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
- 2012-09-25 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 | $17,280.00 | $17,280.00 | 409 | — | — |
| 2020-12-30 | $18,351.00 | $18,351.00 | 647 | — | — |
| 2020-12-29 | $17,748.00 | $17,748.00 | 690 | — | — |
| 2020-12-28 | $19,008.00 | $19,008.00 | 1,655 | — | — |
| 2020-12-24 | $18,810.00 | $18,810.00 | 1,470 | — | — |
| 2020-12-23 | $17,289.00 | $17,289.00 | 1,112 | — | — |
| 2020-12-22 | $16,200.00 | $16,200.00 | 522 | — | — |
| 2020-12-21 | $17,010.00 | $17,010.00 | 973 | — | — |
| 2020-12-18 | $16,506.00 | $16,506.00 | 2,885 | — | — |
| 2020-12-17 | $18,621.00 | $18,621.00 | 2,587 | — | — |
| 2020-12-16 | $14,400.00 | $14,400.00 | 583 | — | — |
| 2020-12-15 | $13,248.00 | $13,248.00 | 420 | — | — |
| 2020-12-14 | $13,842.00 | $13,842.00 | 328 | — | — |
| 2020-12-11 | $14,598.00 | $14,598.00 | 212 | — | — |
| 2020-12-10 | $15,300.00 | $15,300.00 | 384 | — | — |
| 2020-12-09 | $15,660.00 | $15,660.00 | 578 | — | — |
| 2020-12-08 | $16,911.00 | $16,911.00 | 354 | — | — |
| 2020-12-07 | $17,298.00 | $17,298.00 | 426 | — | — |
| 2020-12-04 | $17,118.00 | $17,118.00 | 501 | — | — |
| 2020-12-03 | $18,189.00 | $18,189.00 | 815 | — | — |
| 2020-12-02 | $16,605.00 | $16,605.00 | 713 | — | — |
| 2020-12-01 | $18,180.00 | $18,180.00 | 909 | — | — |
| 2020-11-30 | $18,351.00 | $18,351.00 | 1,706 | — | — |
| 2020-11-27 | $18,900.00 | $18,900.00 | 3,114 | — | — |
| 2020-11-25 | $16,677.00 | $16,677.00 | 1,002 | — | — |
| 2020-11-24 | $17,820.00 | $17,820.00 | 1,391 | — | — |
| 2020-11-23 | $16,551.00 | $16,551.00 | 3,154 | — | — |
| 2020-11-20 | $15,174.00 | $15,174.00 | 4,495 | — | — |
| 2020-11-19 | $26,001.00 | $26,001.00 | 12,668 | — | — |
| 2020-11-18 | $11,655.00 | $11,655.00 | 6,950 | — | — |
| 2020-11-17 | $7,920.00 | $7,920.00 | 908 | — | — |
| 2020-11-16 | $6,498.00 | $6,498.00 | 191 | — | — |
| 2020-11-13 | $6,507.00 | $6,507.00 | 186 | — | — |
| 2020-11-12 | $6,561.00 | $6,561.00 | 224 | — | — |
| 2020-11-11 | $6,516.00 | $6,516.00 | 193 | — | — |
| 2020-11-10 | $6,660.00 | $6,660.00 | 245 | — | — |
| 2020-11-09 | $7,020.00 | $7,020.00 | 427 | — | — |
| 2020-11-06 | $6,588.00 | $6,588.00 | 195 | — | — |
| 2020-11-05 | $6,831.00 | $6,831.00 | 203 | — | — |
| 2020-11-04 | $6,777.00 | $6,777.00 | 227 | — | — |
| 2020-11-03 | $6,822.00 | $6,822.00 | 191 | — | — |
| 2020-11-02 | $6,930.00 | $6,930.00 | 281 | — | — |
| 2020-10-30 | $6,660.00 | $6,660.00 | 313 | — | — |
| 2020-10-29 | $7,137.00 | $7,137.00 | 361 | — | — |
| 2020-10-28 | $7,443.00 | $7,443.00 | 893 | — | — |
| 2020-10-27 | $8,280.00 | $8,280.00 | 1,891 | — | — |
| 2020-10-26 | $6,390.00 | $6,390.00 | 328 | — | — |
| 2020-10-23 | $6,750.00 | $6,750.00 | 260 | — | — |
| 2020-10-22 | $7,425.00 | $7,425.00 | 344 | — | — |
| 2020-10-21 | $6,984.00 | $6,984.00 | 279 | — | — |
| 2020-10-20 | $7,236.00 | $7,236.00 | 650 | — | — |
| 2020-10-19 | $8,235.00 | $8,235.00 | 389 | — | — |
| 2020-10-16 | $8,856.00 | $8,856.00 | 678 | — | — |
| 2020-10-15 | $9,900.00 | $9,900.00 | 731 | — | — |
| 2020-10-14 | $10,251.00 | $10,251.00 | 488 | — | — |
| 2020-10-13 | $10,656.00 | $10,656.00 | 1,138 | — | — |
| 2020-10-12 | $11,700.00 | $11,700.00 | 2,625 | — | — |
| 2020-10-09 | $10,800.00 | $10,800.00 | 352 | — | — |
| 2020-10-08 | $11,169.00 | $11,169.00 | 720 | — | — |
| 2020-10-07 | $11,349.00 | $11,349.00 | 717 | — | — |
| 2020-10-06 | $10,800.00 | $10,800.00 | 1,169 | — | — |
| 2020-10-05 | $10,215.00 | $10,215.00 | 662 | — | — |
| 2020-10-02 | $10,467.00 | $10,467.00 | 610 | — | — |
| 2020-10-01 | $12,456.00 | $12,456.00 | 1,189 | — | — |
| 2020-09-30 | $10,035.00 | $10,035.00 | 340 | — | — |
| 2020-09-29 | $10,791.00 | $10,791.00 | 218 | — | — |
| 2020-09-28 | $10,899.00 | $10,899.00 | 322 | — | — |
| 2020-09-25 | $11,241.00 | $11,241.00 | 432 | — | — |
| 2020-09-24 | $11,250.00 | $11,250.00 | 690 | — | — |
| 2020-09-23 | $11,205.00 | $11,205.00 | 579 | — | — |
| 2020-09-22 | $12,096.00 | $12,096.00 | 228 | — | — |
| 2020-09-21 | $11,709.00 | $11,709.00 | 183 | — | — |
| 2020-09-18 | $12,870.00 | $12,870.00 | 251 | — | — |
| 2020-09-17 | $13,221.00 | $13,221.00 | 195 | — | — |
| 2020-09-16 | $13,725.00 | $13,725.00 | 263 | — | — |
| 2020-09-15 | $13,383.00 | $13,383.00 | 112 | — | — |
| 2020-09-14 | $14,310.00 | $14,310.00 | 125 | — | — |
| 2020-09-11 | $14,265.00 | $14,265.00 | 204 | — | — |
| 2020-09-10 | $16,830.00 | $16,830.00 | 201 | — | — |
| 2020-09-09 | $17,982.00 | $17,982.00 | 121 | — | — |
| 2020-09-08 | $17,226.00 | $17,226.00 | 72 | — | — |
| 2020-09-04 | $20,070.00 | $20,070.00 | 49 | — | — |
| 2020-09-03 | $21,600.00 | $21,600.00 | 63 | — | — |
| 2020-09-02 | $23,229.00 | $23,229.00 | 141 | — | — |
| 2020-09-01 | $25,335.00 | $25,335.00 | 396 | — | — |
| 2020-08-31 | $23,400.00 | $23,400.00 | 37 | — | — |
| 2020-08-28 | $24,300.00 | $24,300.00 | 47 | — | — |
| 2020-08-27 | $24,075.00 | $24,075.00 | 53 | — | — |
| 2020-08-26 | $25,371.00 | $25,371.00 | 32 | — | — |
| 2020-08-25 | $26,910.00 | $26,910.00 | 50 | — | — |
| 2020-08-24 | $25,659.00 | $25,659.00 | 73 | — | — |
| 2020-08-21 | $27,585.00 | $27,585.00 | 137 | — | — |
| 2020-08-20 | $30,870.00 | $30,870.00 | 658 | — | — |
| 2020-08-19 | $22,581.00 | $22,581.00 | 105 | — | — |
| 2020-08-18 | $24,741.00 | $24,741.00 | 55 | — | — |
| 2020-08-17 | $27,522.00 | $27,522.00 | 23 | — | — |
| 2020-08-14 | $27,693.00 | $27,693.00 | 35 | — | — |
| 2020-08-13 | $27,252.00 | $27,252.00 | 80 | — | — |
| 2020-08-12 | $32,508.00 | $32,508.00 | 35 | — | — |
| 2020-08-11 | $33,462.00 | $33,462.00 | 47 | — | — |
| 2020-08-10 | $37,800.00 | $37,800.00 | 51 | — | — |
| 2020-08-07 | $37,665.00 | $37,665.00 | 22 | — | — |
| 2020-08-06 | $38,781.00 | $38,781.00 | 54 | — | — |
| 2020-08-05 | $37,890.00 | $37,890.00 | 36 | — | — |
| 2020-08-04 | $38,205.00 | $38,205.00 | 41 | — | — |
| 2020-08-03 | $39,240.00 | $39,240.00 | 48 | — | — |
| 2020-07-31 | $40,761.00 | $40,761.00 | 81 | — | — |
| 2020-07-30 | $46,107.00 | $46,107.00 | 53 | — | — |
| 2020-07-29 | $47,430.00 | $47,430.00 | 87 | — | — |
| 2020-07-28 | $51,030.00 | $51,030.00 | 287 | — | — |
| 2020-07-27 | $52,083.00 | $52,083.00 | 51 | — | — |
| 2020-07-24 | $49,842.00 | $49,842.00 | 85 | — | — |
| 2020-07-23 | $50,301.00 | $50,301.00 | 34 | — | — |
| 2020-07-22 | $51,300.00 | $51,300.00 | 21 | — | — |
| 2020-07-21 | $50,175.00 | $50,175.00 | 51 | — | — |
| 2020-07-20 | $48,537.00 | $48,537.00 | 29 | — | — |
| 2020-07-17 | $50,058.00 | $50,058.00 | 45 | — | — |
| 2020-07-16 | $50,850.00 | $50,850.00 | 178 | — | — |
| 2020-07-15 | $49,770.00 | $49,770.00 | 148 | — | — |
| 2020-07-14 | $47,970.00 | $47,970.00 | 57 | — | — |
| 2020-07-13 | $48,780.00 | $48,780.00 | 60 | — | — |
| 2020-07-10 | $52,200.00 | $52,200.00 | 41 | — | — |
| 2020-07-09 | $53,190.00 | $53,190.00 | 61 | — | — |
| 2020-07-08 | $56,880.00 | $56,880.00 | 129 | — | — |
| 2020-07-07 | $56,295.00 | $56,295.00 | 33 | — | — |
| 2020-07-06 | $57,960.00 | $57,960.00 | 56 | — | — |
| 2020-07-02 | $59,310.00 | $59,310.00 | 87 | — | — |
| 2020-07-01 | $61,299.00 | $61,299.00 | 91 | — | — |
| 2020-06-30 | $58,734.00 | $58,734.00 | 53 | — | — |
| 2020-06-29 | $60,084.00 | $60,084.00 | 98 | — | — |
| 2020-06-26 | $56,709.00 | $56,709.00 | 86 | — | — |
| 2020-06-25 | $64,818.00 | $64,818.00 | 15 | — | — |
| 2020-06-24 | $66,600.00 | $66,600.00 | 33 | — | — |
| 2020-06-23 | $67,320.00 | $67,320.00 | 57 | — | — |
| 2020-06-22 | $72,450.00 | $72,450.00 | 201 | — | — |
| 2020-06-19 | $66,600.00 | $66,600.00 | 43 | — | — |
| 2020-06-18 | $72,900.00 | $72,900.00 | 38 | — | — |
| 2020-06-17 | $74,520.00 | $74,520.00 | 67 | — | — |
| 2020-06-16 | $89,100.00 | $89,100.00 | 108 | — | — |
| 2020-06-15 | $84,600.00 | $84,600.00 | 55 | — | — |
| 2020-06-12 | $90,900.00 | $90,900.00 | 165 | — | — |
| 2020-06-11 | $107,100.00 | $107,100.00 | 301 | — | — |
| 2020-06-10 | $91,800.00 | $91,800.00 | 258 | — | — |
| 2020-06-09 | $146,700.00 | $146,700.00 | 1,777 | — | — |
| 2020-06-08 | $61,110.00 | $61,110.00 | 103 | — | — |
| 2020-06-05 | $58,410.00 | $58,410.00 | 42 | — | — |
| 2020-06-04 | $58,770.00 | $58,770.00 | 76 | — | — |
| 2020-06-03 | $71,991.00 | $71,991.00 | 219 | — | — |
| 2020-06-02 | $50,310.00 | $50,310.00 | 23 | — | — |
| 2020-06-01 | $51,129.00 | $51,129.00 | 26 | — | — |
| 2020-05-29 | $56,250.00 | $56,250.00 | 31 | — | — |
| 2020-05-28 | $61,110.00 | $61,110.00 | 39 | — | — |
| 2020-05-27 | $60,120.00 | $60,120.00 | 77 | — | — |
| 2020-05-26 | $57,600.00 | $57,600.00 | 31 | — | — |
| 2020-05-22 | $57,150.00 | $57,150.00 | 12 | — | — |
| 2020-05-21 | $60,300.00 | $60,300.00 | 13 | — | — |
| 2020-05-20 | $60,300.00 | $60,300.00 | 18 | — | — |
| 2020-05-19 | $59,985.00 | $59,985.00 | 22 | — | — |
| 2020-05-18 | $59,058.00 | $59,058.00 | 24 | — | — |
| 2020-05-15 | $57,600.00 | $57,600.00 | 13 | — | — |
| 2020-05-14 | $58,050.00 | $58,050.00 | 22 | — | — |
| 2020-05-13 | $63,900.00 | $63,900.00 | 55 | — | — |
| 2020-05-12 | $75,726.00 | $75,726.00 | 101 | — | — |
| 2020-05-11 | $56,250.00 | $56,250.00 | 5 | — | — |
| 2020-05-08 | $56,700.00 | $56,700.00 | 13 | — | — |
| 2020-05-07 | $58,500.00 | $58,500.00 | 15 | — | — |
| 2020-05-06 | $55,971.00 | $55,971.00 | 9 | — | — |
| 2020-05-05 | $61,200.00 | $61,200.00 | 17 | — | — |
| 2020-05-04 | $58,950.00 | $58,950.00 | 8 | — | — |
| 2020-05-01 | $58,509.00 | $58,509.00 | 10 | — | — |
| 2020-04-30 | $65,025.00 | $65,025.00 | 42 | — | — |
| 2020-04-29 | $65,691.00 | $65,691.00 | 33 | — | — |
| 2020-04-28 | $56,223.00 | $56,223.00 | 35 | — | — |
| 2020-04-27 | $70,200.00 | $70,200.00 | 255 | — | — |
| 2020-04-24 | $43,668.00 | $43,668.00 | 72 | — | — |
| 2020-04-23 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2020-04-22 | $37,800.00 | $37,800.00 | 6 | — | — |
| 2020-04-21 | $38,520.00 | $38,520.00 | 2 | — | — |
| 2020-04-20 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2020-04-17 | $41,211.00 | $41,211.00 | 3 | — | — |
| 2020-04-16 | $41,418.00 | $41,418.00 | 4 | — | — |
| 2020-04-15 | $38,700.00 | $38,700.00 | 17 | — | — |
| 2020-04-14 | $39,231.00 | $39,231.00 | 2 | — | — |
| 2020-04-13 | $39,690.00 | $39,690.00 | 5 | — | — |
| 2020-04-09 | $43,884.00 | $43,884.00 | 5 | — | — |
| 2020-04-08 | $47,700.00 | $47,700.00 | 1 | — | — |
| 2020-04-07 | $46,584.00 | $46,584.00 | 2 | — | — |
| 2020-04-06 | $48,816.00 | $48,816.00 | 2 | — | — |
| 2020-04-03 | $47,259.00 | $47,259.00 | 2 | — | — |
| 2020-04-02 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2020-04-01 | $48,672.00 | $48,672.00 | 3 | — | — |
| 2020-03-31 | $48,600.00 | $48,600.00 | 3 | — | — |
| 2020-03-30 | $51,390.00 | $51,390.00 | 20 | — | — |
| 2020-03-27 | $45,000.00 | $45,000.00 | 3 | — | — |
| 2020-03-26 | $41,805.00 | $41,805.00 | 2 | — | — |
| 2020-03-25 | $43,128.00 | $43,128.00 | 8 | — | — |
| 2020-03-24 | $37,809.00 | $37,809.00 | 1 | — | — |
| 2020-03-23 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2020-03-20 | $38,844.00 | $38,844.00 | 1 | — | — |
| 2020-03-19 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2020-03-18 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2020-03-17 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2020-03-16 | $36,198.00 | $36,198.00 | 2 | — | — |
| 2020-03-13 | $36,891.00 | $36,891.00 | 2 | — | — |
| 2020-03-12 | $37,800.00 | $37,800.00 | 4 | — | — |
| 2020-03-11 | $42,300.00 | $42,300.00 | 3 | — | — |
| 2020-03-10 | $41,526.00 | $41,526.00 | 3 | — | — |
| 2020-03-09 | $35,109.00 | $35,109.00 | 2 | — | — |
| 2020-03-06 | $41,634.00 | $41,634.00 | 2 | — | — |
| 2020-03-05 | $45,891.00 | $45,891.00 | 1 | — | — |
| 2020-03-04 | $46,656.00 | $46,656.00 | 4 | — | — |
| 2020-03-03 | $49,491.00 | $49,491.00 | 29 | — | — |
| 2020-03-02 | $45,909.00 | $45,909.00 | 1 | — | — |
| 2020-02-28 | $42,498.00 | $42,498.00 | 1 | — | — |
| 2020-02-27 | $40,833.00 | $40,833.00 | 2 | — | — |
| 2020-02-26 | $43,929.00 | $43,929.00 | 2 | — | — |
| 2020-02-25 | $43,803.00 | $43,803.00 | 2 | — | — |
| 2020-02-24 | $46,809.00 | $46,809.00 | 2 | — | — |
| 2020-02-21 | $45,900.00 | $45,900.00 | 3 | — | — |
| 2020-02-20 | $43,299.00 | $43,299.00 | 2 | — | — |
| 2020-02-19 | $44,955.00 | $44,955.00 | 5 | — | — |
| 2020-02-18 | $48,564.00 | $48,564.00 | 4 | — | — |
| 2020-02-14 | $52,731.00 | $52,731.00 | 3 | — | — |
| 2020-02-13 | $53,469.00 | $53,469.00 | 5 | — | — |
| 2020-02-12 | $58,500.00 | $58,500.00 | 26 | — | — |
| 2020-02-11 | $54,063.00 | $54,063.00 | 3 | — | — |
| 2020-02-10 | $56,880.00 | $56,880.00 | 2 | — | — |
| 2020-02-07 | $57,600.00 | $57,600.00 | 2 | — | — |
| 2020-02-06 | $58,923.00 | $58,923.00 | 11 | — | — |
| 2020-02-05 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2020-02-04 | $70,200.00 | $70,200.00 | 3 | — | — |
| 2020-02-03 | $73,791.00 | $73,791.00 | 3 | — | — |
| 2020-01-31 | $71,550.00 | $71,550.00 | 11 | — | — |
| 2020-01-30 | $74,007.00 | $74,007.00 | 4 | — | — |
| 2020-01-29 | $71,991.00 | $71,991.00 | 7 | — | — |
| 2020-01-28 | $77,400.00 | $77,400.00 | 6 | — | — |
| 2020-01-27 | $90,000.00 | $90,000.00 | 3 | — | — |
| 2020-01-24 | $99,900.00 | $99,900.00 | 6 | — | — |
| 2020-01-23 | $100,800.00 | $100,800.00 | 11 | — | — |
| 2020-01-22 | $98,100.00 | $98,100.00 | 4 | — | — |
| 2020-01-21 | $104,904.00 | $104,904.00 | 6 | — | — |
| 2020-01-17 | $109,800.00 | $109,800.00 | 4 | — | — |
| 2020-01-16 | $108,000.00 | $108,000.00 | 6 | — | — |
| 2020-01-15 | $108,900.00 | $108,900.00 | 8 | — | — |
| 2020-01-14 | $114,300.00 | $114,300.00 | 11 | — | — |
| 2020-01-13 | $114,300.00 | $114,300.00 | 17 | — | — |
| 2020-01-10 | $140,400.00 | $140,400.00 | 19 | — | — |
| 2020-01-09 | $169,200.00 | $169,200.00 | 32 | — | — |
| 2020-01-08 | $151,200.00 | $151,200.00 | 12 | — | — |
| 2020-01-07 | $147,600.00 | $147,600.00 | 10 | — | — |
| 2020-01-06 | $144,900.00 | $144,900.00 | 10 | — | — |
| 2020-01-03 | $153,900.00 | $153,900.00 | 8 | — | — |
| 2020-01-02 | $150,300.00 | $150,300.00 | 9 | — | — |