BSPA Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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: 1999-02-22 to 2026-08-27
Data captured: 2026-08-31

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	$45.00	$83.97	0
2020-12-30	$45.00	$83.97	0
2020-12-29	$45.00	$83.97	0
2020-12-28	$45.00	$83.97	600
2020-12-24	$44.00	$82.10	0
2020-12-23	$44.00	$82.10	0
2020-12-22	$44.00	$82.10	100
2020-12-21	$43.50	$81.17	0
2020-12-18	$43.50	$81.17	0
2020-12-17	$43.50	$81.17	0
2020-12-16	$43.50	$81.17	0
2020-12-15	$43.50	$81.17	0
2020-12-14	$43.50	$81.17	0
2020-12-11	$43.50	$81.17	500
2020-12-10	$43.00	$80.24	2,400
2020-12-09	$43.00	$80.24	0
2020-12-08	$43.00	$80.24	0
2020-12-07	$43.00	$80.24	0
2020-12-04	$43.00	$80.24	0
2020-12-03	$43.00	$79.62	0
2020-12-02	$43.00	$79.62	1,000
2020-12-01	$42.80	$79.25	18,400
2020-11-30	$42.80	$79.25	6,600
2020-11-27	$43.00	$79.62	2,900
2020-11-25	$42.80	$79.25	0
2020-11-24	$42.80	$79.25	0
2020-11-23	$42.80	$79.25	0
2020-11-20	$42.80	$79.25	1,300
2020-11-19	$43.00	$79.62	0
2020-11-18	$43.00	$79.62	0
2020-11-17	$43.00	$79.62	0
2020-11-16	$43.00	$79.62	0
2020-11-13	$43.00	$79.62	0
2020-11-12	$43.00	$79.62	0
2020-11-11	$43.00	$79.62	0
2020-11-10	$43.00	$79.62	0
2020-11-09	$43.00	$79.62	200
2020-11-06	$41.50	$76.84	0
2020-11-05	$41.50	$76.84	0
2020-11-04	$41.50	$76.84	0
2020-11-03	$41.50	$76.84	0
2020-11-02	$41.50	$76.84	0
2020-10-30	$41.50	$76.84	0
2020-10-29	$41.50	$76.84	0
2020-10-28	$41.50	$76.84	0
2020-10-27	$41.50	$76.84	0
2020-10-26	$41.50	$76.84	0
2020-10-23	$41.50	$76.84	0
2020-10-22	$41.50	$76.84	0
2020-10-21	$41.50	$76.84	0
2020-10-20	$41.50	$76.84	0
2020-10-19	$41.50	$76.84	0
2020-10-16	$41.50	$76.84	0
2020-10-15	$41.50	$76.84	0
2020-10-14	$41.50	$76.84	0
2020-10-13	$41.50	$76.84	0
2020-10-12	$41.50	$76.84	0
2020-10-09	$41.50	$76.84	0
2020-10-08	$41.50	$76.84	0
2020-10-07	$41.50	$76.84	0
2020-10-06	$41.50	$76.84	0
2020-10-05	$41.50	$76.84	0
2020-10-02	$41.50	$76.84	0
2020-10-01	$41.50	$76.84	0
2020-09-30	$41.50	$76.84	0
2020-09-29	$41.50	$76.84	1,000
2020-09-28	$42.25	$78.23	0
2020-09-25	$42.25	$78.23	0
2020-09-24	$42.25	$78.23	0
2020-09-23	$42.25	$78.23	0
2020-09-22	$42.25	$78.23	100
2020-09-21	$42.25	$78.23	0
2020-09-18	$42.25	$78.23	0
2020-09-17	$42.25	$78.23	0
2020-09-16	$42.25	$78.23	0
2020-09-15	$42.25	$78.23	0
2020-09-14	$42.25	$78.23	0
2020-09-11	$42.25	$78.23	0
2020-09-10	$42.25	$78.23	0
2020-09-09	$42.25	$78.23	100
2020-09-08	$41.75	$77.31	0
2020-09-04	$41.75	$77.31	0
2020-09-03	$41.75	$77.31	0
2020-09-02	$41.75	$77.31	0
2020-09-01	$41.75	$77.31	0
2020-08-31	$41.75	$77.31	0
2020-08-28	$41.75	$77.31	0
2020-08-27	$41.75	$77.31	100
2020-08-26	$41.75	$77.31	0
2020-08-25	$41.75	$77.31	0
2020-08-24	$41.75	$77.31	100
2020-08-21	$41.50	$76.84	0
2020-08-20	$41.50	$76.84	0
2020-08-19	$41.50	$76.84	0
2020-08-18	$41.50	$76.84	0
2020-08-17	$41.50	$76.84	0
2020-08-14	$41.50	$76.84	0
2020-08-13	$41.50	$76.84	0
2020-08-12	$41.50	$76.84	0
2020-08-11	$41.50	$76.84	0
2020-08-10	$41.50	$76.84	0
2020-08-07	$41.50	$76.84	400
2020-08-06	$40.75	$75.46	100
2020-08-05	$41.50	$76.84	0
2020-08-04	$41.50	$76.84	0
2020-08-03	$41.50	$76.84	100
2020-07-31	$41.50	$76.84	0
2020-07-30	$41.50	$76.84	0
2020-07-29	$41.50	$76.84	0
2020-07-28	$41.50	$76.84	0
2020-07-27	$41.50	$76.84	0
2020-07-24	$41.50	$76.84	0
2020-07-23	$41.50	$76.84	0
2020-07-22	$41.50	$76.84	0
2020-07-21	$41.50	$76.84	100
2020-07-20	$40.25	$74.53	0
2020-07-17	$40.25	$74.53	0
2020-07-16	$40.25	$74.53	0
2020-07-15	$40.25	$74.53	500
2020-07-14	$40.50	$74.99	600
2020-07-13	$43.50	$80.55	0
2020-07-10	$43.50	$80.55	0
2020-07-09	$43.50	$80.55	0
2020-07-08	$43.50	$80.55	0
2020-07-07	$43.50	$80.55	200
2020-07-06	$44.49	$82.38	0
2020-07-02	$44.49	$82.38	0
2020-07-01	$44.49	$82.38	0
2020-06-30	$44.49	$82.38	0
2020-06-29	$44.49	$82.38	0
2020-06-26	$44.49	$82.38	500
2020-06-25	$43.45	$80.46	0
2020-06-24	$43.45	$80.46	0
2020-06-23	$43.45	$80.46	0
2020-06-22	$43.45	$80.46	0
2020-06-19	$43.45	$80.46	0
2020-06-18	$43.45	$80.46	0
2020-06-17	$43.45	$80.46	0
2020-06-16	$43.45	$80.46	0
2020-06-15	$43.45	$80.46	0
2020-06-12	$43.45	$80.46	0
2020-06-11	$43.45	$80.46	0
2020-06-10	$43.45	$80.46	0
2020-06-09	$43.45	$80.46	0
2020-06-08	$43.45	$80.46	0
2020-06-05	$43.45	$80.46	0
2020-06-04	$43.45	$79.84	0
2020-06-03	$43.45	$79.84	100
2020-06-02	$46.00	$84.53	0
2020-06-01	$46.00	$84.53	0
2020-05-29	$46.00	$84.53	0
2020-05-28	$46.00	$84.53	0
2020-05-27	$46.00	$84.53	0
2020-05-26	$46.00	$84.53	0
2020-05-22	$46.00	$84.53	0
2020-05-21	$46.00	$84.53	0
2020-05-20	$46.00	$84.53	0
2020-05-19	$46.00	$84.53	0
2020-05-18	$46.00	$84.53	0
2020-05-15	$46.00	$84.53	0
2020-05-14	$46.00	$84.53	0
2020-05-13	$46.00	$84.53	1,100
2020-05-12	$44.00	$80.85	400
2020-05-11	$43.01	$79.04	0
2020-05-08	$43.01	$79.04	0
2020-05-07	$43.01	$79.04	0
2020-05-06	$43.01	$79.04	0
2020-05-05	$43.01	$79.04	700
2020-05-04	$48.00	$88.21	0
2020-05-01	$48.00	$88.21	0
2020-04-30	$48.00	$88.21	0
2020-04-29	$48.00	$88.21	0
2020-04-28	$48.00	$88.21	0
2020-04-27	$48.00	$88.21	0
2020-04-24	$48.00	$88.21	0
2020-04-23	$48.00	$88.21	0
2020-04-22	$48.00	$88.21	0
2020-04-21	$48.00	$88.21	0
2020-04-20	$48.00	$88.21	0
2020-04-17	$48.00	$88.21	0
2020-04-16	$48.00	$88.21	0
2020-04-15	$48.00	$88.21	0
2020-04-14	$48.00	$88.21	100
2020-04-13	$48.00	$88.21	0
2020-04-09	$48.00	$88.21	0
2020-04-08	$48.00	$88.21	0
2020-04-07	$48.00	$88.21	0
2020-04-06	$48.00	$88.21	100
2020-04-03	$47.00	$86.37	0
2020-04-02	$47.00	$86.37	1,000
2020-04-01	$58.17	$106.89	0
2020-03-31	$58.17	$106.89	0
2020-03-30	$58.17	$106.89	0
2020-03-27	$58.17	$106.89	0
2020-03-26	$58.17	$106.89	0
2020-03-25	$58.17	$106.89	0
2020-03-24	$58.17	$106.89	0
2020-03-23	$58.17	$106.89	0
2020-03-20	$58.17	$106.89	0
2020-03-19	$58.17	$106.89	0
2020-03-18	$58.17	$106.89	0
2020-03-17	$58.17	$106.89	0
2020-03-16	$58.17	$106.89	0
2020-03-13	$58.17	$106.89	0
2020-03-12	$58.17	$106.89	200
2020-03-11	$59.67	$109.65	0
2020-03-10	$59.67	$109.65	0
2020-03-09	$59.67	$109.65	300
2020-03-06	$60.00	$110.26	0
2020-03-05	$60.00	$109.65	100
2020-03-04	$60.00	$109.65	400
2020-03-03	$57.00	$104.17	0
2020-03-02	$57.00	$104.17	0
2020-02-28	$57.00	$104.17	0
2020-02-27	$57.00	$104.17	0
2020-02-26	$57.00	$104.17	0
2020-02-25	$57.00	$104.17	0
2020-02-24	$57.00	$104.17	0
2020-02-21	$57.00	$104.17	0
2020-02-20	$57.00	$104.17	0
2020-02-19	$57.00	$104.17	0
2020-02-18	$57.00	$104.17	0
2020-02-14	$57.00	$104.17	0
2020-02-13	$57.00	$104.17	0
2020-02-12	$57.00	$104.17	0
2020-02-11	$57.00	$104.17	0
2020-02-10	$57.00	$104.17	0
2020-02-07	$57.00	$104.17	0
2020-02-06	$57.00	$104.17	0
2020-02-05	$57.00	$104.17	0
2020-02-04	$57.00	$104.17	0
2020-02-03	$57.00	$104.17	0
2020-01-31	$57.00	$104.17	0
2020-01-30	$57.00	$104.17	0
2020-01-29	$57.00	$104.17	0
2020-01-28	$57.00	$104.17	0
2020-01-27	$57.00	$104.17	0
2020-01-24	$57.00	$104.17	0
2020-01-23	$57.00	$104.17	0
2020-01-22	$57.00	$104.17	0
2020-01-21	$57.00	$104.17	0
2020-01-17	$57.00	$104.17	0
2020-01-16	$57.00	$104.17	0
2020-01-15	$57.00	$104.17	0
2020-01-14	$57.00	$104.17	0
2020-01-13	$57.00	$104.17	0
2020-01-10	$57.00	$104.17	0
2020-01-09	$57.00	$104.17	0
2020-01-08	$57.00	$104.17	0
2020-01-07	$57.00	$104.17	0
2020-01-06	$57.00	$104.17	0
2020-01-03	$57.00	$104.17	0
2020-01-02	$57.00	$104.17	0