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
- 1997-05-15 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 | $162.85 | $162.85 | 59,144,000 | — | — |
| 2020-12-30 | $164.29 | $164.29 | 64,186,000 | — | — |
| 2020-12-29 | $166.10 | $166.10 | 97,458,000 | — | — |
| 2020-12-28 | $164.20 | $164.20 | 113,736,000 | — | — |
| 2020-12-24 | $158.63 | $158.63 | 29,038,000 | — | — |
| 2020-12-23 | $159.26 | $159.26 | 41,876,000 | — | — |
| 2020-12-22 | $160.33 | $160.33 | 47,388,000 | — | — |
| 2020-12-21 | $160.31 | $160.31 | 76,736,000 | — | — |
| 2020-12-18 | $160.08 | $160.08 | 119,914,000 | — | — |
| 2020-12-17 | $161.80 | $161.80 | 69,486,000 | — | — |
| 2020-12-16 | $162.05 | $162.05 | 88,552,000 | — | — |
| 2020-12-15 | $158.26 | $158.26 | 66,390,000 | — | — |
| 2020-12-14 | $157.85 | $157.85 | 83,116,000 | — | — |
| 2020-12-11 | $155.82 | $155.82 | 61,294,000 | — | — |
| 2020-12-10 | $155.07 | $155.07 | 60,604,000 | — | — |
| 2020-12-09 | $155.21 | $155.21 | 82,016,000 | — | — |
| 2020-12-08 | $158.86 | $158.86 | 65,726,000 | — | — |
| 2020-12-07 | $157.90 | $157.90 | 55,026,000 | — | — |
| 2020-12-04 | $158.13 | $158.13 | 58,272,000 | — | — |
| 2020-12-03 | $159.34 | $159.34 | 57,840,000 | — | — |
| 2020-12-02 | $160.18 | $160.18 | 62,586,000 | — | — |
| 2020-12-01 | $161.00 | $161.00 | 90,740,000 | — | — |
| 2020-11-30 | $158.40 | $158.40 | 81,278,000 | — | — |
| 2020-11-27 | $159.77 | $159.77 | 47,858,000 | — | — |
| 2020-11-25 | $159.25 | $159.25 | 75,808,000 | — | — |
| 2020-11-24 | $155.90 | $155.90 | 72,042,000 | — | — |
| 2020-11-23 | $154.92 | $154.92 | 94,178,000 | — | — |
| 2020-11-20 | $154.97 | $154.97 | 67,488,000 | — | — |
| 2020-11-19 | $155.85 | $155.85 | 60,206,000 | — | — |
| 2020-11-18 | $155.27 | $155.27 | 58,336,000 | — | — |
| 2020-11-17 | $156.78 | $156.78 | 68,894,000 | — | — |
| 2020-11-16 | $156.55 | $156.55 | 76,174,000 | — | — |
| 2020-11-13 | $156.44 | $156.44 | 75,124,000 | — | — |
| 2020-11-12 | $155.51 | $155.51 | 87,240,000 | — | — |
| 2020-11-11 | $156.87 | $156.87 | 87,338,000 | — | — |
| 2020-11-10 | $151.75 | $151.75 | 131,820,000 | — | — |
| 2020-11-09 | $157.19 | $157.19 | 143,808,000 | — | — |
| 2020-11-06 | $165.57 | $165.57 | 92,946,000 | — | — |
| 2020-11-05 | $166.10 | $166.10 | 115,786,000 | — | — |
| 2020-11-04 | $162.06 | $162.06 | 136,780,000 | — | — |
| 2020-11-03 | $152.42 | $152.42 | 97,958,000 | — | — |
| 2020-11-02 | $150.22 | $150.22 | 145,148,000 | — | — |
| 2020-10-30 | $151.81 | $151.81 | 167,728,000 | — | — |
| 2020-10-29 | $160.55 | $160.55 | 131,930,000 | — | — |
| 2020-10-28 | $158.14 | $158.14 | 111,766,000 | — | — |
| 2020-10-27 | $164.32 | $164.32 | 85,820,000 | — | — |
| 2020-10-26 | $160.35 | $160.35 | 118,024,000 | — | — |
| 2020-10-23 | $160.22 | $160.22 | 69,334,000 | — | — |
| 2020-10-22 | $158.82 | $158.82 | 84,240,000 | — | — |
| 2020-10-21 | $159.25 | $159.25 | 91,854,000 | — | — |
| 2020-10-20 | $160.85 | $160.85 | 90,194,000 | — | — |
| 2020-10-19 | $160.36 | $160.36 | 104,472,000 | — | — |
| 2020-10-16 | $163.64 | $163.64 | 129,488,000 | — | — |
| 2020-10-15 | $166.93 | $166.93 | 104,468,000 | — | — |
| 2020-10-14 | $168.19 | $168.19 | 116,254,000 | — | — |
| 2020-10-13 | $172.18 | $172.18 | 114,894,000 | — | — |
| 2020-10-12 | $172.15 | $172.15 | 167,284,000 | — | — |
| 2020-10-09 | $164.33 | $164.33 | 98,158,000 | — | — |
| 2020-10-08 | $159.53 | $159.53 | 63,482,000 | — | — |
| 2020-10-07 | $159.78 | $159.78 | 86,188,000 | — | — |
| 2020-10-06 | $155.00 | $155.00 | 101,738,000 | — | — |
| 2020-10-05 | $159.96 | $159.96 | 75,506,000 | — | — |
| 2020-10-02 | $156.25 | $156.25 | 112,262,000 | — | — |
| 2020-10-01 | $161.06 | $161.06 | 99,438,000 | — | — |
| 2020-09-30 | $157.44 | $157.44 | 97,922,000 | — | — |
| 2020-09-29 | $157.24 | $157.24 | 69,916,000 | — | — |
| 2020-09-28 | $158.70 | $158.70 | 84,484,000 | — | — |
| 2020-09-25 | $154.76 | $154.76 | 92,304,000 | — | — |
| 2020-09-24 | $150.99 | $150.99 | 110,588,000 | — | — |
| 2020-09-23 | $149.99 | $149.99 | 113,054,000 | — | — |
| 2020-09-22 | $156.45 | $156.45 | 138,976,000 | — | — |
| 2020-09-21 | $148.02 | $148.02 | 122,358,000 | — | — |
| 2020-09-18 | $147.75 | $147.75 | 177,852,000 | — | — |
| 2020-09-17 | $150.44 | $150.44 | 128,982,000 | — | — |
| 2020-09-16 | $153.90 | $153.90 | 90,244,000 | — | — |
| 2020-09-15 | $157.81 | $157.81 | 80,430,000 | — | — |
| 2020-09-14 | $155.15 | $155.15 | 90,592,000 | — | — |
| 2020-09-11 | $155.81 | $155.81 | 101,880,000 | — | — |
| 2020-09-10 | $158.76 | $158.76 | 106,614,000 | — | — |
| 2020-09-09 | $163.43 | $163.43 | 103,774,000 | — | — |
| 2020-09-08 | $157.49 | $157.49 | 121,884,000 | — | — |
| 2020-09-04 | $164.73 | $164.73 | 175,636,000 | — | — |
| 2020-09-03 | $168.40 | $168.40 | 163,222,000 | — | — |
| 2020-09-02 | $176.57 | $176.57 | 78,630,000 | — | — |
| 2020-09-01 | $174.96 | $174.96 | 68,644,000 | — | — |
| 2020-08-31 | $172.55 | $172.55 | 83,718,000 | — | — |
| 2020-08-28 | $170.09 | $170.09 | 57,940,000 | — | — |
| 2020-08-27 | $170.00 | $170.00 | 85,296,000 | — | — |
| 2020-08-26 | $172.09 | $172.09 | 130,174,000 | — | — |
| 2020-08-25 | $167.32 | $167.32 | 79,856,000 | — | — |
| 2020-08-24 | $165.37 | $165.37 | 93,326,000 | — | — |
| 2020-08-21 | $164.24 | $164.24 | 71,518,000 | — | — |
| 2020-08-20 | $164.87 | $164.87 | 66,650,000 | — | — |
| 2020-08-19 | $163.02 | $163.02 | 83,702,000 | — | — |
| 2020-08-18 | $165.62 | $165.62 | 106,920,000 | — | — |
| 2020-08-17 | $159.12 | $159.12 | 53,824,000 | — | — |
| 2020-08-14 | $157.40 | $157.40 | 55,034,000 | — | — |
| 2020-08-13 | $158.05 | $158.05 | 62,980,000 | — | — |
| 2020-08-12 | $158.11 | $158.11 | 70,442,000 | — | — |
| 2020-08-11 | $154.03 | $154.03 | 74,362,000 | — | — |
| 2020-08-10 | $157.41 | $157.41 | 63,346,000 | — | — |
| 2020-08-07 | $158.37 | $158.37 | 78,722,000 | — | — |
| 2020-08-06 | $161.25 | $161.25 | 78,812,000 | — | — |
| 2020-08-05 | $160.25 | $160.25 | 78,330,000 | — | — |
| 2020-08-04 | $156.94 | $156.94 | 93,886,000 | — | — |
| 2020-08-03 | $155.59 | $155.59 | 101,494,000 | — | — |
| 2020-07-31 | $158.23 | $158.23 | 161,710,000 | — | — |
| 2020-07-30 | $152.59 | $152.59 | 122,566,000 | — | — |
| 2020-07-29 | $151.68 | $151.68 | 59,482,000 | — | — |
| 2020-07-28 | $150.02 | $150.02 | 62,534,000 | — | — |
| 2020-07-27 | $152.76 | $152.76 | 83,410,000 | — | — |
| 2020-07-24 | $150.45 | $150.45 | 112,648,000 | — | — |
| 2020-07-23 | $149.33 | $149.33 | 113,138,000 | — | — |
| 2020-07-22 | $155.00 | $155.00 | 82,084,000 | — | — |
| 2020-07-21 | $156.91 | $156.91 | 122,426,000 | — | — |
| 2020-07-20 | $159.84 | $159.84 | 151,964,000 | — | — |
| 2020-07-17 | $148.10 | $148.10 | 95,226,000 | — | — |
| 2020-07-16 | $149.99 | $149.99 | 127,884,000 | — | — |
| 2020-07-15 | $150.44 | $150.44 | 115,778,000 | — | — |
| 2020-07-14 | $154.20 | $154.20 | 144,638,000 | — | — |
| 2020-07-13 | $155.20 | $155.20 | 154,408,000 | — | — |
| 2020-07-10 | $160.00 | $160.00 | 109,720,000 | — | — |
| 2020-07-09 | $159.13 | $159.13 | 127,774,000 | — | — |
| 2020-07-08 | $154.06 | $154.06 | 100,752,000 | — | — |
| 2020-07-07 | $150.01 | $150.01 | 105,150,000 | — | — |
| 2020-07-06 | $152.85 | $152.85 | 137,612,000 | — | — |
| 2020-07-02 | $144.51 | $144.51 | 131,868,000 | — | — |
| 2020-07-01 | $143.93 | $143.93 | 127,268,000 | — | — |
| 2020-06-30 | $137.94 | $137.94 | 75,394,000 | — | — |
| 2020-06-29 | $134.02 | $134.02 | 84,468,000 | — | — |
| 2020-06-26 | $134.64 | $134.64 | 130,016,000 | — | — |
| 2020-06-25 | $137.73 | $137.73 | 59,374,000 | — | — |
| 2020-06-24 | $136.72 | $136.72 | 90,532,000 | — | — |
| 2020-06-23 | $138.22 | $138.22 | 84,634,000 | — | — |
| 2020-06-22 | $135.69 | $135.69 | 64,176,000 | — | — |
| 2020-06-19 | $133.75 | $133.75 | 115,540,000 | — | — |
| 2020-06-18 | $132.70 | $132.70 | 49,756,000 | — | — |
| 2020-06-17 | $132.05 | $132.05 | 59,186,000 | — | — |
| 2020-06-16 | $130.76 | $130.76 | 71,712,000 | — | — |
| 2020-06-15 | $128.63 | $128.63 | 77,302,000 | — | — |
| 2020-06-12 | $127.25 | $127.25 | 108,722,000 | — | — |
| 2020-06-11 | $127.90 | $127.90 | 116,002,000 | — | — |
| 2020-06-10 | $132.37 | $132.37 | 98,920,000 | — | — |
| 2020-06-09 | $130.04 | $130.04 | 103,520,000 | — | — |
| 2020-06-08 | $126.20 | $126.20 | 79,414,000 | — | — |
| 2020-06-05 | $124.15 | $124.15 | 66,128,000 | — | — |
| 2020-06-04 | $123.03 | $123.03 | 58,974,000 | — | — |
| 2020-06-03 | $123.92 | $123.92 | 53,420,000 | — | — |
| 2020-06-02 | $123.62 | $123.62 | 50,598,000 | — | — |
| 2020-06-01 | $123.55 | $123.55 | 58,578,000 | — | — |
| 2020-05-29 | $122.12 | $122.12 | 70,198,000 | — | — |
| 2020-05-28 | $120.06 | $120.06 | 63,804,000 | — | — |
| 2020-05-27 | $120.52 | $120.52 | 101,138,000 | — | — |
| 2020-05-26 | $121.09 | $121.09 | 71,364,000 | — | — |
| 2020-05-22 | $121.84 | $121.84 | 57,342,000 | — | — |
| 2020-05-21 | $122.34 | $122.34 | 102,288,000 | — | — |
| 2020-05-20 | $124.90 | $124.90 | 79,962,000 | — | — |
| 2020-05-19 | $122.47 | $122.47 | 86,410,000 | — | — |
| 2020-05-18 | $121.31 | $121.31 | 87,144,000 | — | — |
| 2020-05-15 | $120.49 | $120.49 | 84,700,000 | — | — |
| 2020-05-14 | $119.44 | $119.44 | 72,962,000 | — | — |
| 2020-05-13 | $118.40 | $118.40 | 95,658,000 | — | — |
| 2020-05-12 | $117.85 | $117.85 | 61,498,000 | — | — |
| 2020-05-11 | $120.45 | $120.45 | 65,184,000 | — | — |
| 2020-05-08 | $118.98 | $118.98 | 64,132,000 | — | — |
| 2020-05-07 | $118.38 | $118.38 | 67,928,000 | — | — |
| 2020-05-06 | $117.56 | $117.56 | 62,356,000 | — | — |
| 2020-05-05 | $115.89 | $115.89 | 64,850,000 | — | — |
| 2020-05-04 | $115.80 | $115.80 | 97,318,000 | — | — |
| 2020-05-01 | $114.30 | $114.30 | 195,452,000 | — | — |
| 2020-04-30 | $123.70 | $123.70 | 190,692,000 | — | — |
| 2020-04-29 | $118.64 | $118.64 | 91,832,000 | — | — |
| 2020-04-28 | $115.70 | $115.70 | 105,388,000 | — | — |
| 2020-04-27 | $118.80 | $118.80 | 112,912,000 | — | — |
| 2020-04-24 | $120.51 | $120.51 | 76,498,000 | — | — |
| 2020-04-23 | $119.97 | $119.97 | 101,332,000 | — | — |
| 2020-04-22 | $118.17 | $118.17 | 84,244,000 | — | — |
| 2020-04-21 | $116.41 | $116.41 | 149,534,000 | — | — |
| 2020-04-20 | $119.68 | $119.68 | 115,414,000 | — | — |
| 2020-04-17 | $118.75 | $118.75 | 158,600,000 | — | — |
| 2020-04-16 | $120.41 | $120.41 | 240,764,000 | — | — |
| 2020-04-15 | $115.38 | $115.38 | 137,332,000 | — | — |
| 2020-04-14 | $114.17 | $114.17 | 161,744,000 | — | — |
| 2020-04-13 | $108.44 | $108.44 | 134,334,000 | — | — |
| 2020-04-09 | $102.14 | $102.14 | 92,930,000 | — | — |
| 2020-04-08 | $102.15 | $102.15 | 79,546,000 | — | — |
| 2020-04-07 | $100.58 | $100.58 | 102,280,000 | — | — |
| 2020-04-06 | $99.88 | $99.88 | 115,464,000 | — | — |
| 2020-04-03 | $95.33 | $95.33 | 72,198,000 | — | — |
| 2020-04-02 | $95.94 | $95.94 | 86,720,000 | — | — |
| 2020-04-01 | $95.39 | $95.39 | 82,438,000 | — | — |
| 2020-03-31 | $97.49 | $97.49 | 102,472,000 | — | — |
| 2020-03-30 | $98.20 | $98.20 | 122,522,000 | — | — |
| 2020-03-27 | $95.00 | $95.00 | 107,758,000 | — | — |
| 2020-03-26 | $97.77 | $97.77 | 124,426,000 | — | — |
| 2020-03-25 | $94.29 | $94.29 | 129,582,000 | — | — |
| 2020-03-24 | $97.00 | $97.00 | 142,942,000 | — | — |
| 2020-03-23 | $95.14 | $95.14 | 156,170,000 | — | — |
| 2020-03-20 | $92.30 | $92.30 | 196,358,000 | — | — |
| 2020-03-19 | $94.05 | $94.05 | 207,998,000 | — | — |
| 2020-03-18 | $91.50 | $91.50 | 192,904,000 | — | — |
| 2020-03-17 | $90.39 | $90.39 | 218,342,000 | — | — |
| 2020-03-16 | $84.46 | $84.46 | 178,346,000 | — | — |
| 2020-03-13 | $89.25 | $89.25 | 176,194,000 | — | — |
| 2020-03-12 | $83.83 | $83.83 | 226,924,000 | — | — |
| 2020-03-11 | $91.04 | $91.04 | 112,496,000 | — | — |
| 2020-03-10 | $94.59 | $94.59 | 142,666,000 | — | — |
| 2020-03-09 | $90.03 | $90.03 | 156,264,000 | — | — |
| 2020-03-06 | $95.05 | $95.05 | 105,472,000 | — | — |
| 2020-03-05 | $96.20 | $96.20 | 94,964,000 | — | — |
| 2020-03-04 | $98.79 | $98.79 | 95,458,000 | — | — |
| 2020-03-03 | $95.45 | $95.45 | 150,690,000 | — | — |
| 2020-03-02 | $97.70 | $97.70 | 135,234,000 | — | — |
| 2020-02-28 | $94.19 | $94.19 | 189,620,000 | — | — |
| 2020-02-27 | $94.21 | $94.21 | 162,880,000 | — | — |
| 2020-02-26 | $98.98 | $98.98 | 104,492,000 | — | — |
| 2020-02-25 | $98.64 | $98.64 | 124,382,000 | — | — |
| 2020-02-24 | $100.46 | $100.46 | 130,940,000 | — | — |
| 2020-02-21 | $104.80 | $104.80 | 92,926,000 | — | — |
| 2020-02-20 | $107.65 | $107.65 | 62,626,000 | — | — |
| 2020-02-19 | $108.51 | $108.51 | 51,224,000 | — | — |
| 2020-02-18 | $107.78 | $107.78 | 58,912,000 | — | — |
| 2020-02-14 | $106.74 | $106.74 | 52,124,000 | — | — |
| 2020-02-13 | $107.49 | $107.49 | 60,636,000 | — | — |
| 2020-02-12 | $108.00 | $108.00 | 66,686,000 | — | — |
| 2020-02-11 | $107.54 | $107.54 | 114,920,000 | — | — |
| 2020-02-10 | $106.70 | $106.70 | 101,124,000 | — | — |
| 2020-02-07 | $103.96 | $103.96 | 101,906,000 | — | — |
| 2020-02-06 | $102.51 | $102.51 | 63,660,000 | — | — |
| 2020-02-05 | $101.99 | $101.99 | 87,524,000 | — | — |
| 2020-02-04 | $102.48 | $102.48 | 105,786,000 | — | — |
| 2020-02-03 | $100.21 | $100.21 | 117,834,000 | — | — |
| 2020-01-31 | $100.44 | $100.44 | 311,346,000 | — | — |
| 2020-01-30 | $93.53 | $93.53 | 126,548,000 | — | — |
| 2020-01-29 | $92.90 | $92.90 | 41,760,000 | — | — |
| 2020-01-28 | $92.66 | $92.66 | 56,160,000 | — | — |
| 2020-01-27 | $91.42 | $91.42 | 70,570,000 | — | — |
| 2020-01-24 | $93.08 | $93.08 | 75,324,000 | — | — |
| 2020-01-23 | $94.23 | $94.23 | 49,692,000 | — | — |
| 2020-01-22 | $94.37 | $94.37 | 64,326,000 | — | — |
| 2020-01-21 | $94.60 | $94.60 | 74,156,000 | — | — |
| 2020-01-17 | $93.24 | $93.24 | 79,946,000 | — | — |
| 2020-01-16 | $93.90 | $93.90 | 53,190,000 | — | — |
| 2020-01-15 | $93.10 | $93.10 | 57,932,000 | — | — |
| 2020-01-14 | $93.47 | $93.47 | 68,818,000 | — | — |
| 2020-01-13 | $94.57 | $94.57 | 55,616,000 | — | — |
| 2020-01-10 | $94.16 | $94.16 | 57,074,000 | — | — |
| 2020-01-09 | $95.05 | $95.05 | 63,346,000 | — | — |
| 2020-01-08 | $94.60 | $94.60 | 70,160,000 | — | — |
| 2020-01-07 | $95.34 | $95.34 | 80,898,000 | — | — |
| 2020-01-06 | $95.14 | $95.14 | 81,236,000 | — | — |
| 2020-01-03 | $93.75 | $93.75 | 75,288,000 | — | — |
| 2020-01-02 | $94.90 | $94.90 | 80,580,000 | — | — |