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
- 2003-10-07 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 | $41.23 | $41.23 | 1,898,778 | — | — |
| 2020-12-30 | $41.01 | $41.01 | 1,378,328 | — | — |
| 2020-12-29 | $40.54 | $40.54 | 1,111,163 | — | — |
| 2020-12-28 | $40.75 | $40.75 | 897,489 | — | — |
| 2020-12-24 | $41.21 | $41.21 | 523,631 | — | — |
| 2020-12-23 | $40.91 | $40.91 | 1,531,861 | — | — |
| 2020-12-22 | $40.76 | $40.76 | 1,701,585 | — | — |
| 2020-12-21 | $40.94 | $40.94 | 2,227,819 | — | — |
| 2020-12-18 | $41.19 | $41.19 | 5,666,843 | — | — |
| 2020-12-17 | $41.22 | $41.22 | 2,219,145 | — | — |
| 2020-12-16 | $41.50 | $41.50 | 2,220,880 | — | — |
| 2020-12-15 | $41.53 | $41.53 | 2,541,824 | — | — |
| 2020-12-14 | $41.50 | $41.50 | 2,519,272 | — | — |
| 2020-12-11 | $41.80 | $41.80 | 2,599,074 | — | — |
| 2020-12-10 | $41.57 | $41.57 | 2,752,029 | — | — |
| 2020-12-09 | $41.57 | $41.57 | 3,921,019 | — | — |
| 2020-12-08 | $41.62 | $41.62 | 3,596,027 | — | — |
| 2020-12-07 | $41.47 | $41.47 | 2,943,728 | — | — |
| 2020-12-04 | $41.47 | $41.47 | 3,716,309 | — | — |
| 2020-12-03 | $40.26 | $40.26 | 11,571,359 | — | — |
| 2020-12-02 | $38.05 | $38.05 | 2,873,756 | — | — |
| 2020-12-01 | $38.19 | $38.19 | 2,328,440 | — | — |
| 2020-11-30 | $36.90 | $36.90 | 3,020,639 | — | — |
| 2020-11-27 | $36.60 | $36.60 | 873,201 | — | — |
| 2020-11-25 | $36.46 | $36.46 | 1,434,131 | — | — |
| 2020-11-24 | $36.61 | $36.61 | 4,009,785 | — | — |
| 2020-11-23 | $34.82 | $34.82 | 5,626,364 | — | — |
| 2020-11-20 | $35.90 | $35.90 | 2,485,731 | — | — |
| 2020-11-19 | $36.64 | $36.64 | 2,720,513 | — | — |
| 2020-11-18 | $36.49 | $36.49 | 2,470,696 | — | — |
| 2020-11-17 | $36.61 | $36.61 | 1,435,288 | — | — |
| 2020-11-16 | $36.78 | $36.78 | 2,798,002 | — | — |
| 2020-11-13 | $36.19 | $36.19 | 1,782,544 | — | — |
| 2020-11-12 | $35.18 | $35.18 | 2,479,659 | — | — |
| 2020-11-11 | $35.99 | $35.99 | 3,256,577 | — | — |
| 2020-11-10 | $35.25 | $35.25 | 3,207,713 | — | — |
| 2020-11-09 | $34.34 | $34.34 | 4,623,628 | — | — |
| 2020-11-06 | $33.34 | $33.34 | 3,878,516 | — | — |
| 2020-11-05 | $34.09 | $34.09 | 6,955,537 | — | — |
| 2020-11-04 | $32.71 | $32.71 | 1,783,123 | — | — |
| 2020-11-03 | $32.57 | $32.57 | 2,331,620 | — | — |
| 2020-11-02 | $31.28 | $31.28 | 3,180,244 | — | — |
| 2020-10-30 | $31.13 | $31.13 | 1,841,818 | — | — |
| 2020-10-29 | $30.86 | $30.86 | 1,971,642 | — | — |
| 2020-10-28 | $30.57 | $30.57 | 3,423,700 | — | — |
| 2020-10-27 | $32.50 | $32.50 | 2,492,671 | — | — |
| 2020-10-26 | $32.60 | $32.60 | 3,875,625 | — | — |
| 2020-10-23 | $32.98 | $32.98 | 1,345,944 | — | — |
| 2020-10-22 | $33.18 | $33.18 | 2,534,885 | — | — |
| 2020-10-21 | $33.00 | $33.00 | 2,297,791 | — | — |
| 2020-10-20 | $33.96 | $33.96 | 3,400,858 | — | — |
| 2020-10-19 | $33.22 | $33.22 | 2,436,578 | — | — |
| 2020-10-16 | $33.21 | $33.21 | 2,394,074 | — | — |
| 2020-10-15 | $33.86 | $33.86 | 2,741,620 | — | — |
| 2020-10-14 | $33.27 | $33.27 | 2,773,136 | — | — |
| 2020-10-13 | $32.76 | $32.76 | 2,013,856 | — | — |
| 2020-10-12 | $33.22 | $33.22 | 1,918,729 | — | — |
| 2020-10-09 | $32.95 | $32.95 | 3,146,704 | — | — |
| 2020-10-08 | $33.17 | $33.17 | 2,115,344 | — | — |
| 2020-10-07 | $32.91 | $32.91 | 8,258,400 | — | — |
| 2020-10-06 | $32.95 | $32.95 | 6,406,751 | — | — |
| 2020-10-05 | $32.33 | $32.33 | 7,257,688 | — | — |
| 2020-10-02 | $29.83 | $29.83 | 3,212,628 | — | — |
| 2020-10-01 | $29.46 | $29.46 | 2,298,658 | — | — |
| 2020-09-30 | $29.28 | $29.28 | 3,133,404 | — | — |
| 2020-09-29 | $29.72 | $29.72 | 1,868,708 | — | — |
| 2020-09-28 | $29.84 | $29.84 | 2,002,290 | — | — |
| 2020-09-25 | $29.12 | $29.12 | 1,945,619 | — | — |
| 2020-09-24 | $28.44 | $28.44 | 2,400,435 | — | — |
| 2020-09-23 | $28.72 | $28.72 | 2,532,572 | — | — |
| 2020-09-22 | $28.96 | $28.96 | 2,747,113 | — | — |
| 2020-09-21 | $28.98 | $28.98 | 5,718,888 | — | — |
| 2020-09-18 | $29.98 | $29.98 | 6,916,504 | — | — |
| 2020-09-17 | $31.24 | $31.24 | 4,108,093 | — | — |
| 2020-09-16 | $32.02 | $32.02 | 6,448,098 | — | — |
| 2020-09-15 | $30.94 | $30.94 | 4,323,212 | — | — |
| 2020-09-14 | $30.17 | $30.17 | 2,352,438 | — | — |
| 2020-09-11 | $30.31 | $30.31 | 2,311,959 | — | — |
| 2020-09-10 | $29.74 | $29.74 | 2,658,348 | — | — |
| 2020-09-09 | $30.28 | $30.28 | 4,012,387 | — | — |
| 2020-09-08 | $29.57 | $29.57 | 2,301,260 | — | — |
| 2020-09-04 | $30.25 | $30.25 | 2,877,226 | — | — |
| 2020-09-03 | $30.21 | $30.21 | 2,664,130 | — | — |
| 2020-09-02 | $31.41 | $31.41 | 2,290,851 | — | — |
| 2020-09-01 | $31.22 | $31.22 | 1,812,615 | — | — |
| 2020-08-31 | $30.53 | $30.53 | 2,374,991 | — | — |
| 2020-08-28 | $31.23 | $31.23 | 2,738,728 | — | — |
| 2020-08-27 | $30.57 | $30.57 | 3,857,698 | — | — |
| 2020-08-26 | $29.87 | $29.87 | 2,002,579 | — | — |
| 2020-08-25 | $29.40 | $29.40 | 1,737,728 | — | — |
| 2020-08-24 | $29.75 | $29.75 | 3,258,312 | — | — |
| 2020-08-21 | $29.24 | $29.24 | 2,215,386 | — | — |
| 2020-08-20 | $28.77 | $28.77 | 2,182,135 | — | — |
| 2020-08-19 | $28.93 | $28.93 | 4,818,508 | — | — |
| 2020-08-18 | $28.00 | $28.00 | 2,858,432 | — | — |
| 2020-08-17 | $28.60 | $28.60 | 2,751,161 | — | — |
| 2020-08-14 | $28.69 | $28.69 | 3,250,794 | — | — |
| 2020-08-13 | $29.74 | $29.74 | 3,750,138 | — | — |
| 2020-08-12 | $29.89 | $29.89 | 4,534,284 | — | — |
| 2020-08-11 | $29.05 | $29.05 | 5,599,763 | — | — |
| 2020-08-10 | $28.26 | $28.26 | 3,103,911 | — | — |
| 2020-08-07 | $27.98 | $27.98 | 4,636,061 | — | — |
| 2020-08-06 | $26.58 | $26.58 | 2,464,046 | — | — |
| 2020-08-05 | $26.62 | $26.62 | 2,492,382 | — | — |
| 2020-08-04 | $26.88 | $26.88 | 4,520,695 | — | — |
| 2020-08-03 | $26.37 | $26.37 | 5,118,924 | — | — |
| 2020-07-31 | $25.95 | $25.95 | 21,224,278 | — | — |
| 2020-07-30 | $29.96 | $29.96 | 8,203,752 | — | — |
| 2020-07-29 | $29.08 | $29.08 | 5,625,207 | — | — |
| 2020-07-28 | $27.58 | $27.58 | 4,057,493 | — | — |
| 2020-07-27 | $28.81 | $28.81 | 2,939,102 | — | — |
| 2020-07-24 | $27.41 | $27.41 | 1,824,180 | — | — |
| 2020-07-23 | $27.67 | $27.67 | 2,556,281 | — | — |
| 2020-07-22 | $28.20 | $28.20 | 1,869,286 | — | — |
| 2020-07-21 | $28.53 | $28.53 | 2,231,289 | — | — |
| 2020-07-20 | $28.03 | $28.03 | 1,924,512 | — | — |
| 2020-07-17 | $28.20 | $28.20 | 3,018,326 | — | — |
| 2020-07-16 | $27.73 | $27.73 | 1,960,365 | — | — |
| 2020-07-15 | $27.73 | $27.73 | 2,343,475 | — | — |
| 2020-07-14 | $27.22 | $27.22 | 1,755,076 | — | — |
| 2020-07-13 | $26.39 | $26.39 | 2,585,774 | — | — |
| 2020-07-10 | $27.13 | $27.13 | 2,038,144 | — | — |
| 2020-07-09 | $26.07 | $26.07 | 3,328,862 | — | — |
| 2020-07-08 | $27.37 | $27.37 | 4,719,044 | — | — |
| 2020-07-07 | $27.04 | $27.04 | 3,529,236 | — | — |
| 2020-07-06 | $27.10 | $27.10 | 2,295,767 | — | — |
| 2020-07-02 | $26.44 | $26.44 | 2,186,761 | — | — |
| 2020-07-01 | $26.47 | $26.47 | 2,697,671 | — | — |
| 2020-06-30 | $26.72 | $26.72 | 2,668,757 | — | — |
| 2020-06-29 | $26.04 | $26.04 | 1,789,195 | — | — |
| 2020-06-26 | $25.23 | $25.23 | 5,757,055 | — | — |
| 2020-06-25 | $26.18 | $26.18 | 1,612,530 | — | — |
| 2020-06-24 | $26.12 | $26.12 | 2,268,009 | — | — |
| 2020-06-23 | $27.19 | $27.19 | 3,667,444 | — | — |
| 2020-06-22 | $28.01 | $28.01 | 4,128,621 | — | — |
| 2020-06-19 | $27.38 | $27.38 | 4,049,397 | — | — |
| 2020-06-18 | $27.84 | $27.84 | 2,572,184 | — | — |
| 2020-06-17 | $27.77 | $27.77 | 4,710,370 | — | — |
| 2020-06-16 | $27.22 | $27.22 | 3,830,519 | — | — |
| 2020-06-15 | $26.83 | $26.83 | 3,212,050 | — | — |
| 2020-06-12 | $25.88 | $25.88 | 3,224,772 | — | — |
| 2020-06-11 | $25.45 | $25.45 | 4,226,929 | — | — |
| 2020-06-10 | $27.97 | $27.97 | 3,880,251 | — | — |
| 2020-06-09 | $27.45 | $27.45 | 5,581,836 | — | — |
| 2020-06-08 | $28.70 | $28.70 | 4,388,847 | — | — |
| 2020-06-05 | $28.90 | $28.90 | 3,727,007 | — | — |
| 2020-06-04 | $28.23 | $28.23 | 3,281,154 | — | — |
| 2020-06-03 | $28.08 | $28.08 | 3,528,079 | — | — |
| 2020-06-02 | $27.31 | $27.31 | 2,222,036 | — | — |
| 2020-06-01 | $27.13 | $27.13 | 2,311,091 | — | — |
| 2020-05-29 | $27.26 | $27.26 | 4,235,892 | — | — |
| 2020-05-28 | $27.17 | $27.17 | 3,057,071 | — | — |
| 2020-05-27 | $28.13 | $28.13 | 4,598,473 | — | — |
| 2020-05-26 | $27.99 | $27.99 | 4,980,426 | — | — |
| 2020-05-22 | $26.15 | $26.15 | 3,363,270 | — | — |
| 2020-05-21 | $25.29 | $25.29 | 3,406,640 | — | — |
| 2020-05-20 | $24.95 | $24.95 | 3,643,156 | — | — |
| 2020-05-19 | $23.63 | $23.63 | 3,697,804 | — | — |
| 2020-05-18 | $24.18 | $24.18 | 7,586,150 | — | — |
| 2020-05-15 | $22.25 | $22.25 | 2,611,507 | — | — |
| 2020-05-14 | $22.27 | $22.27 | 3,492,804 | — | — |
| 2020-05-13 | $22.07 | $22.07 | 3,720,646 | — | — |
| 2020-05-12 | $22.44 | $22.44 | 2,676,853 | — | — |
| 2020-05-11 | $23.57 | $23.57 | 3,656,168 | — | — |
| 2020-05-08 | $23.66 | $23.66 | 4,281,287 | — | — |
| 2020-05-07 | $22.89 | $22.89 | 3,875,914 | — | — |
| 2020-05-06 | $22.71 | $22.71 | 5,456,928 | — | — |
| 2020-05-05 | $23.83 | $23.83 | 6,505,636 | — | — |
| 2020-05-04 | $22.06 | $22.06 | 3,291,852 | — | — |
| 2020-05-01 | $22.25 | $22.25 | 2,767,064 | — | — |
| 2020-04-30 | $23.08 | $23.08 | 3,749,271 | — | — |
| 2020-04-29 | $23.89 | $23.89 | 4,871,999 | — | — |
| 2020-04-28 | $22.97 | $22.97 | 6,685,770 | — | — |
| 2020-04-27 | $22.99 | $22.99 | 4,511,731 | — | — |
| 2020-04-24 | $22.83 | $22.83 | 7,081,024 | — | — |
| 2020-04-23 | $22.16 | $22.16 | 4,942,549 | — | — |
| 2020-04-22 | $20.87 | $20.87 | 5,607,280 | — | — |
| 2020-04-21 | $20.02 | $20.02 | 3,000,689 | — | — |
| 2020-04-20 | $20.29 | $20.29 | 4,653,699 | — | — |
| 2020-04-17 | $20.39 | $20.39 | 10,207,488 | — | — |
| 2020-04-16 | $18.90 | $18.90 | 7,021,461 | — | — |
| 2020-04-15 | $19.62 | $19.62 | 4,383,064 | — | — |
| 2020-04-14 | $20.10 | $20.10 | 6,156,934 | — | — |
| 2020-04-13 | $19.99 | $19.99 | 5,957,717 | — | — |
| 2020-04-09 | $21.41 | $21.41 | 7,076,976 | — | — |
| 2020-04-08 | $22.14 | $22.14 | 9,612,439 | — | — |
| 2020-04-07 | $19.40 | $19.40 | 8,293,964 | — | — |
| 2020-04-06 | $17.37 | $17.37 | 8,045,015 | — | — |
| 2020-04-03 | $15.32 | $15.32 | 3,600,942 | — | — |
| 2020-04-02 | $16.21 | $16.21 | 4,375,257 | — | — |
| 2020-04-01 | $15.98 | $15.98 | 3,840,060 | — | — |
| 2020-03-31 | $16.86 | $16.86 | 5,378,571 | — | — |
| 2020-03-30 | $17.79 | $17.79 | 4,985,920 | — | — |
| 2020-03-27 | $18.30 | $18.30 | 3,760,258 | — | — |
| 2020-03-26 | $20.34 | $20.34 | 4,970,885 | — | — |
| 2020-03-25 | $18.50 | $18.50 | 7,744,599 | — | — |
| 2020-03-24 | $15.97 | $15.97 | 6,570,693 | — | — |
| 2020-03-23 | $15.35 | $15.35 | 6,144,212 | — | — |
| 2020-03-20 | $14.07 | $14.07 | 8,404,704 | — | — |
| 2020-03-19 | $14.52 | $14.52 | 9,014,788 | — | — |
| 2020-03-18 | $15.56 | $15.56 | 7,902,180 | — | — |
| 2020-03-17 | $20.81 | $20.81 | 3,797,557 | — | — |
| 2020-03-16 | $18.98 | $18.98 | 4,653,699 | — | — |
| 2020-03-13 | $21.39 | $21.39 | 5,646,603 | — | — |
| 2020-03-12 | $19.20 | $19.20 | 5,829,918 | — | — |
| 2020-03-11 | $20.69 | $20.69 | 4,150,596 | — | — |
| 2020-03-10 | $22.10 | $22.10 | 5,449,410 | — | — |
| 2020-03-09 | $19.99 | $19.99 | 6,497,251 | — | — |
| 2020-03-06 | $22.75 | $22.75 | 3,876,781 | — | — |
| 2020-03-05 | $23.80 | $23.80 | 4,116,478 | — | — |
| 2020-03-04 | $25.82 | $25.82 | 4,225,483 | — | — |
| 2020-03-03 | $24.70 | $24.70 | 5,902,781 | — | — |
| 2020-03-02 | $26.28 | $26.28 | 5,030,736 | — | — |
| 2020-02-28 | $25.58 | $25.58 | 7,359,754 | — | — |
| 2020-02-27 | $26.29 | $26.29 | 7,577,765 | — | — |
| 2020-02-26 | $28.72 | $28.72 | 4,208,424 | — | — |
| 2020-02-25 | $29.62 | $29.62 | 5,019,171 | — | — |
| 2020-02-24 | $31.76 | $31.76 | 4,116,188 | — | — |
| 2020-02-21 | $34.07 | $34.07 | 1,682,502 | — | — |
| 2020-02-20 | $34.28 | $34.28 | 3,360,667 | — | — |
| 2020-02-19 | $33.71 | $33.71 | 3,290,406 | — | — |
| 2020-02-18 | $33.91 | $33.91 | 4,342,585 | — | — |
| 2020-02-14 | $32.93 | $32.93 | 3,303,129 | — | — |
| 2020-02-13 | $32.69 | $32.69 | 2,207,579 | — | — |
| 2020-02-12 | $32.74 | $32.74 | 3,277,684 | — | — |
| 2020-02-11 | $31.92 | $31.92 | 7,330,840 | — | — |
| 2020-02-10 | $32.57 | $32.57 | 2,619,314 | — | — |
| 2020-02-07 | $32.24 | $32.24 | 2,760,992 | — | — |
| 2020-02-06 | $32.24 | $32.24 | 2,152,065 | — | — |
| 2020-02-05 | $31.91 | $31.91 | 1,443,962 | — | — |
| 2020-02-04 | $32.11 | $32.11 | 1,633,927 | — | — |
| 2020-02-03 | $31.19 | $31.19 | 2,402,748 | — | — |
| 2020-01-31 | $30.75 | $30.75 | 3,045,216 | — | — |
| 2020-01-30 | $31.10 | $31.10 | 1,295,634 | — | — |
| 2020-01-29 | $31.03 | $31.03 | 1,572,051 | — | — |
| 2020-01-28 | $30.99 | $30.99 | 1,492,248 | — | — |
| 2020-01-27 | $30.96 | $30.96 | 4,163,318 | — | — |
| 2020-01-24 | $31.76 | $31.76 | 1,553,835 | — | — |
| 2020-01-23 | $32.24 | $32.24 | 1,978,292 | — | — |
| 2020-01-22 | $32.36 | $32.36 | 4,527,634 | — | — |
| 2020-01-21 | $32.01 | $32.01 | 3,192,966 | — | — |
| 2020-01-17 | $32.73 | $32.73 | 4,770,511 | — | — |
| 2020-01-16 | $32.98 | $32.98 | 21,619,531 | — | — |
| 2020-01-15 | $28.64 | $28.64 | 3,481,238 | — | — |
| 2020-01-14 | $28.21 | $28.21 | 4,078,022 | — | — |
| 2020-01-13 | $27.49 | $27.49 | 2,036,987 | — | — |
| 2020-01-10 | $27.00 | $27.00 | 1,663,997 | — | — |
| 2020-01-09 | $27.23 | $27.23 | 1,474,611 | — | — |
| 2020-01-08 | $27.04 | $27.04 | 2,057,516 | — | — |
| 2020-01-07 | $26.81 | $26.81 | 1,765,485 | — | — |
| 2020-01-06 | $26.61 | $26.61 | 2,709,236 | — | — |
| 2020-01-03 | $27.06 | $27.06 | 2,478,214 | — | — |
| 2020-01-02 | $27.83 | $27.83 | 1,535,908 | — | — |