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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $76,500.00 | $76,500.00 | 10 |
| 2020-12-30 | $79,350.00 | $79,350.00 | 10 |
| 2020-12-29 | $79,050.00 | $79,050.00 | 47 |
| 2020-12-28 | $77,400.00 | $77,400.00 | 14 |
| 2020-12-24 | $81,300.00 | $81,300.00 | 7 |
| 2020-12-23 | $82,950.00 | $82,950.00 | 10 |
| 2020-12-22 | $83,400.00 | $83,400.00 | 18 |
| 2020-12-21 | $82,500.00 | $82,500.00 | 23 |
| 2020-12-18 | $77,400.00 | $77,400.00 | 63 |
| 2020-12-17 | $93,600.00 | $93,600.00 | 101 |
| 2020-12-16 | $87,750.00 | $87,750.00 | 28 |
| 2020-12-15 | $87,600.00 | $87,600.00 | 27 |
| 2020-12-14 | $92,250.00 | $92,250.00 | 14 |
| 2020-12-11 | $95,250.00 | $95,250.00 | 25 |
| 2020-12-10 | $96,900.00 | $96,900.00 | 21 |
| 2020-12-09 | $98,550.00 | $98,550.00 | 50 |
| 2020-12-08 | $102,000.00 | $102,000.00 | 36 |
| 2020-12-07 | $103,050.00 | $103,050.00 | 54 |
| 2020-12-04 | $107,400.00 | $107,400.00 | 33 |
| 2020-12-03 | $105,150.00 | $105,150.00 | 14 |
| 2020-12-02 | $110,400.00 | $110,400.00 | 40 |
| 2020-12-01 | $107,700.00 | $107,700.00 | 19 |
| 2020-11-30 | $112,800.00 | $112,800.00 | 71 |
| 2020-11-27 | $107,700.00 | $107,700.00 | 18 |
| 2020-11-25 | $100,950.00 | $100,950.00 | 10 |
| 2020-11-24 | $101,850.00 | $101,850.00 | 19 |
| 2020-11-23 | $103,800.00 | $103,800.00 | 7 |
| 2020-11-20 | $105,750.00 | $105,750.00 | 8 |
| 2020-11-19 | $105,600.00 | $105,600.00 | 3 |
| 2020-11-18 | $105,900.00 | $105,900.00 | 7 |
| 2020-11-17 | $105,750.00 | $105,750.00 | 14 |
| 2020-11-16 | $108,450.00 | $108,450.00 | 21 |
| 2020-11-13 | $101,400.00 | $101,400.00 | 5 |
| 2020-11-12 | $103,350.00 | $103,350.00 | 11 |
| 2020-11-11 | $102,600.00 | $102,600.00 | 6 |
| 2020-11-10 | $98,550.00 | $98,550.00 | 9 |
| 2020-11-09 | $99,300.00 | $99,300.00 | 17 |
| 2020-11-06 | $107,850.00 | $107,850.00 | 14 |
| 2020-11-05 | $105,900.00 | $105,900.00 | 6 |
| 2020-11-04 | $109,800.00 | $109,800.00 | 12 |
| 2020-11-03 | $104,550.00 | $104,550.00 | 13 |
| 2020-11-02 | $105,000.00 | $105,000.00 | 20 |
| 2020-10-30 | $115,650.00 | $115,650.00 | 26 |
| 2020-10-29 | $102,750.00 | $102,750.00 | 1 |
| 2020-10-28 | $103,500.00 | $103,500.00 | 6 |
| 2020-10-27 | $107,100.00 | $107,100.00 | 7 |
| 2020-10-26 | $114,450.00 | $114,450.00 | 8 |
| 2020-10-23 | $115,500.00 | $115,500.00 | 6 |
| 2020-10-22 | $117,150.00 | $117,150.00 | 5 |
| 2020-10-21 | $116,250.00 | $116,250.00 | 2 |
| 2020-10-20 | $118,950.00 | $118,950.00 | 6 |
| 2020-10-19 | $113,100.00 | $113,100.00 | 3 |
| 2020-10-16 | $115,500.00 | $115,500.00 | 6 |
| 2020-10-15 | $118,500.00 | $118,500.00 | 6 |
| 2020-10-14 | $121,800.00 | $121,800.00 | 12 |
| 2020-10-13 | $122,400.00 | $122,400.00 | 25 |
| 2020-10-12 | $119,850.00 | $119,850.00 | 17 |
| 2020-10-09 | $114,600.00 | $114,600.00 | 4 |
| 2020-10-08 | $114,900.00 | $114,900.00 | 4 |
| 2020-10-07 | $113,100.00 | $113,100.00 | 5 |
| 2020-10-06 | $115,650.00 | $115,650.00 | 7 |
| 2020-10-05 | $112,500.00 | $112,500.00 | 3 |
| 2020-10-02 | $111,000.00 | $111,000.00 | 8 |
| 2020-10-01 | $114,000.00 | $114,000.00 | 5 |
| 2020-09-30 | $115,950.00 | $115,950.00 | 6 |
| 2020-09-29 | $117,000.00 | $117,000.00 | 41 |
| 2020-09-28 | $125,100.00 | $125,100.00 | 14 |
| 2020-09-25 | $114,750.00 | $114,750.00 | 4 |
| 2020-09-24 | $117,600.00 | $117,600.00 | 11 |
| 2020-09-23 | $116,550.00 | $116,550.00 | 10 |
| 2020-09-22 | $116,100.00 | $116,100.00 | 5 |
| 2020-09-21 | $116,100.00 | $116,100.00 | 9 |
| 2020-09-18 | $116,400.00 | $116,400.00 | 17 |
| 2020-09-17 | $123,600.00 | $123,600.00 | 8 |
| 2020-09-16 | $126,150.00 | $126,150.00 | 19 |
| 2020-09-15 | $122,400.00 | $122,400.00 | 5 |
| 2020-09-14 | $121,800.00 | $121,800.00 | 6 |
| 2020-09-11 | $121,800.00 | $121,800.00 | 10 |
| 2020-09-10 | $121,650.00 | $121,650.00 | 9 |
| 2020-09-09 | $120,750.00 | $120,750.00 | 24 |
| 2020-09-08 | $121,800.00 | $121,800.00 | 23 |
| 2020-09-04 | $114,750.00 | $114,750.00 | 14 |
| 2020-09-03 | $112,950.00 | $112,950.00 | 16 |
| 2020-09-02 | $109,500.00 | $109,500.00 | 14 |
| 2020-09-01 | $110,850.00 | $110,850.00 | 12 |
| 2020-08-31 | $109,950.00 | $109,950.00 | 14 |
| 2020-08-28 | $114,600.00 | $114,600.00 | 17 |
| 2020-08-27 | $110,250.00 | $110,250.00 | 72 |
| 2020-08-26 | $129,150.00 | $129,150.00 | 13 |
| 2020-08-25 | $132,750.00 | $132,750.00 | 25 |
| 2020-08-24 | $135,000.00 | $135,000.00 | 36 |
| 2020-08-21 | $139,500.00 | $139,500.00 | 21 |
| 2020-08-20 | $138,750.00 | $138,750.00 | 23 |
| 2020-08-19 | $142,650.00 | $142,650.00 | 22 |
| 2020-08-18 | $141,300.00 | $141,300.00 | 29 |
| 2020-08-17 | $142,200.00 | $142,200.00 | 41 |
| 2020-08-14 | $139,350.00 | $139,350.00 | 32 |
| 2020-08-13 | $136,350.00 | $136,350.00 | 24 |
| 2020-08-12 | $132,600.00 | $132,600.00 | 54 |
| 2020-08-11 | $147,300.00 | $147,300.00 | 41 |
| 2020-08-10 | $147,600.00 | $147,600.00 | 28 |
| 2020-08-07 | $150,000.00 | $150,000.00 | 43 |
| 2020-08-06 | $164,550.00 | $164,550.00 | 47 |
| 2020-08-05 | $159,000.00 | $159,000.00 | 41 |
| 2020-08-04 | $163,050.00 | $163,050.00 | 74 |
| 2020-08-03 | $145,350.00 | $145,350.00 | 58 |
| 2020-07-31 | $150,000.00 | $150,000.00 | 1,239 |
| 2020-07-30 | $130,650.00 | $130,650.00 | 23 |
| 2020-07-29 | $133,050.00 | $133,050.00 | 54 |
| 2020-07-28 | $136,500.00 | $136,500.00 | 35 |
| 2020-07-27 | $138,750.00 | $138,750.00 | 26 |
| 2020-07-24 | $145,950.00 | $145,950.00 | 23 |
| 2020-07-23 | $152,850.00 | $152,850.00 | 41 |
| 2020-07-22 | $162,900.00 | $162,900.00 | 44 |
| 2020-07-21 | $168,300.00 | $168,300.00 | 130 |
| 2020-07-20 | $158,550.00 | $158,550.00 | 108 |
| 2020-07-17 | $160,950.00 | $160,950.00 | 1,505 |
| 2020-07-16 | $134,850.00 | $134,850.00 | 275 |
| 2020-07-15 | $120,450.00 | $120,450.00 | 27 |
| 2020-07-14 | $117,150.00 | $117,150.00 | 20 |
| 2020-07-13 | $116,700.00 | $116,700.00 | 27 |
| 2020-07-10 | $121,650.00 | $121,650.00 | 23 |
| 2020-07-09 | $121,800.00 | $121,800.00 | 88 |
| 2020-07-08 | $120,300.00 | $120,300.00 | 28 |
| 2020-07-07 | $121,950.00 | $121,950.00 | 19 |
| 2020-07-06 | $123,600.00 | $123,600.00 | 26 |
| 2020-07-02 | $123,750.00 | $123,750.00 | 68 |
| 2020-07-01 | $116,250.00 | $116,250.00 | 20 |
| 2020-06-30 | $121,050.00 | $121,050.00 | 35 |
| 2020-06-29 | $132,000.00 | $132,000.00 | 30 |
| 2020-06-26 | $136,350.00 | $136,350.00 | 70 |
| 2020-06-25 | $139,200.00 | $139,200.00 | 150 |
| 2020-06-24 | $114,300.00 | $114,300.00 | 29 |
| 2020-06-23 | $114,750.00 | $114,750.00 | 22 |
| 2020-06-22 | $118,800.00 | $118,800.00 | 59 |
| 2020-06-19 | $110,850.00 | $110,850.00 | 23 |
| 2020-06-18 | $109,650.00 | $109,650.00 | 19 |
| 2020-06-17 | $108,900.00 | $108,900.00 | 23 |
| 2020-06-16 | $113,250.00 | $113,250.00 | 46 |
| 2020-06-15 | $111,300.00 | $111,300.00 | 29 |
| 2020-06-12 | $108,150.00 | $108,150.00 | 22 |
| 2020-06-11 | $105,600.00 | $105,600.00 | 65 |
| 2020-06-10 | $113,700.00 | $113,700.00 | 25 |
| 2020-06-09 | $117,300.00 | $117,300.00 | 108 |
| 2020-06-08 | $117,900.00 | $117,900.00 | 48 |
| 2020-06-05 | $110,400.00 | $110,400.00 | 36 |
| 2020-06-04 | $119,700.00 | $119,700.00 | 25 |
| 2020-06-03 | $125,400.00 | $125,400.00 | 35 |
| 2020-06-02 | $144,600.00 | $144,600.00 | 19 |
| 2020-06-01 | $148,050.00 | $148,050.00 | 11 |
| 2020-05-29 | $145,800.00 | $145,800.00 | 16 |
| 2020-05-28 | $147,300.00 | $147,300.00 | 24 |
| 2020-05-27 | $152,400.00 | $152,400.00 | 54 |
| 2020-05-26 | $176,700.00 | $176,700.00 | 32 |
| 2020-05-22 | $165,600.00 | $165,600.00 | 15 |
| 2020-05-21 | $171,150.00 | $171,150.00 | 25 |
| 2020-05-20 | $168,750.00 | $168,750.00 | 40 |
| 2020-05-19 | $174,900.00 | $174,900.00 | 43 |
| 2020-05-18 | $168,000.00 | $168,000.00 | 63 |
| 2020-05-15 | $166,650.00 | $166,650.00 | 197 |
| 2020-05-14 | $228,150.00 | $228,150.00 | 1,633 |
| 2020-05-13 | $133,350.00 | $133,350.00 | 28 |
| 2020-05-12 | $139,350.00 | $139,350.00 | 38 |
| 2020-05-11 | $140,550.00 | $140,550.00 | 36 |
| 2020-05-08 | $142,200.00 | $142,200.00 | 61 |
| 2020-05-07 | $132,000.00 | $132,000.00 | 100 |
| 2020-05-06 | $141,000.00 | $141,000.00 | 198 |
| 2020-05-05 | $129,150.00 | $129,150.00 | 270 |
| 2020-05-04 | $136,950.00 | $136,950.00 | 2,236 |
| 2020-05-01 | $99,450.00 | $99,450.00 | 40 |
| 2020-04-30 | $103,200.00 | $103,200.00 | 174 |
| 2020-04-29 | $92,850.00 | $92,850.00 | 21 |
| 2020-04-28 | $98,250.00 | $98,250.00 | 14 |
| 2020-04-27 | $100,200.00 | $100,200.00 | 29 |
| 2020-04-24 | $95,400.00 | $95,400.00 | 46 |
| 2020-04-23 | $92,850.00 | $92,850.00 | 31 |
| 2020-04-22 | $95,250.00 | $95,250.00 | 42 |
| 2020-04-21 | $95,400.00 | $95,400.00 | 260 |
| 2020-04-20 | $81,450.00 | $81,450.00 | 19 |
| 2020-04-17 | $82,500.00 | $82,500.00 | 42 |
| 2020-04-16 | $90,600.00 | $90,600.00 | 99 |
| 2020-04-15 | $86,400.00 | $86,400.00 | 1,376 |
| 2020-04-14 | $68,250.00 | $68,250.00 | 31 |
| 2020-04-13 | $60,600.00 | $60,600.00 | 10 |
| 2020-04-09 | $59,700.00 | $59,700.00 | 12 |
| 2020-04-08 | $60,300.00 | $60,300.00 | 13 |
| 2020-04-07 | $58,200.00 | $58,200.00 | 11 |
| 2020-04-06 | $58,800.00 | $58,800.00 | 14 |
| 2020-04-03 | $56,400.00 | $56,400.00 | 13 |
| 2020-04-02 | $57,600.00 | $57,600.00 | 33 |
| 2020-04-01 | $56,850.00 | $56,850.00 | 15 |
| 2020-03-31 | $60,300.00 | $60,300.00 | 6 |
| 2020-03-30 | $61,050.00 | $61,050.00 | 10 |
| 2020-03-27 | $65,100.00 | $65,100.00 | 18 |
| 2020-03-26 | $63,450.00 | $63,450.00 | 40 |
| 2020-03-25 | $61,200.00 | $61,200.00 | 25 |
| 2020-03-24 | $60,000.00 | $60,000.00 | 44 |
| 2020-03-23 | $59,700.00 | $59,700.00 | 35 |
| 2020-03-20 | $69,900.00 | $69,900.00 | 90 |
| 2020-03-19 | $82,500.00 | $82,500.00 | 330 |
| 2020-03-18 | $104,400.00 | $104,400.00 | 268 |
| 2020-03-17 | $46,950.00 | $46,950.00 | 16 |
| 2020-03-16 | $42,900.00 | $42,900.00 | 17 |
| 2020-03-13 | $42,000.00 | $42,000.00 | 12 |
| 2020-03-12 | $46,200.00 | $46,200.00 | 31 |
| 2020-03-11 | $61,500.00 | $61,500.00 | 16 |
| 2020-03-10 | $61,050.00 | $61,050.00 | 23 |
| 2020-03-09 | $63,450.00 | $63,450.00 | 33 |
| 2020-03-06 | $70,350.00 | $70,350.00 | 34 |
| 2020-03-05 | $73,650.00 | $73,650.00 | 102 |
| 2020-03-04 | $66,000.00 | $66,000.00 | 33 |
| 2020-03-03 | $71,700.00 | $71,700.00 | 114 |
| 2020-03-02 | $77,700.00 | $77,700.00 | 581 |
| 2020-02-28 | $59,850.00 | $59,850.00 | 58 |
| 2020-02-27 | $61,500.00 | $61,500.00 | 166 |
| 2020-02-26 | $54,300.00 | $54,300.00 | 25 |
| 2020-02-25 | $53,250.00 | $53,250.00 | 18 |
| 2020-02-24 | $56,850.00 | $56,850.00 | 33 |
| 2020-02-21 | $53,400.00 | $53,400.00 | 6 |
| 2020-02-20 | $52,800.00 | $52,800.00 | 17 |
| 2020-02-19 | $53,850.00 | $53,850.00 | 81 |
| 2020-02-18 | $50,550.00 | $50,550.00 | 6 |
| 2020-02-14 | $52,200.00 | $52,200.00 | 12 |
| 2020-02-13 | $53,250.00 | $53,250.00 | 25 |
| 2020-02-12 | $51,300.00 | $51,300.00 | 10 |
| 2020-02-11 | $52,500.00 | $52,500.00 | 10 |
| 2020-02-10 | $54,300.00 | $54,300.00 | 24 |
| 2020-02-07 | $58,350.00 | $58,350.00 | 210 |
| 2020-02-06 | $57,900.00 | $57,900.00 | 18 |
| 2020-02-05 | $58,050.00 | $58,050.00 | 5 |
| 2020-02-04 | $54,750.00 | $54,750.00 | 5 |
| 2020-02-03 | $55,050.00 | $55,050.00 | 2 |
| 2020-01-31 | $56,850.00 | $56,850.00 | 4 |
| 2020-01-30 | $56,550.00 | $56,550.00 | 8 |
| 2020-01-29 | $56,250.00 | $56,250.00 | 7 |
| 2020-01-28 | $58,350.00 | $58,350.00 | 2 |
| 2020-01-27 | $57,900.00 | $57,900.00 | 5 |
| 2020-01-24 | $59,250.00 | $59,250.00 | 4 |
| 2020-01-23 | $60,300.00 | $60,300.00 | 5 |
| 2020-01-22 | $61,050.00 | $61,050.00 | 4 |
| 2020-01-21 | $61,050.00 | $61,050.00 | 7 |
| 2020-01-17 | $64,350.00 | $64,350.00 | 15 |
| 2020-01-16 | $63,300.00 | $63,300.00 | 4 |
| 2020-01-15 | $62,400.00 | $62,400.00 | 8 |
| 2020-01-14 | $62,700.00 | $62,700.00 | 7 |
| 2020-01-13 | $64,050.00 | $64,050.00 | 39 |
| 2020-01-10 | $60,150.00 | $60,150.00 | 12 |
| 2020-01-09 | $62,850.00 | $62,850.00 | 8 |
| 2020-01-08 | $66,150.00 | $66,150.00 | 27 |
| 2020-01-07 | $63,750.00 | $63,750.00 | 3 |
| 2020-01-06 | $65,400.00 | $65,400.00 | 6 |
| 2020-01-03 | $66,900.00 | $66,900.00 | 8 |
| 2020-01-02 | $66,450.00 | $66,450.00 | 13 |