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
- 2013-04-17 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 | $131.60 | $339.91 | 8,495 | — | — |
| 2020-12-30 | $131.40 | $339.40 | 9,880 | — | — |
| 2020-12-29 | $130.60 | $337.33 | 14,130 | — | — |
| 2020-12-28 | $130.40 | $336.81 | 13,690 | — | — |
| 2020-12-24 | $129.20 | $333.72 | 2,830 | — | — |
| 2020-12-23 | $128.00 | $330.62 | 13,635 | — | — |
| 2020-12-22 | $126.60 | $327.00 | 12,550 | — | — |
| 2020-12-21 | $129.40 | $334.23 | 13,305 | — | — |
| 2020-12-18 | $131.60 | $330.56 | 16,990 | — | — |
| 2020-12-17 | $132.00 | $331.57 | 21,335 | — | — |
| 2020-12-16 | $130.20 | $327.05 | 13,415 | — | — |
| 2020-12-15 | $127.60 | $320.52 | 13,780 | — | — |
| 2020-12-14 | $124.80 | $313.48 | 9,660 | — | — |
| 2020-12-11 | $125.60 | $315.49 | 4,530 | — | — |
| 2020-12-10 | $125.60 | $315.49 | 19,820 | — | — |
| 2020-12-09 | $125.00 | $313.99 | 14,340 | — | — |
| 2020-12-08 | $127.80 | $321.02 | 25,125 | — | — |
| 2020-12-07 | $127.60 | $320.52 | 15,700 | — | — |
| 2020-12-04 | $126.20 | $317.00 | 13,645 | — | — |
| 2020-12-03 | $125.60 | $315.49 | 9,635 | — | — |
| 2020-12-02 | $124.80 | $313.48 | 12,515 | — | — |
| 2020-12-01 | $124.60 | $312.98 | 23,625 | — | — |
| 2020-11-30 | $118.80 | $298.41 | 15,300 | — | — |
| 2020-11-27 | $119.20 | $299.42 | 16,345 | — | — |
| 2020-11-25 | $122.40 | $307.45 | 7,730 | — | — |
| 2020-11-24 | $121.20 | $304.44 | 15,890 | — | — |
| 2020-11-23 | $123.00 | $308.96 | 13,815 | — | — |
| 2020-11-20 | $125.60 | $315.49 | 3,705 | — | — |
| 2020-11-19 | $125.40 | $314.99 | 9,805 | — | — |
| 2020-11-18 | $130.60 | $315.64 | 16,325 | — | — |
| 2020-11-17 | $130.60 | $315.64 | 11,645 | — | — |
| 2020-11-16 | $131.60 | $318.06 | 14,905 | — | — |
| 2020-11-13 | $131.40 | $317.58 | 7,760 | — | — |
| 2020-11-12 | $129.00 | $311.78 | 6,540 | — | — |
| 2020-11-11 | $128.80 | $311.29 | 4,580 | — | — |
| 2020-11-10 | $127.80 | $308.88 | 6,925 | — | — |
| 2020-11-09 | $128.40 | $310.33 | 17,345 | — | — |
| 2020-11-06 | $132.00 | $319.03 | 4,380 | — | — |
| 2020-11-05 | $131.20 | $317.09 | 6,035 | — | — |
| 2020-11-04 | $126.40 | $305.49 | 3,455 | — | — |
| 2020-11-03 | $126.20 | $305.01 | 2,005 | — | — |
| 2020-11-02 | $125.60 | $303.56 | 2,895 | — | — |
| 2020-10-30 | $124.20 | $300.18 | 1,855 | — | — |
| 2020-10-29 | $123.60 | $298.73 | 2,405 | — | — |
| 2020-10-28 | $124.40 | $300.66 | 6,220 | — | — |
| 2020-10-27 | $127.20 | $307.43 | 2,675 | — | — |
| 2020-10-26 | $126.60 | $305.98 | 4,705 | — | — |
| 2020-10-23 | $127.40 | $307.91 | 3,285 | — | — |
| 2020-10-22 | $127.60 | $308.39 | 4,105 | — | — |
| 2020-10-21 | $128.00 | $309.36 | 4,315 | — | — |
| 2020-10-20 | $127.80 | $308.88 | 8,135 | — | — |
| 2020-10-19 | $131.20 | $307.14 | 10,155 | — | — |
| 2020-10-16 | $129.20 | $302.45 | 8,810 | — | — |
| 2020-10-15 | $130.20 | $304.80 | 7,400 | — | — |
| 2020-10-14 | $129.60 | $303.39 | 6,885 | — | — |
| 2020-10-13 | $129.00 | $301.99 | 13,640 | — | — |
| 2020-10-12 | $131.80 | $308.54 | 5,120 | — | — |
| 2020-10-09 | $132.20 | $309.48 | 18,100 | — | — |
| 2020-10-08 | $127.40 | $298.24 | 7,915 | — | — |
| 2020-10-07 | $127.60 | $298.71 | 8,215 | — | — |
| 2020-10-06 | $124.40 | $291.22 | 13,020 | — | — |
| 2020-10-05 | $130.60 | $305.73 | 7,415 | — | — |
| 2020-10-02 | $126.80 | $296.84 | 2,375 | — | — |
| 2020-10-01 | $127.20 | $297.77 | 2,385 | — | — |
| 2020-09-30 | $124.80 | $292.15 | 4,380 | — | — |
| 2020-09-29 | $128.60 | $301.05 | 7,310 | — | — |
| 2020-09-28 | $126.40 | $295.90 | 3,375 | — | — |
| 2020-09-25 | $122.20 | $286.07 | 2,525 | — | — |
| 2020-09-24 | $123.40 | $288.88 | 7,860 | — | — |
| 2020-09-23 | $121.00 | $283.26 | 6,615 | — | — |
| 2020-09-22 | $129.60 | $303.39 | 3,330 | — | — |
| 2020-09-21 | $131.80 | $308.54 | 15,030 | — | — |
| 2020-09-18 | $145.80 | $330.87 | 7,640 | — | — |
| 2020-09-17 | $148.00 | $335.87 | 3,845 | — | — |
| 2020-09-16 | $145.60 | $330.42 | 4,490 | — | — |
| 2020-09-15 | $145.60 | $330.42 | 3,980 | — | — |
| 2020-09-14 | $145.40 | $329.97 | 5,295 | — | — |
| 2020-09-11 | $143.60 | $325.88 | 3,650 | — | — |
| 2020-09-10 | $143.60 | $325.88 | 5,285 | — | — |
| 2020-09-09 | $144.60 | $328.15 | 4,665 | — | — |
| 2020-09-08 | $144.40 | $327.70 | 4,285 | — | — |
| 2020-09-04 | $144.80 | $328.60 | 2,585 | — | — |
| 2020-09-03 | $143.20 | $324.97 | 3,395 | — | — |
| 2020-09-02 | $145.20 | $329.51 | 3,065 | — | — |
| 2020-09-01 | $147.80 | $335.41 | 3,065 | — | — |
| 2020-08-31 | $148.00 | $335.87 | 3,255 | — | — |
| 2020-08-28 | $145.00 | $329.06 | 2,805 | — | — |
| 2020-08-27 | $143.00 | $324.52 | 3,480 | — | — |
| 2020-08-26 | $143.60 | $325.88 | 3,175 | — | — |
| 2020-08-25 | $140.40 | $318.62 | 3,460 | — | — |
| 2020-08-24 | $139.80 | $317.26 | 1,890 | — | — |
| 2020-08-21 | $140.40 | $318.62 | 1,420 | — | — |
| 2020-08-20 | $143.20 | $324.97 | 2,135 | — | — |
| 2020-08-19 | $140.00 | $317.71 | 4,180 | — | — |
| 2020-08-18 | $147.60 | $328.56 | 5,260 | — | — |
| 2020-08-17 | $144.80 | $322.33 | 4,210 | — | — |
| 2020-08-14 | $142.40 | $316.98 | 1,885 | — | — |
| 2020-08-13 | $143.00 | $318.32 | 2,635 | — | — |
| 2020-08-12 | $139.40 | $310.31 | 1,750 | — | — |
| 2020-08-11 | $139.60 | $310.75 | 2,825 | — | — |
| 2020-08-10 | $140.20 | $312.09 | 3,870 | — | — |
| 2020-08-07 | $139.20 | $309.86 | 1,730 | — | — |
| 2020-08-06 | $139.00 | $309.42 | 3,790 | — | — |
| 2020-08-05 | $138.80 | $308.97 | 2,240 | — | — |
| 2020-08-04 | $139.20 | $309.86 | 1,790 | — | — |
| 2020-08-03 | $139.40 | $310.31 | 705 | — | — |
| 2020-07-31 | $139.40 | $310.31 | 3,550 | — | — |
| 2020-07-30 | $139.00 | $309.42 | 2,400 | — | — |
| 2020-07-29 | $138.60 | $308.52 | 1,805 | — | — |
| 2020-07-28 | $138.80 | $308.97 | 1,390 | — | — |
| 2020-07-27 | $138.20 | $307.63 | 4,165 | — | — |
| 2020-07-24 | $138.40 | $308.08 | 1,655 | — | — |
| 2020-07-23 | $137.40 | $305.85 | 1,545 | — | — |
| 2020-07-22 | $137.80 | $306.74 | 3,855 | — | — |
| 2020-07-21 | $137.20 | $305.41 | 3,915 | — | — |
| 2020-07-20 | $137.40 | $301.67 | 4,820 | — | — |
| 2020-07-17 | $134.60 | $295.52 | 1,260 | — | — |
| 2020-07-16 | $133.60 | $293.33 | 1,630 | — | — |
| 2020-07-15 | $134.80 | $295.96 | 1,805 | — | — |
| 2020-07-14 | $134.00 | $294.20 | 930 | — | — |
| 2020-07-13 | $132.40 | $290.69 | 1,805 | — | — |
| 2020-07-10 | $131.00 | $287.62 | 1,030 | — | — |
| 2020-07-09 | $130.60 | $286.74 | 1,330 | — | — |
| 2020-07-08 | $130.40 | $286.30 | 2,010 | — | — |
| 2020-07-07 | $127.20 | $279.27 | 1,330 | — | — |
| 2020-07-06 | $129.00 | $283.23 | 1,175 | — | — |
| 2020-07-02 | $125.80 | $276.20 | 895 | — | — |
| 2020-07-01 | $126.20 | $277.08 | 1,435 | — | — |
| 2020-06-30 | $126.40 | $277.52 | 4,100 | — | — |
| 2020-06-29 | $125.40 | $275.32 | 1,630 | — | — |
| 2020-06-26 | $125.80 | $276.20 | 1,760 | — | — |
| 2020-06-25 | $125.60 | $275.76 | 750 | — | — |
| 2020-06-24 | $122.80 | $269.61 | 2,600 | — | — |
| 2020-06-23 | $125.20 | $274.88 | 1,225 | — | — |
| 2020-06-22 | $123.60 | $271.37 | 1,315 | — | — |
| 2020-06-19 | $123.40 | $270.93 | 1,815 | — | — |
| 2020-06-18 | $127.00 | $271.11 | 3,775 | — | — |
| 2020-06-17 | $126.80 | $270.68 | 3,140 | — | — |
| 2020-06-16 | $128.00 | $273.24 | 3,705 | — | — |
| 2020-06-15 | $125.40 | $267.69 | 1,540 | — | — |
| 2020-06-12 | $125.20 | $267.26 | 1,125 | — | — |
| 2020-06-11 | $125.20 | $267.26 | 3,515 | — | — |
| 2020-06-10 | $127.00 | $271.11 | 770 | — | — |
| 2020-06-09 | $127.40 | $271.96 | 910 | — | — |
| 2020-06-08 | $126.80 | $270.68 | 695 | — | — |
| 2020-06-05 | $125.60 | $268.12 | 1,735 | — | — |
| 2020-06-04 | $126.20 | $269.40 | 575 | — | — |
| 2020-06-03 | $125.80 | $268.55 | 1,220 | — | — |
| 2020-06-02 | $126.40 | $269.83 | 795 | — | — |
| 2020-06-01 | $127.00 | $271.11 | 1,615 | — | — |
| 2020-05-29 | $126.40 | $269.83 | 1,270 | — | — |
| 2020-05-28 | $125.20 | $267.26 | 1,500 | — | — |
| 2020-05-27 | $125.20 | $267.26 | 1,050 | — | — |
| 2020-05-26 | $124.60 | $265.98 | 2,305 | — | — |
| 2020-05-22 | $124.60 | $265.98 | 1,290 | — | — |
| 2020-05-21 | $124.80 | $266.41 | 1,225 | — | — |
| 2020-05-20 | $125.40 | $267.69 | 2,260 | — | — |
| 2020-05-19 | $124.40 | $265.56 | 3,220 | — | — |
| 2020-05-18 | $128.60 | $265.04 | 4,615 | — | — |
| 2020-05-15 | $127.60 | $262.98 | 1,555 | — | — |
| 2020-05-14 | $126.20 | $260.10 | 1,640 | — | — |
| 2020-05-13 | $123.60 | $254.74 | 2,115 | — | — |
| 2020-05-12 | $123.60 | $254.74 | 1,175 | — | — |
| 2020-05-11 | $122.80 | $253.09 | 550 | — | — |
| 2020-05-08 | $122.00 | $251.44 | 1,055 | — | — |
| 2020-05-07 | $121.80 | $251.03 | 395 | — | — |
| 2020-05-06 | $119.00 | $245.26 | 385 | — | — |
| 2020-05-05 | $119.40 | $246.08 | 440 | — | — |
| 2020-05-04 | $117.00 | $241.14 | 295 | — | — |
| 2020-05-01 | $118.00 | $243.20 | 235 | — | — |
| 2020-04-30 | $120.00 | $247.32 | 465 | — | — |
| 2020-04-29 | $121.00 | $249.38 | 1,375 | — | — |
| 2020-04-28 | $119.40 | $246.08 | 685 | — | — |
| 2020-04-27 | $119.60 | $246.50 | 515 | — | — |
| 2020-04-24 | $118.40 | $244.02 | 605 | — | — |
| 2020-04-23 | $119.20 | $245.67 | 145 | — | — |
| 2020-04-22 | $118.40 | $244.02 | 1,135 | — | — |
| 2020-04-21 | $114.80 | $236.60 | 725 | — | — |
| 2020-04-20 | $120.00 | $245.63 | 1,840 | — | — |
| 2020-04-17 | $119.80 | $245.22 | 1,765 | — | — |
| 2020-04-16 | $121.60 | $248.90 | 320 | — | — |
| 2020-04-15 | $120.80 | $247.27 | 850 | — | — |
| 2020-04-14 | $120.80 | $247.27 | 170 | — | — |
| 2020-04-13 | $120.00 | $245.63 | 535 | — | — |
| 2020-04-09 | $118.40 | $242.35 | 430 | — | — |
| 2020-04-08 | $116.40 | $238.26 | 530 | — | — |
| 2020-04-07 | $114.00 | $233.35 | 210 | — | — |
| 2020-04-06 | $112.00 | $229.25 | 245 | — | — |
| 2020-04-03 | $107.00 | $219.02 | 330 | — | — |
| 2020-04-02 | $106.00 | $216.97 | 455 | — | — |
| 2020-04-01 | $107.60 | $220.25 | 115 | — | — |
| 2020-03-31 | $107.20 | $219.43 | 320 | — | — |
| 2020-03-30 | $106.40 | $217.79 | 1,370 | — | — |
| 2020-03-27 | $110.60 | $226.39 | 560 | — | — |
| 2020-03-26 | $111.80 | $228.84 | 545 | — | — |
| 2020-03-25 | $111.00 | $227.21 | 1,975 | — | — |
| 2020-03-24 | $111.00 | $227.21 | 1,265 | — | — |
| 2020-03-23 | $103.60 | $212.06 | 970 | — | — |
| 2020-03-20 | $97.00 | $198.55 | 3,200 | — | — |
| 2020-03-19 | $93.00 | $190.36 | 1,385 | — | — |
| 2020-03-18 | $89.00 | $181.11 | 2,470 | — | — |
| 2020-03-17 | $96.20 | $195.76 | 2,600 | — | — |
| 2020-03-16 | $99.40 | $202.27 | 1,540 | — | — |
| 2020-03-13 | $110.20 | $224.25 | 4,680 | — | — |
| 2020-03-12 | $120.80 | $245.82 | 2,985 | — | — |
| 2020-03-11 | $129.80 | $264.14 | 380 | — | — |
| 2020-03-10 | $130.40 | $265.36 | 870 | — | — |
| 2020-03-09 | $131.40 | $267.39 | 1,235 | — | — |
| 2020-03-06 | $136.00 | $276.75 | 575 | — | — |
| 2020-03-05 | $134.80 | $274.31 | 410 | — | — |
| 2020-03-04 | $132.80 | $270.24 | 395 | — | — |
| 2020-03-03 | $132.40 | $269.43 | 1,840 | — | — |
| 2020-03-02 | $130.00 | $264.54 | 535 | — | — |
| 2020-02-28 | $128.60 | $261.69 | 1,555 | — | — |
| 2020-02-27 | $137.00 | $278.79 | 890 | — | — |
| 2020-02-26 | $139.00 | $282.86 | 235 | — | — |
| 2020-02-25 | $139.00 | $282.86 | 1,195 | — | — |
| 2020-02-24 | $143.00 | $291.00 | 5,050 | — | — |
| 2020-02-21 | $143.00 | $291.00 | 590 | — | — |
| 2020-02-20 | $141.80 | $288.56 | 310 | — | — |
| 2020-02-19 | $143.00 | $288.47 | 720 | — | — |
| 2020-02-18 | $142.20 | $286.86 | 995 | — | — |
| 2020-02-14 | $139.60 | $281.62 | 445 | — | — |
| 2020-02-13 | $138.40 | $279.20 | 340 | — | — |
| 2020-02-12 | $136.80 | $275.97 | 480 | — | — |
| 2020-02-11 | $139.20 | $280.81 | 280 | — | — |
| 2020-02-10 | $139.20 | $280.81 | 540 | — | — |
| 2020-02-07 | $140.00 | $282.42 | 320 | — | — |
| 2020-02-06 | $139.00 | $280.41 | 30 | — | — |
| 2020-02-05 | $137.80 | $277.99 | 95 | — | — |
| 2020-02-04 | $137.80 | $277.99 | 150 | — | — |
| 2020-02-03 | $137.20 | $276.77 | 395 | — | — |
| 2020-01-31 | $139.40 | $281.21 | 310 | — | — |
| 2020-01-30 | $139.40 | $281.21 | 370 | — | — |
| 2020-01-29 | $138.00 | $278.39 | 1,320 | — | — |
| 2020-01-28 | $137.80 | $277.99 | 375 | — | — |
| 2020-01-27 | $141.20 | $284.84 | 610 | — | — |
| 2020-01-24 | $142.60 | $287.67 | 690 | — | — |
| 2020-01-23 | $138.80 | $280.00 | 425 | — | — |
| 2020-01-22 | $140.40 | $283.23 | 285 | — | — |
| 2020-01-21 | $139.40 | $281.21 | 570 | — | — |
| 2020-01-17 | $141.80 | $284.20 | 1,400 | — | — |
| 2020-01-16 | $141.40 | $283.40 | 535 | — | — |
| 2020-01-15 | $141.20 | $283.00 | 655 | — | — |
| 2020-01-14 | $140.60 | $281.79 | 295 | — | — |
| 2020-01-13 | $141.00 | $282.59 | 130 | — | — |
| 2020-01-10 | $141.20 | $283.00 | 235 | — | — |
| 2020-01-09 | $140.40 | $281.39 | 785 | — | — |
| 2020-01-08 | $140.60 | $281.79 | 1,280 | — | — |
| 2020-01-07 | $141.80 | $284.20 | 440 | — | — |
| 2020-01-06 | $140.80 | $282.19 | 385 | — | — |
| 2020-01-03 | $141.20 | $283.00 | 295 | — | — |
| 2020-01-02 | $140.80 | $282.19 | 905 | — | — |