
| 2020-06-09 | $92.26 | $146.78 | 0 |
| 2020-06-08 | $92.26 | $146.78 | 0 |
| 2020-06-05 | $92.26 | $146.78 | 100 |
| 2020-06-04 | $93.75 | $149.15 | 0 |
| 2020-06-03 | $93.75 | $149.15 | 0 |
| 2020-06-02 | $93.75 | $149.15 | 0 |
| 2020-06-01 | $93.75 | $149.15 | 6,900 |
| 2020-05-29 | $93.00 | $147.96 | 0 |
| 2020-05-28 | $93.00 | $147.96 | 0 |
| 2020-05-27 | $93.00 | $147.96 | 0 |
| 2020-05-26 | $93.00 | $147.96 | 0 |
| 2020-05-22 | $93.00 | $147.96 | 0 |
| 2020-05-21 | $93.00 | $147.96 | 0 |
| 2020-05-20 | $93.00 | $147.96 | 0 |
| 2020-05-19 | $93.00 | $147.96 | 0 |
| 2020-05-18 | $93.00 | $147.96 | 0 |
| 2020-05-15 | $93.00 | $147.96 | 0 |
| 2020-05-14 | $93.00 | $147.96 | 0 |
| 2020-05-13 | $93.00 | $147.96 | 0 |
| 2020-05-12 | $93.00 | $147.96 | 0 |
| 2020-05-11 | $93.00 | $147.96 | 0 |
| 2020-05-08 | $93.00 | $147.96 | 0 |
| 2020-05-07 | $93.00 | $147.96 | 0 |
| 2020-05-06 | $93.00 | $147.96 | 0 |
| 2020-05-05 | $93.00 | $147.96 | 0 |
| 2020-05-04 | $93.00 | $147.96 | 0 |
| 2020-05-01 | $93.00 | $147.96 | 0 |
| 2020-04-30 | $93.00 | $147.96 | 0 |
| 2020-04-29 | $93.00 | $147.96 | 0 |
| 2020-04-28 | $93.00 | $147.96 | 0 |
| 2020-04-27 | $93.00 | $147.96 | 0 |
| 2020-04-24 | $93.00 | $147.96 | 0 |
| 2020-04-23 | $93.00 | $147.96 | 0 |
| 2020-04-22 | $93.00 | $147.96 | 0 |
| 2020-04-21 | $93.00 | $147.96 | 0 |
| 2020-04-20 | $93.00 | $147.96 | 0 |
| 2020-04-17 | $93.00 | $147.96 | 0 |
| 2020-04-16 | $93.00 | $147.96 | 1,100 |
| 2020-04-15 | $92.75 | $145.97 | 0 |
| 2020-04-14 | $92.75 | $145.97 | 0 |
| 2020-04-13 | $92.75 | $145.97 | 0 |
| 2020-04-09 | $92.75 | $145.97 | 0 |
| 2020-04-08 | $92.75 | $145.97 | 0 |
| 2020-04-07 | $92.75 | $145.97 | 0 |
| 2020-04-06 | $92.75 | $145.97 | 100 |
| 2020-04-03 | $93.00 | $146.37 | 0 |
| 2020-04-02 | $93.00 | $146.37 | 0 |
| 2020-04-01 | $93.00 | $146.37 | 0 |
| 2020-03-31 | $93.00 | $146.37 | 0 |
| 2020-03-30 | $93.00 | $146.37 | 0 |
| 2020-03-27 | $93.00 | $146.37 | 100 |
| 2020-03-26 | $92.00 | $144.79 | 0 |
| 2020-03-25 | $92.00 | $144.79 | 100 |
| 2020-03-24 | $92.99 | $146.35 | 100 |
| 2020-03-23 | $90.51 | $142.45 | 200 |
| 2020-03-20 | $94.00 | $147.94 | 500 |
| 2020-03-19 | $93.00 | $146.37 | 600 |
| 2020-03-18 | $92.00 | $144.79 | 100 |
| 2020-03-17 | $95.00 | $149.51 | 1,300 |
| 2020-03-16 | $95.70 | $150.62 | 100 |
| 2020-03-13 | $95.70 | $150.62 | 0 |
| 2020-03-12 | $95.70 | $150.62 | 0 |
| 2020-03-11 | $95.70 | $150.62 | 0 |
| 2020-03-10 | $95.70 | $150.62 | 0 |
| 2020-03-09 | $95.70 | $150.62 | 100 |
| 2020-03-06 | $95.70 | $150.62 | 0 |
| 2020-03-05 | $95.70 | $150.62 | 0 |
| 2020-03-04 | $95.70 | $150.62 | 0 |
| 2020-03-03 | $95.70 | $150.62 | 0 |
| 2020-03-02 | $95.70 | $150.62 | 100 |
| 2020-02-28 | $96.70 | $152.19 | 0 |
| 2020-02-27 | $96.70 | $152.19 | 100 |
| 2020-02-26 | $96.75 | $152.27 | 100 |
| 2020-02-25 | $97.00 | $152.66 | 0 |
| 2020-02-24 | $97.00 | $152.66 | 500 |
| 2020-02-21 | $95.00 | $149.51 | 0 |
| 2020-02-20 | $95.00 | $149.51 | 200 |
| 2020-02-19 | $103.75 | $163.28 | 0 |
| 2020-02-18 | $103.75 | $163.28 | 0 |
| 2020-02-14 | $103.75 | $163.28 | 0 |
| 2020-02-13 | $103.75 | $163.28 | 100 |
| 2020-02-12 | $97.25 | $153.05 | 0 |
| 2020-02-11 | $97.25 | $153.05 | 100 |
| 2020-02-10 | $97.25 | $153.05 | 0 |
| 2020-02-07 | $97.25 | $153.05 | 0 |
| 2020-02-06 | $97.25 | $153.05 | 0 |
| 2020-02-05 | $97.25 | $153.05 | 0 |
| 2020-02-04 | $97.25 | $153.05 | 0 |
| 2020-02-03 | $97.25 | $153.05 | 0 |
| 2020-01-31 | $97.25 | $153.05 | 0 |
| 2020-01-30 | $97.25 | $153.05 | 100 |
| 2020-01-29 | $96.00 | $151.09 | 0 |
| 2020-01-28 | $96.00 | $151.09 | 0 |
| 2020-01-27 | $96.00 | $151.09 | 0 |
| 2020-01-24 | $96.00 | $151.09 | 0 |
| 2020-01-23 | $96.00 | $151.09 | 0 |
| 2020-01-22 | $96.00 | $151.09 | 0 |
| 2020-01-21 | $96.00 | $151.09 | 0 |
| 2020-01-17 | $96.00 | $151.09 | 0 |
| 2020-01-16 | $96.00 | $151.09 | 0 |
| 2020-01-15 | $96.00 | $149.51 | 0 |
| 2020-01-14 | $96.00 | $149.51 | 0 |
| 2020-01-13 | $96.00 | $149.51 | 0 |
| 2020-01-10 | $96.00 | $149.51 | 100 |
| 2020-01-09 | $96.00 | $149.51 | 0 |
| 2020-01-08 | $96.00 | $149.51 | 0 |
| 2020-01-07 | $96.00 | $149.51 | 0 |
| 2020-01-06 | $96.00 | $149.51 | 0 |
| 2020-01-03 | $96.00 | $149.51 | 0 |
| 2020-01-02 | $96.00 | $149.51 | 0 |