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
- 2019-10-03 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 | $98.40 | $98.40 | 105,955 | — | — |
| 2020-12-30 | $101.40 | $101.40 | 227,895 | — | — |
| 2020-12-29 | $101.00 | $101.00 | 311,040 | — | — |
| 2020-12-28 | $110.00 | $110.00 | 805,205 | — | — |
| 2020-12-24 | $501.80 | $501.80 | 5,685 | — | — |
| 2020-12-23 | $504.00 | $504.00 | 8,925 | — | — |
| 2020-12-22 | $546.20 | $546.20 | 4,980 | — | — |
| 2020-12-21 | $516.40 | $516.40 | 9,375 | — | — |
| 2020-12-18 | $518.60 | $518.60 | 30,080 | — | — |
| 2020-12-17 | $552.60 | $552.60 | 10,160 | — | — |
| 2020-12-16 | $568.60 | $568.60 | 9,300 | — | — |
| 2020-12-15 | $594.60 | $594.60 | 4,525 | — | — |
| 2020-12-14 | $575.00 | $575.00 | 9,160 | — | — |
| 2020-12-11 | $551.20 | $551.20 | 8,360 | — | — |
| 2020-12-10 | $566.80 | $566.80 | 10,705 | — | — |
| 2020-12-09 | $558.00 | $558.00 | 15,035 | — | — |
| 2020-12-08 | $613.00 | $613.00 | 20,345 | — | — |
| 2020-12-07 | $613.40 | $613.40 | 13,715 | — | — |
| 2020-12-04 | $538.80 | $538.80 | 6,850 | — | — |
| 2020-12-03 | $506.80 | $506.80 | 5,080 | — | — |
| 2020-12-02 | $488.80 | $488.80 | 5,650 | — | — |
| 2020-12-01 | $491.60 | $491.60 | 10,120 | — | — |
| 2020-11-30 | $504.80 | $504.80 | 9,975 | — | — |
| 2020-11-27 | $529.00 | $529.00 | 4,055 | — | — |
| 2020-11-25 | $480.00 | $480.00 | 8,155 | — | — |
| 2020-11-24 | $493.20 | $493.20 | 6,125 | — | — |
| 2020-11-23 | $489.60 | $489.60 | 8,260 | — | — |
| 2020-11-20 | $496.80 | $496.80 | 34,200 | — | — |
| 2020-11-19 | $419.60 | $419.60 | 6,040 | — | — |
| 2020-11-18 | $408.80 | $408.80 | 7,450 | — | — |
| 2020-11-17 | $416.20 | $416.20 | 10,700 | — | — |
| 2020-11-16 | $420.00 | $420.00 | 7,790 | — | — |
| 2020-11-13 | $427.80 | $427.80 | 10,110 | — | — |
| 2020-11-12 | $420.00 | $420.00 | 5,085 | — | — |
| 2020-11-11 | $418.20 | $418.20 | 4,600 | — | — |
| 2020-11-10 | $434.00 | $434.00 | 11,120 | — | — |
| 2020-11-09 | $400.20 | $400.20 | 10,065 | — | — |
| 2020-11-06 | $408.00 | $408.00 | 17,055 | — | — |
| 2020-11-05 | $401.60 | $401.60 | 10,630 | — | — |
| 2020-11-04 | $439.00 | $439.00 | 13,610 | — | — |
| 2020-11-03 | $435.60 | $435.60 | 15,315 | — | — |
| 2020-11-02 | $433.00 | $433.00 | 6,335 | — | — |
| 2020-10-30 | $436.20 | $436.20 | 5,985 | — | — |
| 2020-10-29 | $452.00 | $452.00 | 10,180 | — | — |
| 2020-10-28 | $465.60 | $465.60 | 7,040 | — | — |
| 2020-10-27 | $513.40 | $513.40 | 6,395 | — | — |
| 2020-10-26 | $520.00 | $520.00 | 2,925 | — | — |
| 2020-10-23 | $535.60 | $535.60 | 2,455 | — | — |
| 2020-10-22 | $531.80 | $531.80 | 4,500 | — | — |
| 2020-10-21 | $520.00 | $520.00 | 4,925 | — | — |
| 2020-10-20 | $491.00 | $491.00 | 8,365 | — | — |
| 2020-10-19 | $470.00 | $470.00 | 11,385 | — | — |
| 2020-10-16 | $480.80 | $480.80 | 18,565 | — | — |
| 2020-10-15 | $516.60 | $516.60 | 14,590 | — | — |
| 2020-10-14 | $515.00 | $515.00 | 6,370 | — | — |
| 2020-10-13 | $530.00 | $530.00 | 14,205 | — | — |
| 2020-10-12 | $522.20 | $522.20 | 3,745 | — | — |
| 2020-10-09 | $573.00 | $573.00 | 5,800 | — | — |
| 2020-10-08 | $583.00 | $583.00 | 3,040 | — | — |
| 2020-10-07 | $587.80 | $587.80 | 6,430 | — | — |
| 2020-10-06 | $540.00 | $540.00 | 10,090 | — | — |
| 2020-10-05 | $534.20 | $534.20 | 16,520 | — | — |
| 2020-10-02 | $501.20 | $501.20 | 1,860 | — | — |
| 2020-10-01 | $521.40 | $521.40 | 6,510 | — | — |
| 2020-09-30 | $481.20 | $481.20 | 3,130 | — | — |
| 2020-09-29 | $452.40 | $452.40 | 4,275 | — | — |
| 2020-09-28 | $453.00 | $453.00 | 4,885 | — | — |
| 2020-09-25 | $468.60 | $468.60 | 5,590 | — | — |
| 2020-09-24 | $433.20 | $433.20 | 3,820 | — | — |
| 2020-09-23 | $437.80 | $437.80 | 7,270 | — | — |
| 2020-09-22 | $497.20 | $497.20 | 5,590 | — | — |
| 2020-09-21 | $530.60 | $530.60 | 4,500 | — | — |
| 2020-09-18 | $591.20 | $591.20 | 15,285 | — | — |
| 2020-09-17 | $585.20 | $585.20 | 3,640 | — | — |
| 2020-09-16 | $575.00 | $575.00 | 4,085 | — | — |
| 2020-09-15 | $570.40 | $570.40 | 3,555 | — | — |
| 2020-09-14 | $555.60 | $555.60 | 5,025 | — | — |
| 2020-09-11 | $540.20 | $540.20 | 4,530 | — | — |
| 2020-09-10 | $532.40 | $532.40 | 5,740 | — | — |
| 2020-09-09 | $518.00 | $518.00 | 5,715 | — | — |
| 2020-09-08 | $533.40 | $533.40 | 5,215 | — | — |
| 2020-09-04 | $514.80 | $514.80 | 3,630 | — | — |
| 2020-09-03 | $502.40 | $502.40 | 6,615 | — | — |
| 2020-09-02 | $520.20 | $520.20 | 3,155 | — | — |
| 2020-09-01 | $521.40 | $521.40 | 1,985 | — | — |
| 2020-08-31 | $542.00 | $542.00 | 1,470 | — | — |
| 2020-08-28 | $546.40 | $546.40 | 900 | — | — |
| 2020-08-27 | $536.40 | $536.40 | 1,230 | — | — |
| 2020-08-26 | $537.80 | $537.80 | 1,090 | — | — |
| 2020-08-25 | $541.60 | $541.60 | 775 | — | — |
| 2020-08-24 | $527.40 | $527.40 | 2,290 | — | — |
| 2020-08-21 | $572.80 | $572.80 | 1,125 | — | — |
| 2020-08-20 | $566.20 | $566.20 | 1,225 | — | — |
| 2020-08-19 | $583.40 | $583.40 | 1,740 | — | — |
| 2020-08-18 | $589.60 | $589.60 | 1,490 | — | — |
| 2020-08-17 | $579.80 | $579.80 | 825 | — | — |
| 2020-08-14 | $552.40 | $552.40 | 2,570 | — | — |
| 2020-08-13 | $560.00 | $560.00 | 2,985 | — | — |
| 2020-08-12 | $563.00 | $563.00 | 5,665 | — | — |
| 2020-08-11 | $561.40 | $561.40 | 3,215 | — | — |
| 2020-08-10 | $607.60 | $607.60 | 3,690 | — | — |
| 2020-08-07 | $602.00 | $602.00 | 2,105 | — | — |
| 2020-08-06 | $592.20 | $592.20 | 2,595 | — | — |
| 2020-08-05 | $594.20 | $594.20 | 3,290 | — | — |
| 2020-08-04 | $576.40 | $576.40 | 2,565 | — | — |
| 2020-08-03 | $567.40 | $567.40 | 1,795 | — | — |
| 2020-07-31 | $548.60 | $548.60 | 3,265 | — | — |
| 2020-07-30 | $556.40 | $556.40 | 3,790 | — | — |
| 2020-07-29 | $559.00 | $559.00 | 4,940 | — | — |
| 2020-07-28 | $530.60 | $530.60 | 3,415 | — | — |
| 2020-07-27 | $543.20 | $543.20 | 3,165 | — | — |
| 2020-07-24 | $520.00 | $520.00 | 4,240 | — | — |
| 2020-07-23 | $513.40 | $513.40 | 4,090 | — | — |
| 2020-07-22 | $547.60 | $547.60 | 4,510 | — | — |
| 2020-07-21 | $559.20 | $559.20 | 3,880 | — | — |
| 2020-07-20 | $568.20 | $568.20 | 4,425 | — | — |
| 2020-07-17 | $573.40 | $573.40 | 4,150 | — | — |
| 2020-07-16 | $624.40 | $624.40 | 7,155 | — | — |
| 2020-07-15 | $592.40 | $592.40 | 4,550 | — | — |
| 2020-07-14 | $574.20 | $574.20 | 6,575 | — | — |
| 2020-07-13 | $542.20 | $542.20 | 7,885 | — | — |
| 2020-07-10 | $588.40 | $588.40 | 9,635 | — | — |
| 2020-07-09 | $616.40 | $616.40 | 9,870 | — | — |
| 2020-07-08 | $656.80 | $656.80 | 4,710 | — | — |
| 2020-07-07 | $680.00 | $680.00 | 5,355 | — | — |
| 2020-07-06 | $699.60 | $699.60 | 5,180 | — | — |
| 2020-07-02 | $732.00 | $732.00 | 2,635 | — | — |
| 2020-07-01 | $777.20 | $777.20 | 5,920 | — | — |
| 2020-06-30 | $775.60 | $775.60 | 3,885 | — | — |
| 2020-06-29 | $729.20 | $729.20 | 4,170 | — | — |
| 2020-06-26 | $766.40 | $766.40 | 16,150 | — | — |
| 2020-06-25 | $786.00 | $786.00 | 11,070 | — | — |
| 2020-06-24 | $776.40 | $776.40 | 9,110 | — | — |
| 2020-06-23 | $793.80 | $793.80 | 16,815 | — | — |
| 2020-06-22 | $791.40 | $791.40 | 14,615 | — | — |
| 2020-06-19 | $758.00 | $758.00 | 22,105 | — | — |
| 2020-06-18 | $720.60 | $720.60 | 15,330 | — | — |
| 2020-06-17 | $690.00 | $690.00 | 20,945 | — | — |
| 2020-06-16 | $682.40 | $682.40 | 39,105 | — | — |
| 2020-06-15 | $641.20 | $641.20 | 16,380 | — | — |
| 2020-06-12 | $613.20 | $613.20 | 17,255 | — | — |
| 2020-06-11 | $601.00 | $601.00 | 41,555 | — | — |
| 2020-06-10 | $614.60 | $614.60 | 13,645 | — | — |
| 2020-06-09 | $581.20 | $581.20 | 7,420 | — | — |
| 2020-06-08 | $572.20 | $572.20 | 5,645 | — | — |
| 2020-06-05 | $540.20 | $540.20 | 6,180 | — | — |
| 2020-06-04 | $538.80 | $538.80 | 2,210 | — | — |
| 2020-06-03 | $531.20 | $531.20 | 5,240 | — | — |
| 2020-06-02 | $523.60 | $523.60 | 7,370 | — | — |
| 2020-06-01 | $544.20 | $544.20 | 8,335 | — | — |
| 2020-05-29 | $537.20 | $537.20 | 8,000 | — | — |
| 2020-05-28 | $527.60 | $527.60 | 4,850 | — | — |
| 2020-05-27 | $514.40 | $514.40 | 13,125 | — | — |
| 2020-05-26 | $509.40 | $509.40 | 12,430 | — | — |
| 2020-05-22 | $580.00 | $580.00 | 5,715 | — | — |
| 2020-05-21 | $600.40 | $600.40 | 7,000 | — | — |
| 2020-05-20 | $653.80 | $653.80 | 4,435 | — | — |
| 2020-05-19 | $618.40 | $618.40 | 11,855 | — | — |
| 2020-05-18 | $741.60 | $741.60 | 2,970 | — | — |
| 2020-05-15 | $721.40 | $721.40 | 2,755 | — | — |
| 2020-05-14 | $686.80 | $686.80 | 2,415 | — | — |
| 2020-05-13 | $671.00 | $671.00 | 2,605 | — | — |
| 2020-05-12 | $702.00 | $702.00 | 3,790 | — | — |
| 2020-05-11 | $748.00 | $748.00 | 3,700 | — | — |
| 2020-05-08 | $700.00 | $700.00 | 4,345 | — | — |
| 2020-05-07 | $684.20 | $684.20 | 2,655 | — | — |
| 2020-05-06 | $658.60 | $658.60 | 1,295 | — | — |
| 2020-05-05 | $672.80 | $672.80 | 7,135 | — | — |
| 2020-05-04 | $649.40 | $649.40 | 3,330 | — | — |
| 2020-05-01 | $622.00 | $622.00 | 2,150 | — | — |
| 2020-04-30 | $635.80 | $635.80 | 1,650 | — | — |
| 2020-04-29 | $664.00 | $664.00 | 2,320 | — | — |
| 2020-04-28 | $679.40 | $679.40 | 1,580 | — | — |
| 2020-04-27 | $670.80 | $670.80 | 1,430 | — | — |
| 2020-04-24 | $675.00 | $675.00 | 1,080 | — | — |
| 2020-04-23 | $675.40 | $675.40 | 2,005 | — | — |
| 2020-04-22 | $677.60 | $677.60 | 1,015 | — | — |
| 2020-04-21 | $680.00 | $680.00 | 1,975 | — | — |
| 2020-04-20 | $664.80 | $664.80 | 1,915 | — | — |
| 2020-04-17 | $679.60 | $679.60 | 1,195 | — | — |
| 2020-04-16 | $680.60 | $680.60 | 2,350 | — | — |
| 2020-04-15 | $680.00 | $680.00 | 1,980 | — | — |
| 2020-04-14 | $678.40 | $678.40 | 1,325 | — | — |
| 2020-04-13 | $676.00 | $676.00 | 1,740 | — | — |
| 2020-04-09 | $672.20 | $672.20 | 4,565 | — | — |
| 2020-04-08 | $660.80 | $660.80 | 2,815 | — | — |
| 2020-04-07 | $644.60 | $644.60 | 1,150 | — | — |
| 2020-04-06 | $659.80 | $659.80 | 3,875 | — | — |
| 2020-04-03 | $619.80 | $619.80 | 2,245 | — | — |
| 2020-04-02 | $650.00 | $650.00 | 2,780 | — | — |
| 2020-04-01 | $645.80 | $645.80 | 2,115 | — | — |
| 2020-03-31 | $695.20 | $695.20 | 4,060 | — | — |
| 2020-03-30 | $669.80 | $669.80 | 3,225 | — | — |
| 2020-03-27 | $695.00 | $695.00 | 5,285 | — | — |
| 2020-03-26 | $637.20 | $637.20 | 6,250 | — | — |
| 2020-03-25 | $720.00 | $720.00 | 1,320 | — | — |
| 2020-03-24 | $710.00 | $710.00 | 5,390 | — | — |
| 2020-03-23 | $709.40 | $709.40 | 5,285 | — | — |
| 2020-03-20 | $652.00 | $652.00 | 5,165 | — | — |
| 2020-03-19 | $712.60 | $712.60 | 2,370 | — | — |
| 2020-03-18 | $647.80 | $647.80 | 6,800 | — | — |
| 2020-03-17 | $740.00 | $740.00 | 9,970 | — | — |
| 2020-03-16 | $706.20 | $706.20 | 10,190 | — | — |
| 2020-03-13 | $821.80 | $821.80 | 6,365 | — | — |
| 2020-03-12 | $636.40 | $636.40 | 10,320 | — | — |
| 2020-03-11 | $650.80 | $650.80 | 2,985 | — | — |
| 2020-03-10 | $688.60 | $688.60 | 4,405 | — | — |
| 2020-03-09 | $657.20 | $657.20 | 5,165 | — | — |
| 2020-03-06 | $726.80 | $726.80 | 6,385 | — | — |
| 2020-03-05 | $725.20 | $725.20 | 7,305 | — | — |
| 2020-03-04 | $708.20 | $708.20 | 1,405 | — | — |
| 2020-03-03 | $707.80 | $707.80 | 2,945 | — | — |
| 2020-03-02 | $720.00 | $720.00 | 4,710 | — | — |
| 2020-02-28 | $686.00 | $686.00 | 3,230 | — | — |
| 2020-02-27 | $682.00 | $682.00 | 3,625 | — | — |
| 2020-02-26 | $693.00 | $693.00 | 3,915 | — | — |
| 2020-02-25 | $700.00 | $700.00 | 3,520 | — | — |
| 2020-02-24 | $727.60 | $727.60 | 3,480 | — | — |
| 2020-02-21 | $697.80 | $697.80 | 1,640 | — | — |
| 2020-02-20 | $672.00 | $672.00 | 8,765 | — | — |
| 2020-02-19 | $658.40 | $658.40 | 1,015 | — | — |
| 2020-02-18 | $666.40 | $666.40 | 2,440 | — | — |
| 2020-02-14 | $633.00 | $633.00 | 6,580 | — | — |
| 2020-02-13 | $661.80 | $661.80 | 2,275 | — | — |
| 2020-02-12 | $690.40 | $690.40 | 1,280 | — | — |
| 2020-02-11 | $692.40 | $692.40 | 2,090 | — | — |
| 2020-02-10 | $696.00 | $696.00 | 2,335 | — | — |
| 2020-02-07 | $702.20 | $702.20 | 3,090 | — | — |
| 2020-02-06 | $720.40 | $720.40 | 2,820 | — | — |
| 2020-02-05 | $759.20 | $759.20 | 2,150 | — | — |
| 2020-02-04 | $769.60 | $769.60 | 3,400 | — | — |
| 2020-02-03 | $790.00 | $790.00 | 3,685 | — | — |
| 2020-01-31 | $766.80 | $766.80 | 3,250 | — | — |
| 2020-01-30 | $744.60 | $744.60 | 3,655 | — | — |
| 2020-01-29 | $717.00 | $717.00 | 4,545 | — | — |
| 2020-01-28 | $718.80 | $718.80 | 6,130 | — | — |
| 2020-01-27 | $756.80 | $756.80 | 5,115 | — | — |
| 2020-01-24 | $771.60 | $771.60 | 4,200 | — | — |
| 2020-01-23 | $806.80 | $806.80 | 3,125 | — | — |
| 2020-01-22 | $800.00 | $800.00 | 5,935 | — | — |
| 2020-01-21 | $776.60 | $776.60 | 3,420 | — | — |
| 2020-01-17 | $789.60 | $789.60 | 3,070 | — | — |
| 2020-01-16 | $849.20 | $849.20 | 5,350 | — | — |
| 2020-01-15 | $806.00 | $806.00 | 1,630 | — | — |
| 2020-01-14 | $796.40 | $796.40 | 3,705 | — | — |
| 2020-01-13 | $768.40 | $768.40 | 4,510 | — | — |
| 2020-01-10 | $831.00 | $831.00 | 4,180 | — | — |
| 2020-01-09 | $840.60 | $840.60 | 4,995 | — | — |
| 2020-01-08 | $858.80 | $858.80 | 3,245 | — | — |
| 2020-01-07 | $871.20 | $871.20 | 4,360 | — | — |
| 2020-01-06 | $854.80 | $854.80 | 4,085 | — | — |
| 2020-01-03 | $820.00 | $820.00 | 8,290 | — | — |
| 2020-01-02 | $906.00 | $906.00 | 2,990 | — | — |