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
- 2004-03-16 to 2026-09-01
- 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 | $28,116.00 | $28,116.00 | 79 | — | — |
| 2020-12-30 | $25,740.00 | $25,740.00 | 216 | — | — |
| 2020-12-29 | $29,448.00 | $29,448.00 | 148 | — | — |
| 2020-12-28 | $32,148.00 | $32,148.00 | 227 | — | — |
| 2020-12-24 | $28,872.00 | $28,872.00 | 171 | — | — |
| 2020-12-23 | $30,420.00 | $30,420.00 | 1,025 | — | — |
| 2020-12-22 | $23,040.00 | $23,040.00 | 3,049 | — | — |
| 2020-12-21 | $15,408.00 | $15,408.00 | 24 | — | — |
| 2020-12-18 | $15,228.00 | $15,228.00 | 29 | — | — |
| 2020-12-17 | $14,868.00 | $14,868.00 | 36 | — | — |
| 2020-12-16 | $15,372.00 | $15,372.00 | 20 | — | — |
| 2020-12-15 | $15,984.00 | $15,984.00 | 62 | — | — |
| 2020-12-14 | $15,444.00 | $15,444.00 | 29 | — | — |
| 2020-12-11 | $15,552.00 | $15,552.00 | 43 | — | — |
| 2020-12-10 | $15,912.00 | $15,912.00 | 113 | — | — |
| 2020-12-09 | $15,840.00 | $15,840.00 | 128 | — | — |
| 2020-12-08 | $15,948.00 | $15,948.00 | 72 | — | — |
| 2020-12-07 | $15,192.00 | $15,192.00 | 33 | — | — |
| 2020-12-04 | $15,012.00 | $15,012.00 | 52 | — | — |
| 2020-12-03 | $14,976.00 | $14,976.00 | 62 | — | — |
| 2020-12-02 | $14,832.00 | $14,832.00 | 171 | — | — |
| 2020-12-01 | $13,500.00 | $13,500.00 | 30 | — | — |
| 2020-11-30 | $14,112.00 | $14,112.00 | 36 | — | — |
| 2020-11-27 | $13,860.00 | $13,860.00 | 27 | — | — |
| 2020-11-25 | $13,428.00 | $13,428.00 | 46 | — | — |
| 2020-11-24 | $12,708.00 | $12,708.00 | 6 | — | — |
| 2020-11-23 | $12,636.00 | $12,636.00 | 25 | — | — |
| 2020-11-20 | $12,348.00 | $12,348.00 | 23 | — | — |
| 2020-11-19 | $12,672.00 | $12,672.00 | 7 | — | — |
| 2020-11-18 | $12,780.00 | $12,780.00 | 8 | — | — |
| 2020-11-17 | $12,600.00 | $12,600.00 | 8 | — | — |
| 2020-11-16 | $12,888.00 | $12,888.00 | 16 | — | — |
| 2020-11-13 | $12,744.00 | $12,744.00 | 19 | — | — |
| 2020-11-12 | $12,492.00 | $12,492.00 | 13 | — | — |
| 2020-11-11 | $12,636.00 | $12,636.00 | 22 | — | — |
| 2020-11-10 | $12,168.00 | $12,168.00 | 16 | — | — |
| 2020-11-09 | $11,988.00 | $11,988.00 | 15 | — | — |
| 2020-11-06 | $11,772.00 | $11,772.00 | 8 | — | — |
| 2020-11-05 | $11,808.00 | $11,808.00 | 8 | — | — |
| 2020-11-04 | $11,736.00 | $11,736.00 | 7 | — | — |
| 2020-11-03 | $11,808.00 | $11,808.00 | 4 | — | — |
| 2020-11-02 | $11,664.00 | $11,664.00 | 16 | — | — |
| 2020-10-30 | $11,736.00 | $11,736.00 | 13 | — | — |
| 2020-10-29 | $12,312.00 | $12,312.00 | 25 | — | — |
| 2020-10-28 | $11,556.00 | $11,556.00 | 38 | — | — |
| 2020-10-27 | $12,168.00 | $12,168.00 | 22 | — | — |
| 2020-10-26 | $12,204.00 | $12,204.00 | 213 | — | — |
| 2020-10-23 | $13,572.00 | $13,572.00 | 99 | — | — |
| 2020-10-22 | $14,724.00 | $14,724.00 | 21 | — | — |
| 2020-10-21 | $14,652.00 | $14,652.00 | 14 | — | — |
| 2020-10-20 | $14,580.00 | $14,580.00 | 18 | — | — |
| 2020-10-19 | $14,508.00 | $14,508.00 | 92 | — | — |
| 2020-10-16 | $14,004.00 | $14,004.00 | 42 | — | — |
| 2020-10-15 | $14,472.00 | $14,472.00 | 26 | — | — |
| 2020-10-14 | $14,868.00 | $14,868.00 | 135 | — | — |
| 2020-10-13 | $14,544.00 | $14,544.00 | 17 | — | — |
| 2020-10-12 | $14,148.00 | $14,148.00 | 24 | — | — |
| 2020-10-09 | $14,184.00 | $14,184.00 | 22 | — | — |
| 2020-10-08 | $14,292.00 | $14,292.00 | 50 | — | — |
| 2020-10-07 | $14,472.00 | $14,472.00 | 36 | — | — |
| 2020-10-06 | $14,580.00 | $14,580.00 | 279 | — | — |
| 2020-10-05 | $13,680.00 | $13,680.00 | 27 | — | — |
| 2020-10-02 | $13,212.00 | $13,212.00 | 15 | — | — |
| 2020-10-01 | $12,852.00 | $12,852.00 | 16 | — | — |
| 2020-09-30 | $13,140.00 | $13,140.00 | 14 | — | — |
| 2020-09-29 | $13,320.00 | $13,320.00 | 64 | — | — |
| 2020-09-28 | $12,528.00 | $12,528.00 | 24 | — | — |
| 2020-09-25 | $12,348.00 | $12,348.00 | 18 | — | — |
| 2020-09-24 | $11,988.00 | $11,988.00 | 32 | — | — |
| 2020-09-23 | $12,024.00 | $12,024.00 | 13 | — | — |
| 2020-09-22 | $12,456.00 | $12,456.00 | 17 | — | — |
| 2020-09-21 | $12,816.00 | $12,816.00 | 29 | — | — |
| 2020-09-18 | $13,464.00 | $13,464.00 | 42 | — | — |
| 2020-09-17 | $13,572.00 | $13,572.00 | 145 | — | — |
| 2020-09-16 | $12,456.00 | $12,456.00 | 17 | — | — |
| 2020-09-15 | $12,420.00 | $12,420.00 | 20 | — | — |
| 2020-09-14 | $12,060.00 | $12,060.00 | 21 | — | — |
| 2020-09-11 | $11,916.00 | $11,916.00 | 13 | — | — |
| 2020-09-10 | $12,168.00 | $12,168.00 | 54 | — | — |
| 2020-09-09 | $11,880.00 | $11,880.00 | 14 | — | — |
| 2020-09-08 | $11,700.00 | $11,700.00 | 17 | — | — |
| 2020-09-04 | $11,844.00 | $11,844.00 | 45 | — | — |
| 2020-09-03 | $12,276.00 | $12,276.00 | 106 | — | — |
| 2020-09-02 | $13,536.00 | $13,536.00 | 41 | — | — |
| 2020-09-01 | $13,752.00 | $13,752.00 | 23 | — | — |
| 2020-08-31 | $13,752.00 | $13,752.00 | 35 | — | — |
| 2020-08-28 | $14,004.00 | $14,004.00 | 23 | — | — |
| 2020-08-27 | $14,004.00 | $14,004.00 | 52 | — | — |
| 2020-08-26 | $14,688.00 | $14,688.00 | 17 | — | — |
| 2020-08-25 | $14,976.00 | $14,976.00 | 27 | — | — |
| 2020-08-24 | $14,760.00 | $14,760.00 | 55 | — | — |
| 2020-08-21 | $15,192.00 | $15,192.00 | 19 | — | — |
| 2020-08-20 | $15,480.00 | $15,480.00 | 33 | — | — |
| 2020-08-19 | $15,696.00 | $15,696.00 | 20 | — | — |
| 2020-08-18 | $15,588.00 | $15,588.00 | 47 | — | — |
| 2020-08-17 | $15,732.00 | $15,732.00 | 30 | — | — |
| 2020-08-14 | $16,164.00 | $16,164.00 | 94 | — | — |
| 2020-08-13 | $15,516.00 | $15,516.00 | 103 | — | — |
| 2020-08-12 | $16,416.00 | $16,416.00 | 219 | — | — |
| 2020-08-11 | $16,776.00 | $16,776.00 | 81 | — | — |
| 2020-08-10 | $17,676.00 | $17,676.00 | 28 | — | — |
| 2020-08-07 | $17,136.00 | $17,136.00 | 25 | — | — |
| 2020-08-06 | $17,172.00 | $17,172.00 | 56 | — | — |
| 2020-08-05 | $18,036.00 | $18,036.00 | 96 | — | — |
| 2020-08-04 | $17,496.00 | $17,496.00 | 34 | — | — |
| 2020-08-03 | $17,280.00 | $17,280.00 | 109 | — | — |
| 2020-07-31 | $17,820.00 | $17,820.00 | 523 | — | — |
| 2020-07-30 | $16,632.00 | $16,632.00 | 183 | — | — |
| 2020-07-29 | $15,912.00 | $15,912.00 | 23 | — | — |
| 2020-07-28 | $16,056.00 | $16,056.00 | 25 | — | — |
| 2020-07-27 | $16,020.00 | $16,020.00 | 34 | — | — |
| 2020-07-24 | $16,200.00 | $16,200.00 | 27 | — | — |
| 2020-07-23 | $16,344.00 | $16,344.00 | 52 | — | — |
| 2020-07-22 | $16,884.00 | $16,884.00 | 42 | — | — |
| 2020-07-21 | $17,424.00 | $17,424.00 | 67 | — | — |
| 2020-07-20 | $16,740.00 | $16,740.00 | 277 | — | — |
| 2020-07-17 | $16,128.00 | $16,128.00 | 36 | — | — |
| 2020-07-16 | $16,128.00 | $16,128.00 | 31 | — | — |
| 2020-07-15 | $15,984.00 | $15,984.00 | 30 | — | — |
| 2020-07-14 | $15,696.00 | $15,696.00 | 51 | — | — |
| 2020-07-13 | $15,768.00 | $15,768.00 | 82 | — | — |
| 2020-07-10 | $15,984.00 | $15,984.00 | 30 | — | — |
| 2020-07-09 | $16,092.00 | $16,092.00 | 28 | — | — |
| 2020-07-08 | $16,488.00 | $16,488.00 | 70 | — | — |
| 2020-07-07 | $15,876.00 | $15,876.00 | 27 | — | — |
| 2020-07-06 | $16,092.00 | $16,092.00 | 92 | — | — |
| 2020-07-02 | $16,308.00 | $16,308.00 | 58 | — | — |
| 2020-07-01 | $16,488.00 | $16,488.00 | 38 | — | — |
| 2020-06-30 | $16,740.00 | $16,740.00 | 71 | — | — |
| 2020-06-29 | $16,704.00 | $16,704.00 | 69 | — | — |
| 2020-06-26 | $16,416.00 | $16,416.00 | 61 | — | — |
| 2020-06-25 | $16,920.00 | $16,920.00 | 109 | — | — |
| 2020-06-24 | $16,632.00 | $16,632.00 | 154 | — | — |
| 2020-06-23 | $16,344.00 | $16,344.00 | 47 | — | — |
| 2020-06-22 | $16,092.00 | $16,092.00 | 64 | — | — |
| 2020-06-19 | $16,164.00 | $16,164.00 | 67 | — | — |
| 2020-06-18 | $17,100.00 | $17,100.00 | 53 | — | — |
| 2020-06-17 | $16,452.00 | $16,452.00 | 37 | — | — |
| 2020-06-16 | $17,280.00 | $17,280.00 | 42 | — | — |
| 2020-06-15 | $16,704.00 | $16,704.00 | 68 | — | — |
| 2020-06-12 | $16,308.00 | $16,308.00 | 59 | — | — |
| 2020-06-11 | $15,984.00 | $15,984.00 | 84 | — | — |
| 2020-06-10 | $17,892.00 | $17,892.00 | 59 | — | — |
| 2020-06-09 | $18,540.00 | $18,540.00 | 55 | — | — |
| 2020-06-08 | $18,576.00 | $18,576.00 | 154 | — | — |
| 2020-06-05 | $17,568.00 | $17,568.00 | 111 | — | — |
| 2020-06-04 | $17,316.00 | $17,316.00 | 103 | — | — |
| 2020-06-03 | $17,388.00 | $17,388.00 | 144 | — | — |
| 2020-06-02 | $17,676.00 | $17,676.00 | 104 | — | — |
| 2020-06-01 | $18,180.00 | $18,180.00 | 88 | — | — |
| 2020-05-29 | $18,072.00 | $18,072.00 | 195 | — | — |
| 2020-05-28 | $19,440.00 | $19,440.00 | 58 | — | — |
| 2020-05-27 | $20,268.00 | $20,268.00 | 203 | — | — |
| 2020-05-26 | $21,024.00 | $21,024.00 | 288 | — | — |
| 2020-05-22 | $19,296.00 | $19,296.00 | 525 | — | — |
| 2020-05-21 | $18,612.00 | $18,612.00 | 616 | — | — |
| 2020-05-20 | $16,524.00 | $16,524.00 | 200 | — | — |
| 2020-05-19 | $15,732.00 | $15,732.00 | 965 | — | — |
| 2020-05-18 | $14,832.00 | $14,832.00 | 141 | — | — |
| 2020-05-15 | $14,796.00 | $14,796.00 | 109 | — | — |
| 2020-05-14 | $15,120.00 | $15,120.00 | 194 | — | — |
| 2020-05-13 | $15,192.00 | $15,192.00 | 2,197 | — | — |
| 2020-05-12 | $14,868.00 | $14,868.00 | 194 | — | — |
| 2020-05-11 | $15,012.00 | $15,012.00 | 131 | — | — |
| 2020-05-08 | $14,832.00 | $14,832.00 | 128 | — | — |
| 2020-05-07 | $14,724.00 | $14,724.00 | 97 | — | — |
| 2020-05-06 | $14,616.00 | $14,616.00 | 140 | — | — |
| 2020-05-05 | $14,976.00 | $14,976.00 | 283 | — | — |
| 2020-05-04 | $15,048.00 | $15,048.00 | 200 | — | — |
| 2020-05-01 | $14,688.00 | $14,688.00 | 111 | — | — |
| 2020-04-30 | $15,012.00 | $15,012.00 | 259 | — | — |
| 2020-04-29 | $14,472.00 | $14,472.00 | 210 | — | — |
| 2020-04-28 | $14,724.00 | $14,724.00 | 188 | — | — |
| 2020-04-27 | $14,940.00 | $14,940.00 | 443 | — | — |
| 2020-04-24 | $14,472.00 | $14,472.00 | 249 | — | — |
| 2020-04-23 | $14,328.00 | $14,328.00 | 247 | — | — |
| 2020-04-22 | $14,436.00 | $14,436.00 | 410 | — | — |
| 2020-04-21 | $14,832.00 | $14,832.00 | 1,835 | — | — |
| 2020-04-20 | $31,104.00 | $31,104.00 | 3,351 | — | — |
| 2020-04-17 | $22,572.00 | $22,572.00 | 11 | — | — |
| 2020-04-16 | $24,480.00 | $24,480.00 | 22 | — | — |
| 2020-04-15 | $28,692.00 | $28,692.00 | 66 | — | — |
| 2020-04-14 | $28,080.00 | $28,080.00 | 5 | — | — |
| 2020-04-13 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2020-04-09 | $28,080.00 | $28,080.00 | 1 | — | — |
| 2020-04-08 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2020-04-07 | $27,360.00 | $27,360.00 | 0 | — | — |
| 2020-04-06 | $27,360.00 | $27,360.00 | 1 | — | — |
| 2020-04-03 | $26,640.00 | $26,640.00 | 0 | — | — |
| 2020-04-02 | $25,920.00 | $25,920.00 | 0 | — | — |
| 2020-04-01 | $26,640.00 | $26,640.00 | 0 | — | — |
| 2020-03-31 | $28,080.00 | $28,080.00 | 1 | — | — |
| 2020-03-30 | $27,360.00 | $27,360.00 | 1 | — | — |
| 2020-03-27 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2020-03-26 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2020-03-25 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2020-03-24 | $26,640.00 | $26,640.00 | 3 | — | — |
| 2020-03-23 | $23,760.00 | $23,760.00 | 1 | — | — |
| 2020-03-20 | $23,760.00 | $23,760.00 | 6 | — | — |
| 2020-03-19 | $27,360.00 | $27,360.00 | 1 | — | — |
| 2020-03-18 | $25,920.00 | $25,920.00 | 1 | — | — |
| 2020-03-17 | $26,640.00 | $26,640.00 | 1 | — | — |
| 2020-03-16 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2020-03-13 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2020-03-12 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2020-03-11 | $38,880.00 | $38,880.00 | 7 | — | — |
| 2020-03-10 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2020-03-09 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2020-03-06 | $36,720.00 | $36,720.00 | 1 | — | — |
| 2020-03-05 | $38,880.00 | $38,880.00 | 1 | — | — |
| 2020-03-04 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2020-03-03 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2020-03-02 | $38,880.00 | $38,880.00 | 1 | — | — |
| 2020-02-28 | $38,160.00 | $38,160.00 | 1 | — | — |
| 2020-02-27 | $38,880.00 | $38,880.00 | 3 | — | — |
| 2020-02-26 | $43,920.00 | $43,920.00 | 3 | — | — |
| 2020-02-25 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2020-02-24 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2020-02-21 | $51,120.00 | $51,120.00 | 1 | — | — |
| 2020-02-20 | $48,960.00 | $48,960.00 | 2 | — | — |
| 2020-02-19 | $52,560.00 | $52,560.00 | 1 | — | — |
| 2020-02-18 | $51,120.00 | $51,120.00 | 1 | — | — |
| 2020-02-14 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2020-02-13 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2020-02-12 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2020-02-11 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2020-02-10 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2020-02-07 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2020-02-06 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2020-02-05 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2020-02-04 | $52,560.00 | $52,560.00 | 2 | — | — |
| 2020-02-03 | $47,520.00 | $47,520.00 | 2 | — | — |
| 2020-01-31 | $46,800.00 | $46,800.00 | 3 | — | — |
| 2020-01-30 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2020-01-29 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2020-01-28 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2020-01-27 | $55,440.00 | $55,440.00 | 5 | — | — |
| 2020-01-24 | $54,720.00 | $54,720.00 | 2 | — | — |
| 2020-01-23 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2020-01-22 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2020-01-21 | $56,160.00 | $56,160.00 | 6 | — | — |
| 2020-01-17 | $57,600.00 | $57,600.00 | 7 | — | — |
| 2020-01-16 | $52,560.00 | $52,560.00 | 4 | — | — |
| 2020-01-15 | $52,560.00 | $52,560.00 | 2 | — | — |
| 2020-01-14 | $53,280.00 | $53,280.00 | 4 | — | — |
| 2020-01-13 | $57,600.00 | $57,600.00 | 15 | — | — |
| 2020-01-10 | $66,240.00 | $66,240.00 | 28 | — | — |
| 2020-01-09 | $54,720.00 | $54,720.00 | 3 | — | — |
| 2020-01-08 | $51,840.00 | $51,840.00 | 4 | — | — |
| 2020-01-07 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2020-01-06 | $48,960.00 | $48,960.00 | 2 | — | — |
| 2020-01-03 | $46,080.00 | $46,080.00 | 2 | — | — |
| 2020-01-02 | $48,240.00 | $48,240.00 | 3 | — | — |