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
- 2018-02-26 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 | $97,200.00 | $97,200.00 | 34 | — | — |
| 2020-12-30 | $100,200.00 | $100,200.00 | 29 | — | — |
| 2020-12-29 | $102,300.00 | $102,300.00 | 15 | — | — |
| 2020-12-28 | $105,300.00 | $105,300.00 | 21 | — | — |
| 2020-12-24 | $108,000.00 | $108,000.00 | 12 | — | — |
| 2020-12-23 | $114,900.00 | $114,900.00 | 28 | — | — |
| 2020-12-22 | $115,500.00 | $115,500.00 | 21 | — | — |
| 2020-12-21 | $114,900.00 | $114,900.00 | 19 | — | — |
| 2020-12-18 | $112,500.00 | $112,500.00 | 62 | — | — |
| 2020-12-17 | $115,800.00 | $115,800.00 | 19 | — | — |
| 2020-12-16 | $113,400.00 | $113,400.00 | 22 | — | — |
| 2020-12-15 | $109,800.00 | $109,800.00 | 32 | — | — |
| 2020-12-14 | $105,900.00 | $105,900.00 | 16 | — | — |
| 2020-12-11 | $105,000.00 | $105,000.00 | 27 | — | — |
| 2020-12-10 | $113,400.00 | $113,400.00 | 86 | — | — |
| 2020-12-09 | $104,400.00 | $104,400.00 | 29 | — | — |
| 2020-12-08 | $109,800.00 | $109,800.00 | 24 | — | — |
| 2020-12-07 | $106,800.00 | $106,800.00 | 44 | — | — |
| 2020-12-04 | $114,600.00 | $114,600.00 | 102 | — | — |
| 2020-12-03 | $120,600.00 | $120,600.00 | 40 | — | — |
| 2020-12-02 | $121,500.00 | $121,500.00 | 102 | — | — |
| 2020-12-01 | $111,300.00 | $111,300.00 | 69 | — | — |
| 2020-11-30 | $128,700.00 | $128,700.00 | 160 | — | — |
| 2020-11-27 | $117,000.00 | $117,000.00 | 82 | — | — |
| 2020-11-25 | $103,500.00 | $103,500.00 | 39 | — | — |
| 2020-11-24 | $110,400.00 | $110,400.00 | 112 | — | — |
| 2020-11-23 | $107,400.00 | $107,400.00 | 90 | — | — |
| 2020-11-20 | $94,800.00 | $94,800.00 | 93 | — | — |
| 2020-11-19 | $82,500.00 | $82,500.00 | 43 | — | — |
| 2020-11-18 | $82,500.00 | $82,500.00 | 27 | — | — |
| 2020-11-17 | $85,200.00 | $85,200.00 | 40 | — | — |
| 2020-11-16 | $87,300.00 | $87,300.00 | 31 | — | — |
| 2020-11-13 | $86,700.00 | $86,700.00 | 50 | — | — |
| 2020-11-12 | $84,000.00 | $84,000.00 | 74 | — | — |
| 2020-11-11 | $93,900.00 | $93,900.00 | 146 | — | — |
| 2020-11-10 | $108,900.00 | $108,900.00 | 98 | — | — |
| 2020-11-09 | $129,900.00 | $129,900.00 | 364 | — | — |
| 2020-11-06 | $123,300.00 | $123,300.00 | 866 | — | — |
| 2020-11-05 | $93,000.00 | $93,000.00 | 132 | — | — |
| 2020-11-04 | $72,600.00 | $72,600.00 | 9 | — | — |
| 2020-11-03 | $71,700.00 | $71,700.00 | 15 | — | — |
| 2020-11-02 | $73,800.00 | $73,800.00 | 20 | — | — |
| 2020-10-30 | $71,400.00 | $71,400.00 | 10 | — | — |
| 2020-10-29 | $70,500.00 | $70,500.00 | 12 | — | — |
| 2020-10-28 | $72,000.00 | $72,000.00 | 86 | — | — |
| 2020-10-27 | $87,900.00 | $87,900.00 | 47 | — | — |
| 2020-10-26 | $103,500.00 | $103,500.00 | 14 | — | — |
| 2020-10-23 | $113,100.00 | $113,100.00 | 7 | — | — |
| 2020-10-22 | $109,500.00 | $109,500.00 | 6 | — | — |
| 2020-10-21 | $110,700.00 | $110,700.00 | 8 | — | — |
| 2020-10-20 | $111,600.00 | $111,600.00 | 15 | — | — |
| 2020-10-19 | $120,600.00 | $120,600.00 | 8 | — | — |
| 2020-10-16 | $132,900.00 | $132,900.00 | 5 | — | — |
| 2020-10-15 | $133,800.00 | $133,800.00 | 7 | — | — |
| 2020-10-14 | $140,100.00 | $140,100.00 | 4 | — | — |
| 2020-10-13 | $144,900.00 | $144,900.00 | 13 | — | — |
| 2020-10-12 | $140,100.00 | $140,100.00 | 14 | — | — |
| 2020-10-09 | $132,000.00 | $132,000.00 | 27 | — | — |
| 2020-10-08 | $119,850.00 | $119,850.00 | 8 | — | — |
| 2020-10-07 | $119,700.00 | $119,700.00 | 16 | — | — |
| 2020-10-06 | $118,200.00 | $118,200.00 | 4 | — | — |
| 2020-10-05 | $119,100.00 | $119,100.00 | 4 | — | — |
| 2020-10-02 | $118,800.00 | $118,800.00 | 6 | — | — |
| 2020-10-01 | $118,800.00 | $118,800.00 | 25 | — | — |
| 2020-09-30 | $109,200.00 | $109,200.00 | 3 | — | — |
| 2020-09-29 | $111,600.00 | $111,600.00 | 3 | — | — |
| 2020-09-28 | $107,100.00 | $107,100.00 | 3 | — | — |
| 2020-09-25 | $108,000.00 | $108,000.00 | 3 | — | — |
| 2020-09-24 | $109,200.00 | $109,200.00 | 5 | — | — |
| 2020-09-23 | $116,100.00 | $116,100.00 | 3 | — | — |
| 2020-09-22 | $120,900.00 | $120,900.00 | 5 | — | — |
| 2020-09-21 | $121,800.00 | $121,800.00 | 3 | — | — |
| 2020-09-18 | $126,600.00 | $126,600.00 | 6 | — | — |
| 2020-09-17 | $132,300.00 | $132,300.00 | 7 | — | — |
| 2020-09-16 | $134,700.00 | $134,700.00 | 10 | — | — |
| 2020-09-15 | $132,300.00 | $132,300.00 | 2 | — | — |
| 2020-09-14 | $137,100.00 | $137,100.00 | 2 | — | — |
| 2020-09-11 | $139,500.00 | $139,500.00 | 1 | — | — |
| 2020-09-10 | $138,300.00 | $138,300.00 | 2 | — | — |
| 2020-09-09 | $140,700.00 | $140,700.00 | 2 | — | — |
| 2020-09-08 | $138,300.00 | $138,300.00 | 3 | — | — |
| 2020-09-04 | $141,300.00 | $141,300.00 | 3 | — | — |
| 2020-09-03 | $146,400.00 | $146,400.00 | 3 | — | — |
| 2020-09-02 | $154,200.00 | $154,200.00 | 7 | — | — |
| 2020-09-01 | $168,900.00 | $168,900.00 | 6 | — | — |
| 2020-08-31 | $181,500.00 | $181,500.00 | 7 | — | — |
| 2020-08-28 | $186,000.00 | $186,000.00 | 2 | — | — |
| 2020-08-27 | $180,600.00 | $180,600.00 | 1 | — | — |
| 2020-08-26 | $185,100.00 | $185,100.00 | 5 | — | — |
| 2020-08-25 | $180,000.00 | $180,000.00 | 2 | — | — |
| 2020-08-24 | $177,900.00 | $177,900.00 | 1 | — | — |
| 2020-08-21 | $177,900.00 | $177,900.00 | 3 | — | — |
| 2020-08-20 | $186,000.00 | $186,000.00 | 35 | — | — |
| 2020-08-19 | $192,900.00 | $192,900.00 | 2 | — | — |
| 2020-08-18 | $186,000.00 | $186,000.00 | 3 | — | — |
| 2020-08-17 | $168,900.00 | $168,900.00 | 2 | — | — |
| 2020-08-14 | $174,900.00 | $174,900.00 | 2 | — | — |
| 2020-08-13 | $174,900.00 | $174,900.00 | 1 | — | — |
| 2020-08-12 | $181,500.00 | $181,500.00 | 2 | — | — |
| 2020-08-11 | $186,300.00 | $186,300.00 | 1 | — | — |
| 2020-08-10 | $195,000.00 | $195,000.00 | 1 | — | — |
| 2020-08-07 | $196,500.00 | $196,500.00 | 1 | — | — |
| 2020-08-06 | $199,800.00 | $199,800.00 | 2 | — | — |
| 2020-08-05 | $198,600.00 | $198,600.00 | 1 | — | — |
| 2020-08-04 | $200,400.00 | $200,400.00 | 1 | — | — |
| 2020-08-03 | $201,000.00 | $201,000.00 | 1 | — | — |
| 2020-07-31 | $195,900.00 | $195,900.00 | 1 | — | — |
| 2020-07-30 | $189,600.00 | $189,600.00 | 1 | — | — |
| 2020-07-29 | $192,900.00 | $192,900.00 | 1 | — | — |
| 2020-07-28 | $198,900.00 | $198,900.00 | 4 | — | — |
| 2020-07-27 | $190,200.00 | $190,200.00 | 2 | — | — |
| 2020-07-24 | $191,700.00 | $191,700.00 | 2 | — | — |
| 2020-07-23 | $186,600.00 | $186,600.00 | 7 | — | — |
| 2020-07-22 | $189,000.00 | $189,000.00 | 6 | — | — |
| 2020-07-21 | $197,700.00 | $197,700.00 | 4 | — | — |
| 2020-07-20 | $203,100.00 | $203,100.00 | 2 | — | — |
| 2020-07-17 | $208,500.00 | $208,500.00 | 3 | — | — |
| 2020-07-16 | $214,500.00 | $214,500.00 | 2 | — | — |
| 2020-07-15 | $222,600.00 | $222,600.00 | 3 | — | — |
| 2020-07-14 | $210,000.00 | $210,000.00 | 2 | — | — |
| 2020-07-13 | $214,800.00 | $214,800.00 | 5 | — | — |
| 2020-07-10 | $225,300.00 | $225,300.00 | 3 | — | — |
| 2020-07-09 | $218,100.00 | $218,100.00 | 6 | — | — |
| 2020-07-08 | $222,900.00 | $222,900.00 | 4 | — | — |
| 2020-07-07 | $229,500.00 | $229,500.00 | 3 | — | — |
| 2020-07-06 | $246,600.00 | $246,600.00 | 2 | — | — |
| 2020-07-02 | $246,300.00 | $246,300.00 | 4 | — | — |
| 2020-07-01 | $259,200.00 | $259,200.00 | 3 | — | — |
| 2020-06-30 | $264,000.00 | $264,000.00 | 2 | — | — |
| 2020-06-29 | $267,600.00 | $267,600.00 | 4 | — | — |
| 2020-06-26 | $267,300.00 | $267,300.00 | 32 | — | — |
| 2020-06-25 | $280,500.00 | $280,500.00 | 10 | — | — |
| 2020-06-24 | $244,200.00 | $244,200.00 | 5 | — | — |
| 2020-06-23 | $243,000.00 | $243,000.00 | 8 | — | — |
| 2020-06-22 | $256,500.00 | $256,500.00 | 8 | — | — |
| 2020-06-19 | $271,200.00 | $271,200.00 | 5 | — | — |
| 2020-06-18 | $270,000.00 | $270,000.00 | 8 | — | — |
| 2020-06-17 | $294,600.00 | $294,600.00 | 4 | — | — |
| 2020-06-16 | $322,200.00 | $322,200.00 | 8 | — | — |
| 2020-06-15 | $331,800.00 | $331,800.00 | 6 | — | — |
| 2020-06-12 | $319,800.00 | $319,800.00 | 4 | — | — |
| 2020-06-11 | $300,000.00 | $300,000.00 | 4 | — | — |
| 2020-06-10 | $324,000.00 | $324,000.00 | 4 | — | — |
| 2020-06-09 | $308,400.00 | $308,400.00 | 6 | — | — |
| 2020-06-08 | $325,200.00 | $325,200.00 | 14 | — | — |
| 2020-06-05 | $274,800.00 | $274,800.00 | 2 | — | — |
| 2020-06-04 | $276,900.00 | $276,900.00 | 2 | — | — |
| 2020-06-03 | $279,000.00 | $279,000.00 | 1 | — | — |
| 2020-06-02 | $279,900.00 | $279,900.00 | 1 | — | — |
| 2020-06-01 | $291,300.00 | $291,300.00 | 3 | — | — |
| 2020-05-29 | $278,400.00 | $278,400.00 | 6 | — | — |
| 2020-05-28 | $310,500.00 | $310,500.00 | 5 | — | — |
| 2020-05-27 | $309,900.00 | $309,900.00 | 5 | — | — |
| 2020-05-26 | $301,800.00 | $301,800.00 | 14 | — | — |
| 2020-05-22 | $269,100.00 | $269,100.00 | 15 | — | — |
| 2020-05-21 | $240,300.00 | $240,300.00 | 2 | — | — |
| 2020-05-20 | $242,100.00 | $242,100.00 | 1 | — | — |
| 2020-05-19 | $238,200.00 | $238,200.00 | 2 | — | — |
| 2020-05-18 | $223,500.00 | $223,500.00 | 4 | — | — |
| 2020-05-15 | $218,400.00 | $218,400.00 | 1 | — | — |
| 2020-05-14 | $212,100.00 | $212,100.00 | 2 | — | — |
| 2020-05-13 | $222,900.00 | $222,900.00 | 2 | — | — |
| 2020-05-12 | $223,500.00 | $223,500.00 | 3 | — | — |
| 2020-05-11 | $232,200.00 | $232,200.00 | 2 | — | — |
| 2020-05-08 | $236,100.00 | $236,100.00 | 4 | — | — |
| 2020-05-07 | $233,400.00 | $233,400.00 | 1 | — | — |
| 2020-05-06 | $225,000.00 | $225,000.00 | 2 | — | — |
| 2020-05-05 | $216,000.00 | $216,000.00 | 2 | — | — |
| 2020-05-04 | $216,300.00 | $216,300.00 | 2 | — | — |
| 2020-05-01 | $218,700.00 | $218,700.00 | 9 | — | — |
| 2020-04-30 | $250,500.00 | $250,500.00 | 2 | — | — |
| 2020-04-29 | $265,200.00 | $265,200.00 | 4 | — | — |
| 2020-04-28 | $271,500.00 | $271,500.00 | 3 | — | — |
| 2020-04-27 | $270,000.00 | $270,000.00 | 5 | — | — |
| 2020-04-24 | $247,200.00 | $247,200.00 | 2 | — | — |
| 2020-04-23 | $246,600.00 | $246,600.00 | 2 | — | — |
| 2020-04-22 | $231,900.00 | $231,900.00 | 2 | — | — |
| 2020-04-21 | $224,400.00 | $224,400.00 | 2 | — | — |
| 2020-04-20 | $216,300.00 | $216,300.00 | 8 | — | — |
| 2020-04-17 | $235,800.00 | $235,800.00 | 2 | — | — |
| 2020-04-16 | $231,000.00 | $231,000.00 | 1 | — | — |
| 2020-04-15 | $232,800.00 | $232,800.00 | 3 | — | — |
| 2020-04-14 | $242,100.00 | $242,100.00 | 3 | — | — |
| 2020-04-13 | $239,100.00 | $239,100.00 | 3 | — | — |
| 2020-04-09 | $217,200.00 | $217,200.00 | 3 | — | — |
| 2020-04-08 | $213,000.00 | $213,000.00 | 4 | — | — |
| 2020-04-07 | $190,500.00 | $190,500.00 | 3 | — | — |
| 2020-04-06 | $184,500.00 | $184,500.00 | 4 | — | — |
| 2020-04-03 | $160,500.00 | $160,500.00 | 1 | — | — |
| 2020-04-02 | $163,800.00 | $163,800.00 | 2 | — | — |
| 2020-04-01 | $162,600.00 | $162,600.00 | 7 | — | — |
| 2020-03-31 | $153,600.00 | $153,600.00 | 1 | — | — |
| 2020-03-30 | $150,600.00 | $150,600.00 | 2 | — | — |
| 2020-03-27 | $160,500.00 | $160,500.00 | 4 | — | — |
| 2020-03-26 | $179,100.00 | $179,100.00 | 7 | — | — |
| 2020-03-25 | $151,200.00 | $151,200.00 | 5 | — | — |
| 2020-03-24 | $127,800.00 | $127,800.00 | 4 | — | — |
| 2020-03-23 | $122,100.00 | $122,100.00 | 3 | — | — |
| 2020-03-20 | $120,900.00 | $120,900.00 | 3 | — | — |
| 2020-03-19 | $130,800.00 | $130,800.00 | 2 | — | — |
| 2020-03-18 | $120,000.00 | $120,000.00 | 3 | — | — |
| 2020-03-17 | $141,000.00 | $141,000.00 | 2 | — | — |
| 2020-03-16 | $124,800.00 | $124,800.00 | 2 | — | — |
| 2020-03-13 | $152,100.00 | $152,100.00 | 3 | — | — |
| 2020-03-12 | $152,400.00 | $152,400.00 | 3 | — | — |
| 2020-03-11 | $183,600.00 | $183,600.00 | 6 | — | — |
| 2020-03-10 | $147,000.00 | $147,000.00 | 4 | — | — |
| 2020-03-09 | $134,100.00 | $134,100.00 | 7 | — | — |
| 2020-03-06 | $207,300.00 | $207,300.00 | 1 | — | — |
| 2020-03-05 | $223,500.00 | $223,500.00 | 1 | — | — |
| 2020-03-04 | $228,000.00 | $228,000.00 | 1 | — | — |
| 2020-03-03 | $220,800.00 | $220,800.00 | 4 | — | — |
| 2020-03-02 | $248,100.00 | $248,100.00 | 4 | — | — |
| 2020-02-28 | $227,700.00 | $227,700.00 | 4 | — | — |
| 2020-02-27 | $218,100.00 | $218,100.00 | 3 | — | — |
| 2020-02-26 | $236,700.00 | $236,700.00 | 3 | — | — |
| 2020-02-25 | $230,100.00 | $230,100.00 | 5 | — | — |
| 2020-02-24 | $213,600.00 | $213,600.00 | 3 | — | — |
| 2020-02-21 | $218,400.00 | $218,400.00 | 3 | — | — |
| 2020-02-20 | $211,800.00 | $211,800.00 | 3 | — | — |
| 2020-02-19 | $208,800.00 | $208,800.00 | 3 | — | — |
| 2020-02-18 | $206,400.00 | $206,400.00 | 2 | — | — |
| 2020-02-14 | $212,700.00 | $212,700.00 | 6 | — | — |
| 2020-02-13 | $211,800.00 | $211,800.00 | 8 | — | — |
| 2020-02-12 | $248,700.00 | $248,700.00 | 7 | — | — |
| 2020-02-11 | $236,400.00 | $236,400.00 | 1 | — | — |
| 2020-02-10 | $235,500.00 | $235,500.00 | 2 | — | — |
| 2020-02-07 | $229,500.00 | $229,500.00 | 2 | — | — |
| 2020-02-06 | $219,600.00 | $219,600.00 | 2 | — | — |
| 2020-02-05 | $235,500.00 | $235,500.00 | 2 | — | — |
| 2020-02-04 | $232,500.00 | $232,500.00 | 2 | — | — |
| 2020-02-03 | $233,700.00 | $233,700.00 | 2 | — | — |
| 2020-01-31 | $243,600.00 | $243,600.00 | 1 | — | — |
| 2020-01-30 | $235,800.00 | $235,800.00 | 4 | — | — |
| 2020-01-29 | $250,800.00 | $250,800.00 | 2 | — | — |
| 2020-01-28 | $258,000.00 | $258,000.00 | 2 | — | — |
| 2020-01-27 | $252,300.00 | $252,300.00 | 2 | — | — |
| 2020-01-24 | $263,400.00 | $263,400.00 | 5 | — | — |
| 2020-01-23 | $280,500.00 | $280,500.00 | 11 | — | — |
| 2020-01-22 | $255,600.00 | $255,600.00 | 3 | — | — |
| 2020-01-21 | $243,000.00 | $243,000.00 | 4 | — | — |
| 2020-01-17 | $265,200.00 | $265,200.00 | 5 | — | — |
| 2020-01-16 | $258,300.00 | $258,300.00 | 8 | — | — |
| 2020-01-15 | $270,000.00 | $270,000.00 | 21 | — | — |
| 2020-01-14 | $217,200.00 | $217,200.00 | 6 | — | — |
| 2020-01-13 | $213,000.00 | $213,000.00 | 4 | — | — |
| 2020-01-10 | $212,700.00 | $212,700.00 | 4 | — | — |
| 2020-01-09 | $223,500.00 | $223,500.00 | 4 | — | — |
| 2020-01-08 | $214,500.00 | $214,500.00 | 6 | — | — |
| 2020-01-07 | $228,000.00 | $228,000.00 | 3 | — | — |
| 2020-01-06 | $237,600.00 | $237,600.00 | 4 | — | — |
| 2020-01-03 | $248,400.00 | $248,400.00 | 3 | — | — |
| 2020-01-02 | $254,100.00 | $254,100.00 | 6 | — | — |