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
- 2015-05-05 to 2026-08-28
- 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 | $408.00 | $408.00 | 16,364 |
| 2020-12-30 | $380.00 | $380.00 | 40,088 |
| 2020-12-29 | $340.00 | $340.00 | 21,220 |
| 2020-12-28 | $340.00 | $340.00 | 4,260 |
| 2020-12-24 | $346.00 | $346.00 | 2,174 |
| 2020-12-23 | $350.00 | $350.00 | 5,592 |
| 2020-12-22 | $340.00 | $340.00 | 5,593 |
| 2020-12-21 | $340.00 | $340.00 | 4,487 |
| 2020-12-18 | $344.00 | $344.00 | 5,214 |
| 2020-12-17 | $348.00 | $348.00 | 3,055 |
| 2020-12-16 | $348.00 | $348.00 | 4,601 |
| 2020-12-15 | $356.00 | $356.00 | 4,692 |
| 2020-12-14 | $372.00 | $372.00 | 3,209 |
| 2020-12-11 | $374.00 | $374.00 | 6,846 |
| 2020-12-10 | $384.00 | $384.00 | 5,858 |
| 2020-12-09 | $388.00 | $388.00 | 9,486 |
| 2020-12-08 | $414.00 | $414.00 | 11,742 |
| 2020-12-07 | $394.00 | $394.00 | 2,420 |
| 2020-12-04 | $392.00 | $392.00 | 1,720 |
| 2020-12-03 | $394.00 | $394.00 | 2,259 |
| 2020-12-02 | $398.00 | $398.00 | 1,833 |
| 2020-12-01 | $394.00 | $394.00 | 2,285 |
| 2020-11-30 | $398.00 | $398.00 | 2,469 |
| 2020-11-27 | $404.00 | $404.00 | 2,086 |
| 2020-11-25 | $400.00 | $400.00 | 2,239 |
| 2020-11-24 | $392.00 | $392.00 | 5,147 |
| 2020-11-23 | $396.00 | $396.00 | 1,615 |
| 2020-11-20 | $388.00 | $388.00 | 2,223 |
| 2020-11-19 | $392.00 | $392.00 | 1,557 |
| 2020-11-18 | $394.00 | $394.00 | 2,459 |
| 2020-11-17 | $394.00 | $394.00 | 2,249 |
| 2020-11-16 | $398.00 | $398.00 | 2,898 |
| 2020-11-13 | $410.00 | $410.00 | 1,682 |
| 2020-11-12 | $398.00 | $398.00 | 5,563 |
| 2020-11-11 | $458.00 | $458.00 | 5,574 |
| 2020-11-10 | $428.00 | $428.00 | 1,467 |
| 2020-11-09 | $422.00 | $422.00 | 1,936 |
| 2020-11-06 | $424.00 | $424.00 | 1,930 |
| 2020-11-05 | $426.00 | $426.00 | 2,008 |
| 2020-11-04 | $428.00 | $428.00 | 1,215 |
| 2020-11-03 | $422.00 | $422.00 | 1,246 |
| 2020-11-02 | $414.00 | $414.00 | 1,682 |
| 2020-10-30 | $426.00 | $426.00 | 2,731 |
| 2020-10-29 | $432.00 | $432.00 | 1,407 |
| 2020-10-28 | $438.00 | $438.00 | 2,542 |
| 2020-10-27 | $448.00 | $448.00 | 2,152 |
| 2020-10-26 | $470.00 | $470.00 | 1,884 |
| 2020-10-23 | $494.00 | $494.00 | 4,378 |
| 2020-10-22 | $480.00 | $480.00 | 1,558 |
| 2020-10-21 | $474.00 | $474.00 | 1,621 |
| 2020-10-20 | $480.00 | $480.00 | 2,578 |
| 2020-10-19 | $464.00 | $464.00 | 2,809 |
| 2020-10-16 | $474.00 | $474.00 | 1,930 |
| 2020-10-15 | $478.00 | $478.00 | 3,093 |
| 2020-10-14 | $494.00 | $494.00 | 4,044 |
| 2020-10-13 | $472.00 | $472.00 | 4,087 |
| 2020-10-12 | $482.00 | $482.00 | 2,783 |
| 2020-10-09 | $494.00 | $494.00 | 12,300 |
| 2020-10-08 | $464.00 | $464.00 | 2,670 |
| 2020-10-07 | $460.00 | $460.00 | 9,226 |
| 2020-10-06 | $464.00 | $464.00 | 10,457 |
| 2020-10-05 | $436.00 | $436.00 | 3,348 |
| 2020-10-02 | $430.00 | $430.00 | 2,464 |
| 2020-10-01 | $430.00 | $430.00 | 2,542 |
| 2020-09-30 | $424.00 | $424.00 | 6,951 |
| 2020-09-29 | $424.00 | $424.00 | 3,564 |
| 2020-09-28 | $440.00 | $440.00 | 18,966 |
| 2020-09-25 | $412.00 | $412.00 | 1,549 |
| 2020-09-24 | $414.00 | $414.00 | 5,330 |
| 2020-09-23 | $406.00 | $406.00 | 3,483 |
| 2020-09-22 | $424.00 | $424.00 | 4,088 |
| 2020-09-21 | $430.00 | $430.00 | 3,450 |
| 2020-09-18 | $434.00 | $434.00 | 2,151 |
| 2020-09-17 | $428.00 | $428.00 | 6,397 |
| 2020-09-16 | $436.00 | $436.00 | 2,419 |
| 2020-09-15 | $436.00 | $436.00 | 3,003 |
| 2020-09-14 | $436.00 | $436.00 | 3,553 |
| 2020-09-11 | $434.00 | $434.00 | 3,469 |
| 2020-09-10 | $442.00 | $442.00 | 9,666 |
| 2020-09-09 | $432.00 | $432.00 | 3,097 |
| 2020-09-08 | $428.00 | $428.00 | 4,360 |
| 2020-09-04 | $444.00 | $444.00 | 7,247 |
| 2020-09-03 | $430.00 | $430.00 | 4,451 |
| 2020-09-02 | $442.00 | $442.00 | 5,630 |
| 2020-09-01 | $422.00 | $422.00 | 3,844 |
| 2020-08-31 | $426.00 | $426.00 | 4,619 |
| 2020-08-28 | $442.00 | $442.00 | 4,172 |
| 2020-08-27 | $452.00 | $452.00 | 6,003 |
| 2020-08-26 | $460.00 | $460.00 | 3,827 |
| 2020-08-25 | $462.00 | $462.00 | 4,937 |
| 2020-08-24 | $448.00 | $448.00 | 15,787 |
| 2020-08-21 | $520.00 | $520.00 | 32,128 |
| 2020-08-20 | $534.00 | $534.00 | 523,318 |
| 2020-08-19 | $410.00 | $410.00 | 11,938 |
| 2020-08-18 | $414.00 | $414.00 | 9,077 |
| 2020-08-17 | $424.00 | $424.00 | 10,288 |
| 2020-08-14 | $442.00 | $442.00 | 9,712 |
| 2020-08-13 | $458.00 | $458.00 | 21,993 |
| 2020-08-12 | $522.00 | $522.00 | 23,043 |
| 2020-08-11 | $512.00 | $512.00 | 32,394 |
| 2020-08-10 | $628.00 | $628.00 | 80,330 |
| 2020-08-07 | $674.00 | $674.00 | 1,049,764 |
| 2020-08-06 | $442.00 | $442.00 | 4,904 |
| 2020-08-05 | $470.00 | $470.00 | 6,489 |
| 2020-08-04 | $444.00 | $444.00 | 5,847 |
| 2020-08-03 | $432.00 | $432.00 | 10,469 |
| 2020-07-31 | $432.00 | $432.00 | 5,957 |
| 2020-07-30 | $452.00 | $452.00 | 10,145 |
| 2020-07-29 | $432.00 | $432.00 | 9,544 |
| 2020-07-28 | $420.00 | $420.00 | 10,285 |
| 2020-07-27 | $434.00 | $434.00 | 7,522 |
| 2020-07-24 | $420.00 | $420.00 | 7,046 |
| 2020-07-23 | $434.00 | $434.00 | 8,822 |
| 2020-07-22 | $452.00 | $452.00 | 8,713 |
| 2020-07-21 | $488.00 | $488.00 | 17,738 |
| 2020-07-20 | $470.00 | $470.00 | 15,717 |
| 2020-07-17 | $432.00 | $432.00 | 6,364 |
| 2020-07-16 | $438.00 | $438.00 | 24,872 |
| 2020-07-15 | $406.00 | $406.00 | 12,722 |
| 2020-07-14 | $396.00 | $396.00 | 7,273 |
| 2020-07-13 | $412.00 | $412.00 | 7,382 |
| 2020-07-10 | $430.00 | $430.00 | 4,388 |
| 2020-07-09 | $420.00 | $420.00 | 14,549 |
| 2020-07-08 | $430.00 | $430.00 | 11,874 |
| 2020-07-07 | $414.00 | $414.00 | 6,054 |
| 2020-07-06 | $410.00 | $410.00 | 4,207 |
| 2020-07-02 | $414.00 | $414.00 | 4,512 |
| 2020-07-01 | $422.00 | $422.00 | 12,168 |
| 2020-06-30 | $408.00 | $408.00 | 10,903 |
| 2020-06-29 | $408.00 | $408.00 | 9,933 |
| 2020-06-26 | $422.00 | $422.00 | 26,657 |
| 2020-06-25 | $402.00 | $402.00 | 6,101 |
| 2020-06-24 | $398.00 | $398.00 | 4,229 |
| 2020-06-23 | $398.00 | $398.00 | 3,983 |
| 2020-06-22 | $406.00 | $406.00 | 4,536 |
| 2020-06-19 | $412.00 | $412.00 | 18,675 |
| 2020-06-18 | $402.00 | $402.00 | 7,385 |
| 2020-06-17 | $406.00 | $406.00 | 3,533 |
| 2020-06-16 | $400.00 | $400.00 | 5,916 |
| 2020-06-15 | $400.00 | $400.00 | 6,847 |
| 2020-06-12 | $400.00 | $400.00 | 5,431 |
| 2020-06-11 | $376.00 | $376.00 | 5,849 |
| 2020-06-10 | $416.00 | $416.00 | 7,162 |
| 2020-06-09 | $444.00 | $444.00 | 40,399 |
| 2020-06-08 | $398.00 | $398.00 | 4,730 |
| 2020-06-05 | $390.00 | $390.00 | 3,279 |
| 2020-06-04 | $390.00 | $390.00 | 2,301 |
| 2020-06-03 | $396.00 | $396.00 | 5,280 |
| 2020-06-02 | $394.00 | $394.00 | 1,761 |
| 2020-06-01 | $394.00 | $394.00 | 1,848 |
| 2020-05-29 | $388.00 | $388.00 | 3,418 |
| 2020-05-28 | $398.00 | $398.00 | 6,021 |
| 2020-05-27 | $398.00 | $398.00 | 3,058 |
| 2020-05-26 | $420.00 | $420.00 | 8,264 |
| 2020-05-22 | $408.00 | $408.00 | 4,411 |
| 2020-05-21 | $386.00 | $386.00 | 2,115 |
| 2020-05-20 | $402.00 | $402.00 | 2,326 |
| 2020-05-19 | $416.00 | $416.00 | 7,367 |
| 2020-05-18 | $392.00 | $392.00 | 2,679 |
| 2020-05-15 | $394.00 | $394.00 | 1,627 |
| 2020-05-14 | $412.00 | $412.00 | 5,731 |
| 2020-05-13 | $388.00 | $388.00 | 3,470 |
| 2020-05-12 | $406.00 | $406.00 | 3,105 |
| 2020-05-11 | $416.00 | $416.00 | 3,237 |
| 2020-05-08 | $408.00 | $408.00 | 6,087 |
| 2020-05-07 | $448.00 | $448.00 | 3,026 |
| 2020-05-06 | $450.00 | $450.00 | 2,285 |
| 2020-05-05 | $462.00 | $462.00 | 2,322 |
| 2020-05-04 | $462.00 | $462.00 | 2,154 |
| 2020-05-01 | $444.00 | $444.00 | 2,693 |
| 2020-04-30 | $458.00 | $458.00 | 1,473 |
| 2020-04-29 | $456.00 | $456.00 | 1,810 |
| 2020-04-28 | $462.00 | $462.00 | 2,005 |
| 2020-04-27 | $478.00 | $478.00 | 4,932 |
| 2020-04-24 | $442.00 | $442.00 | 4,546 |
| 2020-04-23 | $430.00 | $430.00 | 4,682 |
| 2020-04-22 | $442.00 | $442.00 | 2,105 |
| 2020-04-21 | $450.00 | $450.00 | 4,415 |
| 2020-04-20 | $460.00 | $460.00 | 6,073 |
| 2020-04-17 | $488.00 | $488.00 | 7,689 |
| 2020-04-16 | $518.00 | $518.00 | 10,427 |
| 2020-04-15 | $460.00 | $460.00 | 2,101 |
| 2020-04-14 | $468.00 | $468.00 | 4,690 |
| 2020-04-13 | $478.00 | $478.00 | 4,640 |
| 2020-04-09 | $438.00 | $438.00 | 3,496 |
| 2020-04-08 | $442.00 | $442.00 | 2,155 |
| 2020-04-07 | $432.00 | $432.00 | 4,317 |
| 2020-04-06 | $464.00 | $464.00 | 3,473 |
| 2020-04-03 | $496.00 | $496.00 | 4,448 |
| 2020-04-02 | $514.00 | $514.00 | 6,324 |
| 2020-04-01 | $478.00 | $478.00 | 2,478 |
| 2020-03-31 | $510.00 | $510.00 | 5,711 |
| 2020-03-30 | $540.00 | $540.00 | 13,842 |
| 2020-03-27 | $588.00 | $588.00 | 6,679 |
| 2020-03-26 | $552.00 | $552.00 | 9,889 |
| 2020-03-25 | $544.00 | $544.00 | 6,713 |
| 2020-03-24 | $598.00 | $598.00 | 8,272 |
| 2020-03-23 | $626.00 | $626.00 | 7,345 |
| 2020-03-20 | $596.00 | $596.00 | 9,991 |
| 2020-03-19 | $571.00 | $571.00 | 10,130 |
| 2020-03-18 | $532.00 | $532.00 | 16,414 |
| 2020-03-17 | $638.00 | $638.00 | 56,567 |
| 2020-03-16 | $808.00 | $808.00 | 259,597 |
| 2020-03-13 | $402.00 | $402.00 | 4,848 |
| 2020-03-12 | $382.00 | $382.00 | 6,612 |
| 2020-03-11 | $414.00 | $414.00 | 6,649 |
| 2020-03-10 | $456.00 | $456.00 | 27,687 |
| 2020-03-09 | $536.00 | $536.00 | 7,142 |
| 2020-03-06 | $608.00 | $608.00 | 9,680 |
| 2020-03-05 | $630.00 | $630.00 | 9,113 |
| 2020-03-04 | $642.00 | $642.00 | 15,597 |
| 2020-03-03 | $784.00 | $784.00 | 23,422 |
| 2020-03-02 | $682.00 | $682.00 | 22,664 |
| 2020-02-28 | $678.00 | $678.00 | 88,855 |
| 2020-02-27 | $408.00 | $408.00 | 40,029 |
| 2020-02-26 | $297.22 | $297.22 | 2,124 |
| 2020-02-25 | $298.00 | $298.00 | 2,274 |
| 2020-02-24 | $328.00 | $328.00 | 3,115 |
| 2020-02-21 | $324.00 | $324.00 | 2,789 |
| 2020-02-20 | $340.00 | $340.00 | 7,482 |
| 2020-02-19 | $350.00 | $350.00 | 7,843 |
| 2020-02-18 | $340.00 | $340.00 | 1,077 |
| 2020-02-14 | $326.00 | $326.00 | 1,014 |
| 2020-02-13 | $334.00 | $334.00 | 982 |
| 2020-02-12 | $340.00 | $340.00 | 2,913 |
| 2020-02-11 | $356.00 | $356.00 | 1,070 |
| 2020-02-10 | $352.00 | $352.00 | 1,754 |
| 2020-02-07 | $364.00 | $364.00 | 2,869 |
| 2020-02-06 | $344.00 | $344.00 | 3,498 |
| 2020-02-05 | $382.00 | $382.00 | 5,301 |
| 2020-02-04 | $360.00 | $360.00 | 13,300 |
| 2020-02-03 | $454.00 | $454.00 | 76,449 |
| 2020-01-31 | $314.00 | $314.00 | 3,840 |
| 2020-01-30 | $304.00 | $304.00 | 6,911 |
| 2020-01-29 | $284.00 | $284.00 | 1,154 |
| 2020-01-28 | $300.00 | $300.00 | 5,654 |
| 2020-01-27 | $334.00 | $334.00 | 2,192 |
| 2020-01-24 | $342.00 | $342.00 | 3,687 |
| 2020-01-23 | $308.00 | $308.00 | 3,963 |
| 2020-01-22 | $340.00 | $340.00 | 2,658 |
| 2020-01-21 | $352.00 | $352.00 | 10,944 |
| 2020-01-17 | $382.00 | $382.00 | 25,217 |
| 2020-01-16 | $330.00 | $330.00 | 10,540 |
| 2020-01-15 | $312.00 | $312.00 | 2,821 |
| 2020-01-14 | $324.00 | $324.00 | 7,618 |
| 2020-01-13 | $304.00 | $304.00 | 20,160 |
| 2020-01-10 | $272.00 | $272.00 | 2,993 |
| 2020-01-09 | $260.00 | $260.00 | 2,773 |
| 2020-01-08 | $264.00 | $264.00 | 4,190 |
| 2020-01-07 | $246.00 | $246.00 | 910 |
| 2020-01-06 | $254.00 | $254.00 | 2,713 |
| 2020-01-03 | $228.00 | $228.00 | 1,151 |
| 2020-01-02 | $231.30 | $231.30 | 1,309 |