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
- 1993-11-09 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 | $25.60 | $25.60 | 1,314,300 | — | — |
| 2020-12-30 | $25.90 | $25.90 | 1,324,200 | — | — |
| 2020-12-29 | $25.42 | $25.42 | 1,612,700 | — | — |
| 2020-12-28 | $25.95 | $25.95 | 1,640,300 | — | — |
| 2020-12-24 | $26.76 | $26.76 | 485,000 | — | — |
| 2020-12-23 | $26.94 | $26.94 | 1,354,500 | — | — |
| 2020-12-22 | $25.76 | $25.76 | 1,673,200 | — | — |
| 2020-12-21 | $26.38 | $26.38 | 1,367,200 | — | — |
| 2020-12-18 | $27.12 | $27.12 | 2,098,700 | — | — |
| 2020-12-17 | $26.94 | $26.94 | 1,170,200 | — | — |
| 2020-12-16 | $26.67 | $26.67 | 1,134,800 | — | — |
| 2020-12-15 | $27.15 | $27.15 | 1,250,400 | — | — |
| 2020-12-14 | $26.08 | $26.08 | 1,097,200 | — | — |
| 2020-12-11 | $26.64 | $26.64 | 1,284,100 | — | — |
| 2020-12-10 | $27.19 | $27.19 | 1,027,000 | — | — |
| 2020-12-09 | $27.26 | $27.26 | 1,117,900 | — | — |
| 2020-12-08 | $27.25 | $27.25 | 1,919,600 | — | — |
| 2020-12-07 | $27.60 | $27.60 | 1,436,400 | — | — |
| 2020-12-04 | $28.52 | $28.52 | 1,151,300 | — | — |
| 2020-12-03 | $28.23 | $28.23 | 1,256,400 | — | — |
| 2020-12-02 | $28.21 | $28.21 | 2,035,900 | — | — |
| 2020-12-01 | $27.37 | $27.37 | 1,804,500 | — | — |
| 2020-11-30 | $27.38 | $27.38 | 2,666,900 | — | — |
| 2020-11-27 | $29.05 | $29.05 | 1,184,600 | — | — |
| 2020-11-25 | $29.76 | $29.76 | 2,559,700 | — | — |
| 2020-11-24 | $30.12 | $30.12 | 3,973,700 | — | — |
| 2020-11-23 | $31.66 | $31.66 | 3,942,300 | — | — |
| 2020-11-20 | $30.32 | $30.32 | 4,504,500 | — | — |
| 2020-11-19 | $28.98 | $28.98 | 2,464,500 | — | — |
| 2020-11-18 | $28.13 | $28.13 | 2,564,500 | — | — |
| 2020-11-17 | $28.36 | $28.36 | 2,166,000 | — | — |
| 2020-11-16 | $28.02 | $28.02 | 1,848,100 | — | — |
| 2020-11-13 | $26.63 | $26.63 | 1,740,500 | — | — |
| 2020-11-12 | $25.86 | $25.86 | 1,961,900 | — | — |
| 2020-11-11 | $26.68 | $26.68 | 1,471,900 | — | — |
| 2020-11-10 | $27.59 | $27.59 | 2,578,500 | — | — |
| 2020-11-09 | $26.45 | $26.45 | 4,751,100 | — | — |
| 2020-11-06 | $23.73 | $23.73 | 1,097,600 | — | — |
| 2020-11-05 | $24.19 | $24.19 | 860,700 | — | — |
| 2020-11-04 | $23.30 | $23.30 | 1,776,000 | — | — |
| 2020-11-03 | $24.43 | $24.43 | 1,681,600 | — | — |
| 2020-11-02 | $23.21 | $23.21 | 1,632,300 | — | — |
| 2020-10-30 | $22.34 | $22.34 | 1,484,100 | — | — |
| 2020-10-29 | $22.58 | $22.58 | 1,802,400 | — | — |
| 2020-10-28 | $22.75 | $22.75 | 1,435,000 | — | — |
| 2020-10-27 | $23.79 | $23.79 | 1,629,400 | — | — |
| 2020-10-26 | $23.79 | $23.79 | 1,857,500 | — | — |
| 2020-10-23 | $24.69 | $24.69 | 1,479,400 | — | — |
| 2020-10-22 | $24.64 | $24.64 | 2,104,000 | — | — |
| 2020-10-21 | $23.08 | $23.08 | 1,409,800 | — | — |
| 2020-10-20 | $22.67 | $22.67 | 2,059,100 | — | — |
| 2020-10-19 | $22.91 | $22.91 | 1,227,500 | — | — |
| 2020-10-16 | $24.04 | $24.04 | 2,078,200 | — | — |
| 2020-10-15 | $24.47 | $24.47 | 1,601,800 | — | — |
| 2020-10-14 | $23.71 | $23.71 | 1,240,000 | — | — |
| 2020-10-13 | $23.44 | $23.44 | 1,209,900 | — | — |
| 2020-10-12 | $23.54 | $23.54 | 893,100 | — | — |
| 2020-10-09 | $23.60 | $23.60 | 892,500 | — | — |
| 2020-10-08 | $23.47 | $23.47 | 2,034,400 | — | — |
| 2020-10-07 | $24.21 | $24.21 | 1,854,700 | — | — |
| 2020-10-06 | $22.82 | $22.82 | 1,924,600 | — | — |
| 2020-10-05 | $23.59 | $23.59 | 1,890,100 | — | — |
| 2020-10-02 | $22.67 | $22.67 | 1,840,900 | — | — |
| 2020-10-01 | $21.70 | $21.70 | 1,503,100 | — | — |
| 2020-09-30 | $20.81 | $20.81 | 1,884,600 | — | — |
| 2020-09-29 | $20.89 | $20.89 | 1,414,400 | — | — |
| 2020-09-28 | $22.09 | $22.09 | 1,782,700 | — | — |
| 2020-09-25 | $20.41 | $20.41 | 1,317,600 | — | — |
| 2020-09-24 | $20.43 | $20.43 | 2,383,200 | — | — |
| 2020-09-23 | $20.55 | $20.55 | 1,665,600 | — | — |
| 2020-09-22 | $21.10 | $21.10 | 2,030,100 | — | — |
| 2020-09-21 | $21.02 | $21.02 | 1,966,200 | — | — |
| 2020-09-18 | $21.90 | $21.90 | 2,811,400 | — | — |
| 2020-09-17 | $22.61 | $22.61 | 1,192,200 | — | — |
| 2020-09-16 | $23.17 | $23.17 | 1,293,000 | — | — |
| 2020-09-15 | $23.18 | $23.18 | 1,856,400 | — | — |
| 2020-09-14 | $23.70 | $23.70 | 2,471,400 | — | — |
| 2020-09-11 | $22.64 | $22.64 | 2,879,500 | — | — |
| 2020-09-10 | $23.31 | $23.31 | 3,722,100 | — | — |
| 2020-09-09 | $24.80 | $24.80 | 1,991,200 | — | — |
| 2020-09-08 | $24.72 | $24.72 | 2,206,500 | — | — |
| 2020-09-04 | $24.41 | $24.41 | 1,983,000 | — | — |
| 2020-09-03 | $23.85 | $23.85 | 2,292,700 | — | — |
| 2020-09-02 | $23.81 | $23.81 | 2,234,400 | — | — |
| 2020-09-01 | $23.44 | $23.44 | 1,817,800 | — | — |
| 2020-08-31 | $23.54 | $23.54 | 2,447,200 | — | — |
| 2020-08-28 | $23.81 | $23.81 | 3,205,500 | — | — |
| 2020-08-27 | $24.05 | $24.05 | 4,265,900 | — | — |
| 2020-08-26 | $25.25 | $25.25 | 15,627,100 | — | — |
| 2020-08-25 | $20.80 | $20.80 | 5,294,300 | — | — |
| 2020-08-24 | $20.32 | $20.32 | 2,493,900 | — | — |
| 2020-08-21 | $18.85 | $18.85 | 1,670,000 | — | — |
| 2020-08-20 | $18.84 | $18.84 | 1,650,600 | — | — |
| 2020-08-19 | $19.70 | $19.70 | 1,607,600 | — | — |
| 2020-08-18 | $19.43 | $19.43 | 2,720,100 | — | — |
| 2020-08-17 | $19.80 | $19.80 | 2,183,200 | — | — |
| 2020-08-14 | $20.04 | $20.04 | 2,312,300 | — | — |
| 2020-08-13 | $19.36 | $19.36 | 1,472,300 | — | — |
| 2020-08-12 | $19.19 | $19.19 | 2,086,700 | — | — |
| 2020-08-11 | $19.42 | $19.42 | 3,248,100 | — | — |
| 2020-08-10 | $19.45 | $19.45 | 3,529,500 | — | — |
| 2020-08-07 | $19.31 | $19.31 | 1,799,800 | — | — |
| 2020-08-06 | $19.15 | $19.15 | 2,795,200 | — | — |
| 2020-08-05 | $18.97 | $18.97 | 1,828,900 | — | — |
| 2020-08-04 | $18.39 | $18.39 | 2,504,300 | — | — |
| 2020-08-03 | $17.61 | $17.61 | 3,291,900 | — | — |
| 2020-07-31 | $16.54 | $16.54 | 1,814,600 | — | — |
| 2020-07-30 | $16.25 | $16.25 | 2,014,500 | — | — |
| 2020-07-29 | $17.33 | $17.33 | 3,625,600 | — | — |
| 2020-07-28 | $15.74 | $15.74 | 2,013,000 | — | — |
| 2020-07-27 | $15.41 | $15.41 | 2,231,900 | — | — |
| 2020-07-24 | $15.42 | $15.42 | 1,747,300 | — | — |
| 2020-07-23 | $16.04 | $16.04 | 1,883,600 | — | — |
| 2020-07-22 | $15.91 | $15.91 | 1,919,500 | — | — |
| 2020-07-21 | $16.01 | $16.01 | 1,885,400 | — | — |
| 2020-07-20 | $15.26 | $15.26 | 3,761,800 | — | — |
| 2020-07-17 | $16.39 | $16.39 | 1,325,700 | — | — |
| 2020-07-16 | $16.89 | $16.89 | 1,423,400 | — | — |
| 2020-07-15 | $17.27 | $17.27 | 2,086,200 | — | — |
| 2020-07-14 | $15.96 | $15.96 | 1,975,700 | — | — |
| 2020-07-13 | $16.24 | $16.24 | 1,646,300 | — | — |
| 2020-07-10 | $16.50 | $16.50 | 1,965,800 | — | — |
| 2020-07-09 | $16.76 | $16.76 | 2,903,600 | — | — |
| 2020-07-08 | $17.53 | $17.53 | 2,884,800 | — | — |
| 2020-07-07 | $16.50 | $16.50 | 2,795,900 | — | — |
| 2020-07-06 | $16.61 | $16.61 | 3,640,100 | — | — |
| 2020-07-02 | $15.34 | $15.34 | 1,803,800 | — | — |
| 2020-07-01 | $15.06 | $15.06 | 1,761,200 | — | — |
| 2020-06-30 | $15.22 | $15.22 | 2,619,700 | — | — |
| 2020-06-29 | $15.03 | $15.03 | 3,120,200 | — | — |
| 2020-06-26 | $14.70 | $14.70 | 10,622,000 | — | — |
| 2020-06-25 | $15.81 | $15.81 | 2,766,600 | — | — |
| 2020-06-24 | $16.18 | $16.18 | 2,023,200 | — | — |
| 2020-06-23 | $17.17 | $17.17 | 1,635,800 | — | — |
| 2020-06-22 | $17.28 | $17.28 | 1,573,800 | — | — |
| 2020-06-19 | $16.92 | $16.92 | 2,468,000 | — | — |
| 2020-06-18 | $17.95 | $17.95 | 1,869,800 | — | — |
| 2020-06-17 | $17.41 | $17.41 | 1,625,000 | — | — |
| 2020-06-16 | $18.35 | $18.35 | 2,103,400 | — | — |
| 2020-06-15 | $17.23 | $17.23 | 1,971,900 | — | — |
| 2020-06-12 | $17.43 | $17.43 | 2,210,800 | — | — |
| 2020-06-11 | $17.49 | $17.49 | 2,366,100 | — | — |
| 2020-06-10 | $18.65 | $18.65 | 1,656,300 | — | — |
| 2020-06-09 | $19.50 | $19.50 | 2,361,900 | — | — |
| 2020-06-08 | $21.29 | $21.29 | 1,629,800 | — | — |
| 2020-06-05 | $20.93 | $20.93 | 1,548,000 | — | — |
| 2020-06-04 | $20.46 | $20.46 | 2,600,700 | — | — |
| 2020-06-03 | $19.64 | $19.64 | 2,184,200 | — | — |
| 2020-06-02 | $17.99 | $17.99 | 1,872,900 | — | — |
| 2020-06-01 | $17.32 | $17.32 | 2,285,500 | — | — |
| 2020-05-29 | $16.94 | $16.94 | 2,521,800 | — | — |
| 2020-05-28 | $17.72 | $17.72 | 2,597,300 | — | — |
| 2020-05-27 | $19.02 | $19.02 | 2,630,600 | — | — |
| 2020-05-26 | $17.92 | $17.92 | 2,697,100 | — | — |
| 2020-05-22 | $17.17 | $17.17 | 2,174,900 | — | — |
| 2020-05-21 | $17.63 | $17.63 | 3,424,700 | — | — |
| 2020-05-20 | $16.54 | $16.54 | 9,924,300 | — | — |
| 2020-05-19 | $17.93 | $17.93 | 5,319,900 | — | — |
| 2020-05-18 | $18.78 | $18.78 | 4,137,100 | — | — |
| 2020-05-15 | $16.65 | $16.65 | 2,776,300 | — | — |
| 2020-05-14 | $15.69 | $15.69 | 2,608,900 | — | — |
| 2020-05-13 | $15.75 | $15.75 | 1,900,100 | — | — |
| 2020-05-12 | $16.48 | $16.48 | 1,147,700 | — | — |
| 2020-05-11 | $17.17 | $17.17 | 1,943,400 | — | — |
| 2020-05-08 | $17.72 | $17.72 | 1,459,400 | — | — |
| 2020-05-07 | $16.65 | $16.65 | 967,300 | — | — |
| 2020-05-06 | $16.17 | $16.17 | 1,580,800 | — | — |
| 2020-05-05 | $15.92 | $15.92 | 2,001,900 | — | — |
| 2020-05-04 | $16.86 | $16.86 | 2,260,600 | — | — |
| 2020-05-01 | $16.77 | $16.77 | 1,497,000 | — | — |
| 2020-04-30 | $17.34 | $17.34 | 1,881,500 | — | — |
| 2020-04-29 | $18.86 | $18.86 | 2,411,900 | — | — |
| 2020-04-28 | $17.77 | $17.77 | 3,051,100 | — | — |
| 2020-04-27 | $16.69 | $16.69 | 2,246,600 | — | — |
| 2020-04-24 | $15.73 | $15.73 | 2,266,300 | — | — |
| 2020-04-23 | $15.47 | $15.47 | 2,674,100 | — | — |
| 2020-04-22 | $15.92 | $15.92 | 2,774,400 | — | — |
| 2020-04-21 | $16.93 | $16.93 | 1,759,300 | — | — |
| 2020-04-20 | $17.49 | $17.49 | 1,728,100 | — | — |
| 2020-04-17 | $18.64 | $18.64 | 1,511,900 | — | — |
| 2020-04-16 | $16.98 | $16.98 | 1,426,700 | — | — |
| 2020-04-15 | $17.12 | $17.12 | 1,961,400 | — | — |
| 2020-04-14 | $18.45 | $18.45 | 1,729,800 | — | — |
| 2020-04-13 | $17.74 | $17.74 | 1,896,700 | — | — |
| 2020-04-09 | $18.66 | $18.66 | 2,505,400 | — | — |
| 2020-04-08 | $17.43 | $17.43 | 2,262,100 | — | — |
| 2020-04-07 | $16.68 | $16.68 | 4,412,100 | — | — |
| 2020-04-06 | $15.33 | $15.33 | 2,365,600 | — | — |
| 2020-04-03 | $12.77 | $12.77 | 2,225,000 | — | — |
| 2020-04-02 | $13.08 | $13.08 | 2,587,500 | — | — |
| 2020-04-01 | $13.17 | $13.17 | 1,849,000 | — | — |
| 2020-03-31 | $14.24 | $14.24 | 2,083,900 | — | — |
| 2020-03-30 | $14.56 | $14.56 | 1,878,600 | — | — |
| 2020-03-27 | $14.56 | $14.56 | 1,918,200 | — | — |
| 2020-03-26 | $15.78 | $15.78 | 2,116,900 | — | — |
| 2020-03-25 | $16.01 | $16.01 | 2,333,000 | — | — |
| 2020-03-24 | $15.55 | $15.55 | 2,422,200 | — | — |
| 2020-03-23 | $13.85 | $13.85 | 1,787,200 | — | — |
| 2020-03-20 | $15.43 | $15.43 | 3,878,400 | — | — |
| 2020-03-19 | $16.12 | $16.12 | 3,319,500 | — | — |
| 2020-03-18 | $15.13 | $15.13 | 3,237,400 | — | — |
| 2020-03-17 | $14.92 | $14.92 | 2,963,100 | — | — |
| 2020-03-16 | $13.39 | $13.39 | 2,700,800 | — | — |
| 2020-03-13 | $15.68 | $15.68 | 3,542,100 | — | — |
| 2020-03-12 | $14.62 | $14.62 | 3,833,900 | — | — |
| 2020-03-11 | $15.84 | $15.84 | 3,863,800 | — | — |
| 2020-03-10 | $17.10 | $17.10 | 2,921,400 | — | — |
| 2020-03-09 | $16.66 | $16.66 | 3,093,600 | — | — |
| 2020-03-06 | $19.07 | $19.07 | 2,321,200 | — | — |
| 2020-03-05 | $19.73 | $19.73 | 3,896,300 | — | — |
| 2020-03-04 | $21.40 | $21.40 | 6,350,400 | — | — |
| 2020-03-03 | $23.13 | $23.13 | 4,293,900 | — | — |
| 2020-03-02 | $23.02 | $23.02 | 4,907,200 | — | — |
| 2020-02-28 | $23.51 | $23.51 | 3,194,800 | — | — |
| 2020-02-27 | $24.29 | $24.29 | 1,942,700 | — | — |
| 2020-02-26 | $24.92 | $24.92 | 1,860,300 | — | — |
| 2020-02-25 | $25.84 | $25.84 | 1,767,300 | — | — |
| 2020-02-24 | $27.37 | $27.37 | 1,852,400 | — | — |
| 2020-02-21 | $28.61 | $28.61 | 1,232,900 | — | — |
| 2020-02-20 | $28.24 | $28.24 | 1,973,900 | — | — |
| 2020-02-19 | $27.82 | $27.82 | 1,019,800 | — | — |
| 2020-02-18 | $27.81 | $27.81 | 1,144,600 | — | — |
| 2020-02-14 | $28.25 | $28.25 | 907,600 | — | — |
| 2020-02-13 | $28.22 | $28.22 | 1,154,500 | — | — |
| 2020-02-12 | $28.71 | $28.71 | 2,209,000 | — | — |
| 2020-02-11 | $26.94 | $26.94 | 994,000 | — | — |
| 2020-02-10 | $26.38 | $26.38 | 1,021,200 | — | — |
| 2020-02-07 | $25.93 | $25.93 | 1,281,200 | — | — |
| 2020-02-06 | $26.56 | $26.56 | 1,363,400 | — | — |
| 2020-02-05 | $27.11 | $27.11 | 2,257,200 | — | — |
| 2020-02-04 | $26.00 | $26.00 | 1,447,500 | — | — |
| 2020-02-03 | $26.23 | $26.23 | 1,379,600 | — | — |
| 2020-01-31 | $25.60 | $25.60 | 1,516,400 | — | — |
| 2020-01-30 | $26.48 | $26.48 | 684,500 | — | — |
| 2020-01-29 | $26.52 | $26.52 | 820,000 | — | — |
| 2020-01-28 | $26.75 | $26.75 | 1,381,900 | — | — |
| 2020-01-27 | $26.05 | $26.05 | 1,095,800 | — | — |
| 2020-01-24 | $26.22 | $26.22 | 916,300 | — | — |
| 2020-01-23 | $26.47 | $26.47 | 876,900 | — | — |
| 2020-01-22 | $26.45 | $26.45 | 934,600 | — | — |
| 2020-01-21 | $26.41 | $26.41 | 1,137,700 | — | — |
| 2020-01-17 | $26.93 | $26.93 | 900,200 | — | — |
| 2020-01-16 | $26.90 | $26.90 | 1,250,000 | — | — |
| 2020-01-15 | $26.16 | $26.16 | 1,483,500 | — | — |
| 2020-01-14 | $26.46 | $26.46 | 1,453,300 | — | — |
| 2020-01-13 | $26.09 | $26.09 | 2,302,500 | — | — |
| 2020-01-10 | $26.39 | $26.39 | 5,353,400 | — | — |
| 2020-01-09 | $27.69 | $27.69 | 2,731,800 | — | — |
| 2020-01-08 | $28.49 | $28.49 | 2,182,900 | — | — |
| 2020-01-07 | $29.06 | $29.06 | 2,286,500 | — | — |
| 2020-01-06 | $28.69 | $28.69 | 2,226,200 | — | — |
| 2020-01-03 | $27.95 | $27.95 | 1,804,700 | — | — |
| 2020-01-02 | $27.83 | $27.83 | 2,143,100 | — | — |