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
- 2002-03-08 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 | $81.24 | $95.96 | 100 |
| 2020-12-30 | $78.75 | $93.03 | 0 |
| 2020-12-29 | $78.75 | $93.03 | 0 |
| 2020-12-28 | $78.75 | $93.03 | 0 |
| 2020-12-24 | $78.75 | $93.03 | 0 |
| 2020-12-23 | $78.75 | $93.03 | 400 |
| 2020-12-22 | $75.70 | $89.42 | 100 |
| 2020-12-21 | $72.35 | $85.46 | 700 |
| 2020-12-18 | $76.45 | $90.31 | 200 |
| 2020-12-17 | $79.05 | $93.38 | 100 |
| 2020-12-16 | $74.90 | $88.48 | 0 |
| 2020-12-15 | $74.90 | $88.48 | 100 |
| 2020-12-14 | $74.25 | $87.71 | 1,800 |
| 2020-12-11 | $74.00 | $87.41 | 0 |
| 2020-12-10 | $74.00 | $87.41 | 13,100 |
| 2020-12-09 | $74.20 | $87.65 | 100 |
| 2020-12-08 | $74.85 | $88.42 | 700 |
| 2020-12-07 | $75.50 | $89.18 | 200 |
| 2020-12-04 | $77.77 | $91.87 | 100 |
| 2020-12-03 | $75.50 | $89.18 | 300 |
| 2020-12-02 | $75.23 | $88.87 | 100 |
| 2020-12-01 | $72.95 | $86.17 | 100 |
| 2020-11-30 | $72.68 | $85.85 | 1,000 |
| 2020-11-27 | $76.08 | $89.87 | 0 |
| 2020-11-25 | $76.08 | $89.87 | 0 |
| 2020-11-24 | $76.08 | $89.87 | 1,300 |
| 2020-11-23 | $69.00 | $81.51 | 200 |
| 2020-11-20 | $66.13 | $78.12 | 500 |
| 2020-11-19 | $72.00 | $85.05 | 0 |
| 2020-11-18 | $72.00 | $85.05 | 0 |
| 2020-11-17 | $72.00 | $85.05 | 1,700 |
| 2020-11-16 | $68.94 | $81.44 | 2,100 |
| 2020-11-13 | $58.00 | $68.51 | 0 |
| 2020-11-12 | $58.00 | $68.51 | 100 |
| 2020-11-11 | $55.46 | $65.51 | 2,500 |
| 2020-11-10 | $59.69 | $70.51 | 9,600 |
| 2020-11-09 | $49.42 | $58.38 | 5,300 |
| 2020-11-06 | $41.77 | $49.34 | 100 |
| 2020-11-05 | $40.78 | $48.17 | 200 |
| 2020-11-04 | $40.69 | $48.06 | 500 |
| 2020-11-03 | $40.07 | $47.33 | 100 |
| 2020-11-02 | $40.08 | $47.35 | 2,800 |
| 2020-10-30 | $40.81 | $48.20 | 4,200 |
| 2020-10-29 | $39.00 | $46.07 | 200 |
| 2020-10-28 | $40.23 | $47.52 | 200 |
| 2020-10-27 | $42.89 | $50.66 | 200 |
| 2020-10-26 | $43.71 | $51.63 | 100 |
| 2020-10-23 | $44.84 | $52.97 | 100 |
| 2020-10-22 | $44.99 | $53.14 | 900 |
| 2020-10-21 | $47.24 | $55.80 | 100 |
| 2020-10-20 | $49.27 | $58.20 | 800 |
| 2020-10-19 | $49.75 | $58.77 | 400 |
| 2020-10-16 | $48.47 | $57.25 | 400 |
| 2020-10-15 | $48.40 | $57.18 | 5,500 |
| 2020-10-14 | $41.43 | $48.94 | 23,000 |
| 2020-10-13 | $41.00 | $48.43 | 0 |
| 2020-10-12 | $41.00 | $48.43 | 200 |
| 2020-10-09 | $39.66 | $46.85 | 500 |
| 2020-10-08 | $38.05 | $44.95 | 100 |
| 2020-10-07 | $37.52 | $44.32 | 4,300 |
| 2020-10-06 | $37.85 | $44.71 | 300 |
| 2020-10-05 | $34.99 | $41.33 | 0 |
| 2020-10-02 | $34.99 | $41.33 | 300 |
| 2020-10-01 | $35.00 | $41.34 | 1,200 |
| 2020-09-30 | $35.06 | $41.41 | 100 |
| 2020-09-29 | $34.48 | $40.73 | 4,100 |
| 2020-09-28 | $37.27 | $44.03 | 3,900 |
| 2020-09-25 | $35.30 | $41.70 | 0 |
| 2020-09-24 | $35.30 | $41.70 | 4,400 |
| 2020-09-23 | $35.24 | $41.63 | 800 |
| 2020-09-22 | $37.92 | $44.80 | 1,300 |
| 2020-09-21 | $36.26 | $42.83 | 13,800 |
| 2020-09-18 | $38.60 | $45.59 | 2,200 |
| 2020-09-17 | $43.27 | $51.11 | 900 |
| 2020-09-16 | $47.00 | $55.52 | 600 |
| 2020-09-15 | $46.87 | $55.36 | 200 |
| 2020-09-14 | $46.47 | $54.89 | 1,900 |
| 2020-09-11 | $45.65 | $53.92 | 6,800 |
| 2020-09-10 | $46.34 | $54.74 | 100 |
| 2020-09-09 | $46.70 | $55.16 | 1,000 |
| 2020-09-08 | $46.00 | $54.34 | 11,500 |
| 2020-09-04 | $46.40 | $54.81 | 7,300 |
| 2020-09-03 | $47.50 | $56.11 | 2,800 |
| 2020-09-02 | $46.73 | $55.20 | 200 |
| 2020-09-01 | $44.51 | $52.58 | 3,500 |
| 2020-08-31 | $48.39 | $57.16 | 0 |
| 2020-08-28 | $48.39 | $57.16 | 0 |
| 2020-08-27 | $48.39 | $57.16 | 100 |
| 2020-08-26 | $48.85 | $57.70 | 0 |
| 2020-08-25 | $48.85 | $57.70 | 300 |
| 2020-08-24 | $48.20 | $56.94 | 600 |
| 2020-08-21 | $48.49 | $57.28 | 100 |
| 2020-08-20 | $47.99 | $56.69 | 100 |
| 2020-08-19 | $45.95 | $54.28 | 1,300 |
| 2020-08-18 | $47.27 | $55.84 | 100 |
| 2020-08-17 | $49.56 | $58.54 | 500 |
| 2020-08-14 | $50.54 | $59.71 | 400 |
| 2020-08-13 | $55.55 | $65.62 | 0 |
| 2020-08-12 | $55.55 | $65.62 | 2,000 |
| 2020-08-11 | $56.20 | $66.39 | 2,600 |
| 2020-08-10 | $50.00 | $59.06 | 0 |
| 2020-08-07 | $50.00 | $59.06 | 100 |
| 2020-08-06 | $58.53 | $69.14 | 0 |
| 2020-08-05 | $58.53 | $69.14 | 100 |
| 2020-08-04 | $51.06 | $60.31 | 400 |
| 2020-08-03 | $51.00 | $60.24 | 1,400 |
| 2020-07-31 | $53.25 | $62.90 | 100 |
| 2020-07-30 | $52.00 | $61.42 | 200 |
| 2020-07-29 | $57.11 | $67.46 | 300 |
| 2020-07-28 | $51.00 | $60.24 | 0 |
| 2020-07-27 | $51.00 | $60.24 | 100 |
| 2020-07-24 | $61.00 | $72.06 | 100 |
| 2020-07-23 | $62.60 | $73.95 | 100 |
| 2020-07-22 | $57.09 | $67.44 | 200 |
| 2020-07-21 | $57.00 | $67.33 | 0 |
| 2020-07-20 | $57.00 | $67.33 | 1,000 |
| 2020-07-17 | $55.00 | $64.97 | 100 |
| 2020-07-16 | $55.00 | $64.97 | 100 |
| 2020-07-15 | $59.25 | $69.99 | 1,200 |
| 2020-07-14 | $50.00 | $59.06 | 0 |
| 2020-07-13 | $50.00 | $59.06 | 300 |
| 2020-07-10 | $58.93 | $69.61 | 900 |
| 2020-07-09 | $57.00 | $67.33 | 100 |
| 2020-07-08 | $58.10 | $68.63 | 100 |
| 2020-07-07 | $58.33 | $68.90 | 0 |
| 2020-07-06 | $58.33 | $68.90 | 100 |
| 2020-07-02 | $58.33 | $68.90 | 200 |
| 2020-07-01 | $56.80 | $67.09 | 300 |
| 2020-06-30 | $55.95 | $66.09 | 300 |
| 2020-06-29 | $56.58 | $66.83 | 0 |
| 2020-06-26 | $56.58 | $66.83 | 100 |
| 2020-06-25 | $57.44 | $67.84 | 0 |
| 2020-06-24 | $57.44 | $67.84 | 200 |
| 2020-06-23 | $62.22 | $73.50 | 400 |
| 2020-06-22 | $62.85 | $74.24 | 100 |
| 2020-06-19 | $59.30 | $70.05 | 0 |
| 2020-06-18 | $59.30 | $70.05 | 0 |
| 2020-06-17 | $59.30 | $70.05 | 0 |
| 2020-06-16 | $59.30 | $70.05 | 1,300 |
| 2020-06-15 | $65.37 | $77.22 | 500 |
| 2020-06-12 | $64.95 | $76.72 | 100 |
| 2020-06-11 | $62.15 | $73.41 | 1,700 |
| 2020-06-10 | $71.25 | $84.16 | 100 |
| 2020-06-09 | $77.25 | $91.25 | 2,000 |
| 2020-06-08 | $78.25 | $92.43 | 700 |
| 2020-06-05 | $72.95 | $86.17 | 0 |
| 2020-06-04 | $72.95 | $86.17 | 100 |
| 2020-06-03 | $75.25 | $88.89 | 1,800 |
| 2020-06-02 | $64.97 | $76.75 | 100 |
| 2020-06-01 | $59.50 | $70.28 | 5,300 |
| 2020-05-29 | $52.75 | $62.31 | 700 |
| 2020-05-28 | $56.58 | $66.83 | 3,500 |
| 2020-05-27 | $56.80 | $67.09 | 600 |
| 2020-05-26 | $54.50 | $64.38 | 200 |
| 2020-05-22 | $46.60 | $55.05 | 100 |
| 2020-05-21 | $46.25 | $54.63 | 1,100 |
| 2020-05-20 | $49.73 | $58.74 | 200 |
| 2020-05-19 | $50.17 | $59.26 | 300 |
| 2020-05-18 | $52.00 | $61.42 | 100 |
| 2020-05-15 | $47.73 | $56.38 | 0 |
| 2020-05-14 | $47.73 | $56.38 | 2,900 |
| 2020-05-13 | $47.10 | $55.64 | 400 |
| 2020-05-12 | $52.00 | $61.42 | 1,100 |
| 2020-05-11 | $52.65 | $62.19 | 100 |
| 2020-05-08 | $55.40 | $65.44 | 100 |
| 2020-05-07 | $55.00 | $64.97 | 400 |
| 2020-05-06 | $54.25 | $64.08 | 100 |
| 2020-05-05 | $56.25 | $66.45 | 600 |
| 2020-05-04 | $53.50 | $63.20 | 1,100 |
| 2020-05-01 | $59.00 | $69.69 | 200 |
| 2020-04-30 | $60.80 | $71.82 | 0 |
| 2020-04-29 | $60.80 | $71.82 | 200 |
| 2020-04-28 | $56.64 | $66.91 | 0 |
| 2020-04-27 | $56.64 | $66.91 | 900 |
| 2020-04-24 | $54.46 | $64.33 | 300 |
| 2020-04-23 | $56.50 | $66.74 | 100 |
| 2020-04-22 | $57.00 | $67.33 | 0 |
| 2020-04-21 | $57.00 | $67.33 | 4,500 |
| 2020-04-20 | $60.65 | $71.64 | 200 |
| 2020-04-17 | $63.00 | $74.42 | 800 |
| 2020-04-16 | $59.25 | $69.99 | 200 |
| 2020-04-15 | $65.80 | $77.73 | 0 |
| 2020-04-14 | $65.80 | $77.73 | 200 |
| 2020-04-13 | $72.10 | $85.17 | 0 |
| 2020-04-09 | $72.10 | $85.17 | 300 |
| 2020-04-08 | $65.50 | $77.37 | 1,600 |
| 2020-04-07 | $64.90 | $76.66 | 1,400 |
| 2020-04-06 | $49.30 | $58.24 | 0 |
| 2020-04-03 | $49.30 | $58.24 | 500 |
| 2020-04-02 | $54.24 | $64.07 | 300 |
| 2020-04-01 | $53.99 | $63.78 | 2,100 |
| 2020-03-31 | $57.15 | $67.51 | 1,300 |
| 2020-03-30 | $59.50 | $70.28 | 0 |
| 2020-03-27 | $59.50 | $70.28 | 300 |
| 2020-03-26 | $63.25 | $74.71 | 200 |
| 2020-03-25 | $63.90 | $75.48 | 4,200 |
| 2020-03-24 | $68.80 | $81.27 | 0 |
| 2020-03-23 | $68.80 | $74.43 | 400 |
| 2020-03-20 | $70.50 | $76.27 | 100 |
| 2020-03-19 | $63.71 | $68.92 | 400 |
| 2020-03-18 | $55.26 | $59.78 | 200 |
| 2020-03-17 | $59.38 | $64.24 | 900 |
| 2020-03-16 | $79.72 | $86.24 | 0 |
| 2020-03-13 | $79.72 | $86.24 | 1,500 |
| 2020-03-12 | $81.68 | $88.36 | 1,700 |
| 2020-03-11 | $106.00 | $114.67 | 100 |
| 2020-03-10 | $102.43 | $110.81 | 200 |
| 2020-03-09 | $110.39 | $119.42 | 0 |
| 2020-03-06 | $110.39 | $119.42 | 100 |
| 2020-03-05 | $118.52 | $128.22 | 0 |
| 2020-03-04 | $118.52 | $128.22 | 200 |
| 2020-03-03 | $120.25 | $130.09 | 200 |
| 2020-03-02 | $117.78 | $127.41 | 200 |
| 2020-02-28 | $119.00 | $128.73 | 300 |
| 2020-02-27 | $122.29 | $132.30 | 3,500 |
| 2020-02-26 | $127.90 | $138.37 | 400 |
| 2020-02-25 | $129.00 | $139.55 | 0 |
| 2020-02-24 | $129.00 | $139.55 | 100 |
| 2020-02-21 | $133.97 | $144.93 | 900 |
| 2020-02-20 | $137.18 | $148.40 | 0 |
| 2020-02-19 | $137.18 | $148.40 | 0 |
| 2020-02-18 | $137.18 | $148.40 | 500 |
| 2020-02-14 | $134.35 | $145.34 | 0 |
| 2020-02-13 | $134.35 | $145.34 | 400 |
| 2020-02-12 | $136.82 | $148.02 | 3,300 |
| 2020-02-11 | $137.58 | $148.83 | 100 |
| 2020-02-10 | $135.20 | $146.26 | 2,500 |
| 2020-02-07 | $133.40 | $144.31 | 100 |
| 2020-02-06 | $135.00 | $146.04 | 100 |
| 2020-02-05 | $134.99 | $146.03 | 0 |
| 2020-02-04 | $134.99 | $146.03 | 0 |
| 2020-02-03 | $134.99 | $146.03 | 100 |
| 2020-01-31 | $134.91 | $145.95 | 1,000 |
| 2020-01-30 | $138.00 | $149.29 | 100 |
| 2020-01-29 | $139.50 | $150.91 | 100 |
| 2020-01-28 | $142.61 | $154.28 | 0 |
| 2020-01-27 | $142.61 | $154.28 | 1,300 |
| 2020-01-24 | $146.23 | $158.19 | 0 |
| 2020-01-23 | $146.23 | $158.19 | 0 |
| 2020-01-22 | $146.23 | $158.19 | 0 |
| 2020-01-21 | $146.23 | $158.19 | 400 |
| 2020-01-17 | $147.60 | $159.67 | 0 |
| 2020-01-16 | $147.60 | $159.67 | 0 |
| 2020-01-15 | $147.60 | $159.67 | 0 |
| 2020-01-14 | $147.60 | $159.67 | 0 |
| 2020-01-13 | $147.60 | $159.67 | 200 |
| 2020-01-10 | $149.10 | $161.30 | 200 |
| 2020-01-09 | $149.10 | $161.29 | 5,600 |
| 2020-01-08 | $155.20 | $167.90 | 0 |
| 2020-01-07 | $155.20 | $167.90 | 0 |
| 2020-01-06 | $155.20 | $167.90 | 100 |
| 2020-01-03 | $159.00 | $172.01 | 0 |
| 2020-01-02 | $159.00 | $172.01 | 0 |