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
- 1980-03-17 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 | $43.44 | $91.17 | 736,300 | — | — |
| 2020-12-30 | $43.22 | $90.71 | 728,400 | — | — |
| 2020-12-29 | $42.77 | $89.76 | 1,084,100 | — | — |
| 2020-12-28 | $43.36 | $91.00 | 835,600 | — | — |
| 2020-12-24 | $43.34 | $90.96 | 327,700 | — | — |
| 2020-12-23 | $43.51 | $91.32 | 706,800 | — | — |
| 2020-12-22 | $42.04 | $88.23 | 1,077,800 | — | — |
| 2020-12-21 | $42.43 | $89.05 | 2,265,100 | — | — |
| 2020-12-18 | $41.08 | $86.22 | 3,031,000 | — | — |
| 2020-12-17 | $41.87 | $87.88 | 1,435,000 | — | — |
| 2020-12-16 | $41.87 | $87.88 | 1,681,600 | — | — |
| 2020-12-15 | $41.61 | $87.33 | 1,477,600 | — | — |
| 2020-12-14 | $40.71 | $85.44 | 1,531,300 | — | — |
| 2020-12-11 | $41.68 | $87.48 | 1,673,200 | — | — |
| 2020-12-10 | $42.64 | $89.49 | 1,051,400 | — | — |
| 2020-12-09 | $42.72 | $89.66 | 1,662,200 | — | — |
| 2020-12-08 | $42.96 | $90.16 | 1,507,600 | — | — |
| 2020-12-07 | $42.91 | $90.06 | 1,731,200 | — | — |
| 2020-12-04 | $44.02 | $92.39 | 2,967,900 | — | — |
| 2020-12-03 | $42.42 | $89.03 | 2,379,800 | — | — |
| 2020-12-02 | $41.60 | $87.31 | 3,058,500 | — | — |
| 2020-12-01 | $40.07 | $84.10 | 2,455,800 | — | — |
| 2020-11-30 | $38.59 | $80.99 | 12,464,100 | — | — |
| 2020-11-27 | $39.46 | $82.82 | 2,027,900 | — | — |
| 2020-11-25 | $40.95 | $85.95 | 2,633,900 | — | — |
| 2020-11-24 | $41.86 | $87.86 | 2,578,600 | — | — |
| 2020-11-23 | $39.56 | $83.03 | 1,872,500 | — | — |
| 2020-11-20 | $38.28 | $80.34 | 2,011,400 | — | — |
| 2020-11-19 | $38.39 | $80.57 | 1,993,500 | — | — |
| 2020-11-18 | $38.94 | $81.73 | 1,552,500 | — | — |
| 2020-11-17 | $39.60 | $83.11 | 1,812,900 | — | — |
| 2020-11-16 | $39.75 | $83.43 | 2,138,000 | — | — |
| 2020-11-13 | $37.48 | $78.66 | 1,486,400 | — | — |
| 2020-11-12 | $36.33 | $76.25 | 1,748,400 | — | — |
| 2020-11-11 | $37.24 | $78.16 | 2,713,900 | — | — |
| 2020-11-10 | $38.98 | $81.81 | 2,506,200 | — | — |
| 2020-11-09 | $39.58 | $82.36 | 5,289,500 | — | — |
| 2020-11-06 | $31.95 | $66.48 | 1,756,000 | — | — |
| 2020-11-05 | $32.58 | $67.79 | 2,332,900 | — | — |
| 2020-11-04 | $30.94 | $64.38 | 4,176,300 | — | — |
| 2020-11-03 | $34.46 | $71.70 | 1,876,800 | — | — |
| 2020-11-02 | $33.22 | $69.12 | 1,210,900 | — | — |
| 2020-10-30 | $32.27 | $67.15 | 1,732,100 | — | — |
| 2020-10-29 | $31.56 | $65.67 | 1,885,900 | — | — |
| 2020-10-28 | $30.60 | $63.67 | 1,982,000 | — | — |
| 2020-10-27 | $31.08 | $64.67 | 1,786,100 | — | — |
| 2020-10-26 | $32.46 | $67.54 | 2,216,400 | — | — |
| 2020-10-23 | $33.20 | $69.08 | 3,093,000 | — | — |
| 2020-10-22 | $32.25 | $67.10 | 2,436,700 | — | — |
| 2020-10-21 | $30.06 | $62.55 | 1,875,900 | — | — |
| 2020-10-20 | $30.52 | $63.50 | 2,618,700 | — | — |
| 2020-10-19 | $30.22 | $62.88 | 1,515,600 | — | — |
| 2020-10-16 | $31.14 | $64.79 | 1,831,200 | — | — |
| 2020-10-15 | $31.17 | $64.86 | 1,852,700 | — | — |
| 2020-10-14 | $30.23 | $62.90 | 1,348,800 | — | — |
| 2020-10-13 | $30.53 | $63.53 | 1,123,200 | — | — |
| 2020-10-12 | $31.83 | $66.23 | 980,500 | — | — |
| 2020-10-09 | $31.58 | $65.71 | 910,200 | — | — |
| 2020-10-08 | $32.14 | $66.88 | 992,400 | — | — |
| 2020-10-07 | $32.15 | $66.90 | 1,319,000 | — | — |
| 2020-10-06 | $30.90 | $64.30 | 1,621,700 | — | — |
| 2020-10-05 | $31.28 | $65.09 | 1,567,900 | — | — |
| 2020-10-02 | $29.85 | $62.11 | 3,176,100 | — | — |
| 2020-10-01 | $29.12 | $60.59 | 1,515,200 | — | — |
| 2020-09-30 | $29.22 | $60.80 | 1,911,600 | — | — |
| 2020-09-29 | $28.97 | $60.28 | 1,437,200 | — | — |
| 2020-09-28 | $29.38 | $61.13 | 1,478,700 | — | — |
| 2020-09-25 | $28.45 | $59.20 | 1,546,600 | — | — |
| 2020-09-24 | $28.22 | $58.72 | 1,255,400 | — | — |
| 2020-09-23 | $28.25 | $58.78 | 1,524,500 | — | — |
| 2020-09-22 | $28.62 | $59.55 | 1,860,300 | — | — |
| 2020-09-21 | $29.81 | $62.03 | 1,536,100 | — | — |
| 2020-09-18 | $31.42 | $65.38 | 2,507,800 | — | — |
| 2020-09-17 | $31.52 | $65.59 | 1,138,300 | — | — |
| 2020-09-16 | $31.81 | $66.19 | 1,801,600 | — | — |
| 2020-09-15 | $31.16 | $64.84 | 1,564,900 | — | — |
| 2020-09-14 | $32.27 | $67.15 | 1,013,700 | — | — |
| 2020-09-11 | $31.49 | $65.52 | 1,256,100 | — | — |
| 2020-09-10 | $31.12 | $64.75 | 1,693,500 | — | — |
| 2020-09-09 | $32.12 | $66.83 | 1,364,600 | — | — |
| 2020-09-08 | $32.22 | $67.04 | 2,326,700 | — | — |
| 2020-09-04 | $33.68 | $70.08 | 1,913,700 | — | — |
| 2020-09-03 | $32.49 | $67.60 | 2,044,900 | — | — |
| 2020-09-02 | $32.39 | $67.40 | 1,567,700 | — | — |
| 2020-09-01 | $32.19 | $66.98 | 1,583,700 | — | — |
| 2020-08-31 | $32.16 | $66.92 | 1,905,700 | — | — |
| 2020-08-28 | $33.02 | $68.71 | 1,423,700 | — | — |
| 2020-08-27 | $33.29 | $69.27 | 1,866,300 | — | — |
| 2020-08-26 | $32.28 | $67.17 | 1,082,000 | — | — |
| 2020-08-25 | $33.06 | $68.79 | 1,395,600 | — | — |
| 2020-08-24 | $33.04 | $68.75 | 1,651,300 | — | — |
| 2020-08-21 | $31.59 | $65.73 | 2,072,400 | — | — |
| 2020-08-20 | $32.13 | $66.85 | 1,379,700 | — | — |
| 2020-08-19 | $32.91 | $68.48 | 1,691,800 | — | — |
| 2020-08-18 | $32.74 | $68.12 | 1,209,700 | — | — |
| 2020-08-17 | $33.88 | $70.50 | 1,283,700 | — | — |
| 2020-08-14 | $34.49 | $71.77 | 836,700 | — | — |
| 2020-08-13 | $34.26 | $71.29 | 867,500 | — | — |
| 2020-08-12 | $34.69 | $72.18 | 1,489,900 | — | — |
| 2020-08-11 | $35.39 | $72.93 | 1,696,700 | — | — |
| 2020-08-10 | $34.70 | $71.51 | 1,694,000 | — | — |
| 2020-08-07 | $33.79 | $69.63 | 1,032,800 | — | — |
| 2020-08-06 | $32.57 | $67.12 | 1,130,200 | — | — |
| 2020-08-05 | $33.07 | $68.15 | 1,402,400 | — | — |
| 2020-08-04 | $32.23 | $66.42 | 1,095,400 | — | — |
| 2020-08-03 | $32.45 | $66.87 | 1,555,400 | — | — |
| 2020-07-31 | $32.47 | $66.91 | 1,442,500 | — | — |
| 2020-07-30 | $32.78 | $67.55 | 1,336,000 | — | — |
| 2020-07-29 | $33.37 | $68.77 | 1,866,100 | — | — |
| 2020-07-28 | $32.26 | $66.48 | 1,196,500 | — | — |
| 2020-07-27 | $32.41 | $66.79 | 1,470,800 | — | — |
| 2020-07-24 | $33.63 | $69.30 | 1,520,100 | — | — |
| 2020-07-23 | $34.02 | $70.11 | 1,574,600 | — | — |
| 2020-07-22 | $33.28 | $68.58 | 1,909,200 | — | — |
| 2020-07-21 | $33.74 | $69.53 | 3,300,900 | — | — |
| 2020-07-20 | $32.02 | $65.99 | 2,314,700 | — | — |
| 2020-07-17 | $32.56 | $67.10 | 2,325,300 | — | — |
| 2020-07-16 | $33.39 | $68.81 | 1,162,400 | — | — |
| 2020-07-15 | $33.53 | $69.10 | 1,611,800 | — | — |
| 2020-07-14 | $32.02 | $65.99 | 1,944,700 | — | — |
| 2020-07-13 | $32.88 | $67.76 | 2,348,200 | — | — |
| 2020-07-10 | $32.21 | $66.38 | 1,652,800 | — | — |
| 2020-07-09 | $30.44 | $62.73 | 1,783,900 | — | — |
| 2020-07-08 | $31.68 | $65.29 | 2,125,100 | — | — |
| 2020-07-07 | $31.54 | $65.00 | 1,758,400 | — | — |
| 2020-07-06 | $32.90 | $67.80 | 1,263,600 | — | — |
| 2020-07-02 | $32.41 | $66.79 | 1,605,900 | — | — |
| 2020-07-01 | $32.55 | $67.08 | 1,365,700 | — | — |
| 2020-06-30 | $34.00 | $70.07 | 1,592,200 | — | — |
| 2020-06-29 | $33.05 | $68.11 | 1,533,500 | — | — |
| 2020-06-26 | $32.29 | $66.54 | 2,411,700 | — | — |
| 2020-06-25 | $34.25 | $70.58 | 1,668,700 | — | — |
| 2020-06-24 | $33.22 | $68.46 | 2,875,700 | — | — |
| 2020-06-23 | $35.48 | $73.12 | 1,626,300 | — | — |
| 2020-06-22 | $35.74 | $73.65 | 1,745,900 | — | — |
| 2020-06-19 | $36.08 | $74.35 | 6,586,900 | — | — |
| 2020-06-18 | $36.13 | $74.46 | 2,270,800 | — | — |
| 2020-06-17 | $35.93 | $74.04 | 1,974,300 | — | — |
| 2020-06-16 | $36.97 | $76.19 | 2,628,000 | — | — |
| 2020-06-15 | $36.10 | $74.39 | 2,985,700 | — | — |
| 2020-06-12 | $34.88 | $71.88 | 3,695,200 | — | — |
| 2020-06-11 | $33.67 | $69.39 | 3,902,800 | — | — |
| 2020-06-10 | $36.76 | $75.75 | 3,287,200 | — | — |
| 2020-06-09 | $39.31 | $81.01 | 2,842,600 | — | — |
| 2020-06-08 | $40.57 | $83.61 | 2,572,600 | — | — |
| 2020-06-05 | $38.61 | $79.57 | 3,206,600 | — | — |
| 2020-06-04 | $37.23 | $76.72 | 2,386,000 | — | — |
| 2020-06-03 | $35.49 | $73.14 | 2,201,100 | — | — |
| 2020-06-02 | $33.45 | $68.93 | 1,810,900 | — | — |
| 2020-06-01 | $33.42 | $68.87 | 1,559,500 | — | — |
| 2020-05-29 | $32.91 | $67.82 | 4,209,400 | — | — |
| 2020-05-28 | $34.02 | $70.11 | 3,302,200 | — | — |
| 2020-05-27 | $35.08 | $72.29 | 3,103,100 | — | — |
| 2020-05-26 | $32.93 | $67.86 | 3,348,000 | — | — |
| 2020-05-22 | $30.19 | $62.21 | 2,111,700 | — | — |
| 2020-05-21 | $30.73 | $63.33 | 2,854,200 | — | — |
| 2020-05-20 | $31.12 | $64.13 | 3,791,500 | — | — |
| 2020-05-19 | $29.22 | $60.22 | 2,383,500 | — | — |
| 2020-05-18 | $30.24 | $62.32 | 2,856,100 | — | — |
| 2020-05-15 | $27.02 | $55.68 | 2,205,200 | — | — |
| 2020-05-14 | $27.54 | $56.75 | 3,819,800 | — | — |
| 2020-05-13 | $26.31 | $54.22 | 2,770,000 | — | — |
| 2020-05-12 | $27.83 | $57.35 | 2,498,300 | — | — |
| 2020-05-11 | $29.21 | $60.19 | 2,221,700 | — | — |
| 2020-05-08 | $30.72 | $63.31 | 2,618,300 | — | — |
| 2020-05-07 | $29.57 | $60.94 | 2,763,500 | — | — |
| 2020-05-06 | $29.88 | $60.87 | 3,038,700 | — | — |
| 2020-05-05 | $30.18 | $61.49 | 3,344,100 | — | — |
| 2020-05-04 | $30.67 | $62.48 | 3,109,600 | — | — |
| 2020-05-01 | $30.90 | $62.95 | 4,477,600 | — | — |
| 2020-04-30 | $31.61 | $64.40 | 2,726,900 | — | — |
| 2020-04-29 | $32.14 | $65.48 | 4,516,300 | — | — |
| 2020-04-28 | $31.33 | $63.83 | 3,669,500 | — | — |
| 2020-04-27 | $30.79 | $62.73 | 3,588,700 | — | — |
| 2020-04-24 | $29.46 | $60.02 | 3,075,200 | — | — |
| 2020-04-23 | $29.19 | $59.47 | 2,443,500 | — | — |
| 2020-04-22 | $28.90 | $58.88 | 2,313,200 | — | — |
| 2020-04-21 | $28.65 | $58.37 | 3,716,200 | — | — |
| 2020-04-20 | $29.27 | $59.63 | 3,178,600 | — | — |
| 2020-04-17 | $29.08 | $59.25 | 3,782,800 | — | — |
| 2020-04-16 | $26.94 | $54.89 | 4,420,900 | — | — |
| 2020-04-15 | $28.01 | $57.07 | 4,055,100 | — | — |
| 2020-04-14 | $29.54 | $60.18 | 3,253,900 | — | — |
| 2020-04-13 | $30.08 | $61.28 | 3,218,900 | — | — |
| 2020-04-09 | $31.00 | $63.16 | 5,445,500 | — | — |
| 2020-04-08 | $29.44 | $59.98 | 3,181,400 | — | — |
| 2020-04-07 | $28.04 | $57.13 | 4,383,300 | — | — |
| 2020-04-06 | $26.93 | $54.86 | 3,579,700 | — | — |
| 2020-04-03 | $24.68 | $50.28 | 2,785,100 | — | — |
| 2020-04-02 | $25.39 | $51.73 | 2,672,100 | — | — |
| 2020-04-01 | $25.32 | $51.58 | 3,837,200 | — | — |
| 2020-03-31 | $26.76 | $54.52 | 3,945,900 | — | — |
| 2020-03-30 | $27.52 | $56.07 | 4,279,700 | — | — |
| 2020-03-27 | $27.58 | $56.19 | 4,017,800 | — | — |
| 2020-03-26 | $27.37 | $55.76 | 5,722,200 | — | — |
| 2020-03-25 | $25.85 | $52.66 | 7,585,400 | — | — |
| 2020-03-24 | $25.18 | $51.30 | 5,638,100 | — | — |
| 2020-03-23 | $24.08 | $49.06 | 6,227,600 | — | — |
| 2020-03-20 | $25.58 | $52.11 | 6,262,000 | — | — |
| 2020-03-19 | $27.25 | $55.52 | 5,534,600 | — | — |
| 2020-03-18 | $27.47 | $55.97 | 6,266,800 | — | — |
| 2020-03-17 | $28.05 | $57.15 | 5,471,200 | — | — |
| 2020-03-16 | $26.56 | $54.11 | 6,062,100 | — | — |
| 2020-03-13 | $29.42 | $59.94 | 10,178,300 | — | — |
| 2020-03-12 | $27.60 | $56.23 | 9,309,100 | — | — |
| 2020-03-11 | $29.95 | $61.02 | 7,693,300 | — | — |
| 2020-03-10 | $32.24 | $65.68 | 4,999,100 | — | — |
| 2020-03-09 | $31.03 | $63.22 | 9,843,600 | — | — |
| 2020-03-06 | $35.28 | $71.88 | 5,930,900 | — | — |
| 2020-03-05 | $36.10 | $73.55 | 5,762,900 | — | — |
| 2020-03-04 | $38.48 | $78.40 | 4,440,500 | — | — |
| 2020-03-03 | $38.90 | $79.25 | 3,920,700 | — | — |
| 2020-03-02 | $41.30 | $84.14 | 5,006,700 | — | — |
| 2020-02-28 | $39.95 | $81.39 | 4,248,000 | — | — |
| 2020-02-27 | $40.59 | $82.69 | 2,469,500 | — | — |
| 2020-02-26 | $41.82 | $85.20 | 2,394,300 | — | — |
| 2020-02-25 | $42.38 | $86.34 | 2,790,700 | — | — |
| 2020-02-24 | $43.76 | $89.15 | 2,329,900 | — | — |
| 2020-02-21 | $45.43 | $92.56 | 2,009,900 | — | — |
| 2020-02-20 | $46.25 | $94.23 | 1,973,900 | — | — |
| 2020-02-19 | $45.81 | $93.33 | 1,655,300 | — | — |
| 2020-02-18 | $45.09 | $91.86 | 2,467,800 | — | — |
| 2020-02-14 | $46.26 | $94.25 | 1,147,600 | — | — |
| 2020-02-13 | $46.44 | $94.61 | 1,293,400 | — | — |
| 2020-02-12 | $46.11 | $93.94 | 1,434,900 | — | — |
| 2020-02-11 | $46.28 | $93.59 | 2,381,100 | — | — |
| 2020-02-10 | $45.65 | $92.32 | 2,411,600 | — | — |
| 2020-02-07 | $46.23 | $93.49 | 2,611,800 | — | — |
| 2020-02-06 | $47.01 | $95.07 | 2,144,200 | — | — |
| 2020-02-05 | $48.01 | $97.09 | 2,326,100 | — | — |
| 2020-02-04 | $46.68 | $94.40 | 2,292,300 | — | — |
| 2020-02-03 | $46.11 | $93.25 | 2,642,600 | — | — |
| 2020-01-31 | $45.49 | $92.00 | 1,880,800 | — | — |
| 2020-01-30 | $46.76 | $94.56 | 1,318,100 | — | — |
| 2020-01-29 | $46.37 | $93.78 | 1,681,600 | — | — |
| 2020-01-28 | $47.09 | $95.23 | 2,034,600 | — | — |
| 2020-01-27 | $46.46 | $93.96 | 3,088,200 | — | — |
| 2020-01-24 | $46.63 | $94.30 | 2,591,400 | — | — |
| 2020-01-23 | $47.79 | $96.65 | 3,236,300 | — | — |
| 2020-01-22 | $47.84 | $96.75 | 4,964,000 | — | — |
| 2020-01-21 | $49.90 | $100.92 | 3,193,600 | — | — |
| 2020-01-17 | $50.74 | $102.61 | 1,835,000 | — | — |
| 2020-01-16 | $50.74 | $102.61 | 1,800,100 | — | — |
| 2020-01-15 | $50.37 | $101.87 | 2,017,200 | — | — |
| 2020-01-14 | $51.42 | $103.99 | 1,252,700 | — | — |
| 2020-01-13 | $51.02 | $103.18 | 2,454,700 | — | — |
| 2020-01-10 | $50.67 | $102.47 | 1,724,700 | — | — |
| 2020-01-09 | $51.60 | $104.35 | 1,384,200 | — | — |
| 2020-01-08 | $51.26 | $103.67 | 2,396,000 | — | — |
| 2020-01-07 | $50.76 | $102.65 | 1,450,900 | — | — |
| 2020-01-06 | $51.07 | $103.28 | 1,217,500 | — | — |
| 2020-01-03 | $51.70 | $104.56 | 1,215,800 | — | — |
| 2020-01-02 | $52.44 | $106.05 | 1,528,700 | — | — |