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
- 2018-10-18 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 | $216.40 | $216.40 | 0 | — | — |
| 2020-12-30 | $216.40 | $216.40 | 18,060 | — | — |
| 2020-12-29 | $247.20 | $247.20 | 19,205 | — | — |
| 2020-12-28 | $259.40 | $259.40 | 34,770 | — | — |
| 2020-12-24 | $229.00 | $229.00 | 2,650 | — | — |
| 2020-12-23 | $220.20 | $220.20 | 3,020 | — | — |
| 2020-12-22 | $219.40 | $219.40 | 24,420 | — | — |
| 2020-12-21 | $219.20 | $219.20 | 3,965 | — | — |
| 2020-12-18 | $222.20 | $222.20 | 205 | — | — |
| 2020-12-17 | $224.20 | $224.20 | 7,450 | — | — |
| 2020-12-16 | $220.80 | $220.80 | 115 | — | — |
| 2020-12-15 | $222.00 | $222.00 | 245 | — | — |
| 2020-12-14 | $220.40 | $220.40 | 1,170 | — | — |
| 2020-12-11 | $222.20 | $222.20 | 280 | — | — |
| 2020-12-10 | $220.00 | $220.00 | 165 | — | — |
| 2020-12-09 | $223.20 | $223.20 | 220 | — | — |
| 2020-12-08 | $222.20 | $222.20 | 405 | — | — |
| 2020-12-07 | $225.00 | $225.00 | 410 | — | — |
| 2020-12-04 | $224.80 | $224.80 | 125 | — | — |
| 2020-12-03 | $224.20 | $224.20 | 30 | — | — |
| 2020-12-02 | $223.00 | $223.00 | 560 | — | — |
| 2020-12-01 | $222.60 | $222.60 | 1,320 | — | — |
| 2020-11-30 | $217.20 | $217.20 | 1,150 | — | — |
| 2020-11-27 | $217.60 | $217.60 | 355 | — | — |
| 2020-11-25 | $215.60 | $215.60 | 90 | — | — |
| 2020-11-24 | $217.00 | $217.00 | 25 | — | — |
| 2020-11-23 | $216.00 | $216.00 | 5 | — | — |
| 2020-11-20 | $216.00 | $216.00 | 5 | — | — |
| 2020-11-19 | $219.00 | $219.00 | 50 | — | — |
| 2020-11-18 | $215.20 | $215.20 | 15 | — | — |
| 2020-11-17 | $216.40 | $216.40 | 5 | — | — |
| 2020-11-16 | $218.00 | $218.00 | 35 | — | — |
| 2020-11-13 | $218.00 | $218.00 | 200 | — | — |
| 2020-11-12 | $217.20 | $217.20 | 0 | — | — |
| 2020-11-11 | $217.20 | $217.20 | 110 | — | — |
| 2020-11-10 | $218.20 | $218.20 | 2,015 | — | — |
| 2020-11-09 | $219.00 | $219.00 | 45 | — | — |
| 2020-11-06 | $215.00 | $215.00 | 0 | — | — |
| 2020-11-05 | $215.00 | $215.00 | 0 | — | — |
| 2020-11-04 | $215.00 | $215.00 | 20 | — | — |
| 2020-11-03 | $216.80 | $216.80 | 10 | — | — |
| 2020-11-02 | $217.00 | $217.00 | 0 | — | — |
| 2020-10-30 | $217.00 | $217.00 | 145 | — | — |
| 2020-10-29 | $217.40 | $217.40 | 0 | — | — |
| 2020-10-28 | $217.40 | $217.40 | 10 | — | — |
| 2020-10-27 | $217.00 | $217.00 | 0 | — | — |
| 2020-10-26 | $217.00 | $217.00 | 135 | — | — |
| 2020-10-23 | $217.60 | $217.60 | 640 | — | — |
| 2020-10-22 | $216.60 | $216.60 | 1,950 | — | — |
| 2020-10-21 | $217.00 | $217.00 | 375 | — | — |
| 2020-10-20 | $216.80 | $216.80 | 5 | — | — |
| 2020-10-19 | $216.80 | $216.80 | 5 | — | — |
| 2020-10-16 | $216.80 | $216.80 | 15 | — | — |
| 2020-10-15 | $215.60 | $215.60 | 0 | — | — |
| 2020-10-14 | $215.60 | $215.60 | 25 | — | — |
| 2020-10-13 | $215.60 | $215.60 | 25 | — | — |
| 2020-10-12 | $217.60 | $217.60 | 60 | — | — |
| 2020-10-09 | $218.60 | $218.60 | 5 | — | — |
| 2020-10-08 | $215.60 | $215.60 | 50 | — | — |
| 2020-10-07 | $216.20 | $216.20 | 25 | — | — |
| 2020-10-06 | $216.60 | $216.60 | 75 | — | — |
| 2020-10-05 | $217.00 | $217.00 | 105 | — | — |
| 2020-10-02 | $217.40 | $217.40 | 0 | — | — |
| 2020-10-01 | $217.40 | $217.40 | 25 | — | — |
| 2020-09-30 | $217.00 | $217.00 | 15 | — | — |
| 2020-09-29 | $215.40 | $215.40 | 15 | — | — |
| 2020-09-28 | $218.00 | $218.00 | 255 | — | — |
| 2020-09-25 | $216.40 | $216.40 | 10 | — | — |
| 2020-09-24 | $216.80 | $216.80 | 75 | — | — |
| 2020-09-23 | $216.20 | $216.20 | 85 | — | — |
| 2020-09-22 | $216.60 | $216.60 | 22,120 | — | — |
| 2020-09-21 | $216.40 | $216.40 | 320 | — | — |
| 2020-09-18 | $216.20 | $216.20 | 160 | — | — |
| 2020-09-17 | $216.40 | $216.40 | 45 | — | — |
| 2020-09-16 | $218.40 | $218.40 | 1,480 | — | — |
| 2020-09-15 | $219.40 | $219.40 | 155 | — | — |
| 2020-09-14 | $218.40 | $218.40 | 180 | — | — |
| 2020-09-11 | $220.00 | $220.00 | 120 | — | — |
| 2020-09-10 | $219.80 | $219.80 | 1,650 | — | — |
| 2020-09-09 | $219.80 | $219.80 | 640 | — | — |
| 2020-09-08 | $218.40 | $218.40 | 315 | — | — |
| 2020-09-04 | $219.00 | $219.00 | 1,530 | — | — |
| 2020-09-03 | $219.00 | $219.00 | 1,015 | — | — |
| 2020-09-02 | $218.40 | $218.40 | 5,460 | — | — |
| 2020-09-01 | $218.40 | $218.40 | 5 | — | — |
| 2020-08-31 | $217.80 | $217.80 | 0 | — | — |
| 2020-08-28 | $217.80 | $217.80 | 10 | — | — |
| 2020-08-27 | $216.00 | $216.00 | 55 | — | — |
| 2020-08-26 | $218.80 | $218.80 | 5 | — | — |
| 2020-08-25 | $217.00 | $217.00 | 555 | — | — |
| 2020-08-24 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-21 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-20 | $217.00 | $217.00 | 1,800 | — | — |
| 2020-08-19 | $218.00 | $218.00 | 105 | — | — |
| 2020-08-18 | $218.00 | $218.00 | 5 | — | — |
| 2020-08-17 | $218.00 | $218.00 | 50 | — | — |
| 2020-08-14 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-13 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-12 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-11 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-10 | $217.00 | $217.00 | 0 | — | — |
| 2020-08-07 | $217.00 | $217.00 | 1,260 | — | — |
| 2020-08-06 | $218.00 | $218.00 | 0 | — | — |
| 2020-08-05 | $218.00 | $218.00 | 0 | — | — |
| 2020-08-04 | $218.00 | $218.00 | 5 | — | — |
| 2020-08-03 | $218.00 | $218.00 | 5 | — | — |
| 2020-07-31 | $217.00 | $217.00 | 30 | — | — |
| 2020-07-30 | $217.40 | $217.40 | 20 | — | — |
| 2020-07-29 | $218.00 | $218.00 | 0 | — | — |
| 2020-07-28 | $218.00 | $218.00 | 40 | — | — |
| 2020-07-27 | $217.60 | $217.60 | 2,500 | — | — |
| 2020-07-24 | $217.60 | $217.60 | 4,000 | — | — |
| 2020-07-23 | $219.40 | $219.40 | 5 | — | — |
| 2020-07-22 | $219.40 | $219.40 | 0 | — | — |
| 2020-07-21 | $219.40 | $219.40 | 0 | — | — |
| 2020-07-20 | $219.40 | $219.40 | 0 | — | — |
| 2020-07-17 | $219.40 | $219.40 | 25 | — | — |
| 2020-07-16 | $217.80 | $217.80 | 775 | — | — |
| 2020-07-15 | $217.80 | $217.80 | 0 | — | — |
| 2020-07-14 | $217.80 | $217.80 | 0 | — | — |
| 2020-07-13 | $217.80 | $217.80 | 805 | — | — |
| 2020-07-10 | $217.20 | $217.20 | 165 | — | — |
| 2020-07-09 | $215.00 | $215.00 | 95 | — | — |
| 2020-07-08 | $216.00 | $216.00 | 110 | — | — |
| 2020-07-07 | $218.00 | $218.00 | 75 | — | — |
| 2020-07-06 | $216.20 | $216.20 | 5 | — | — |
| 2020-07-02 | $215.80 | $215.80 | 0 | — | — |
| 2020-07-01 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-30 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-29 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-26 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-25 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-24 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-23 | $215.80 | $215.80 | 0 | — | — |
| 2020-06-22 | $215.80 | $215.80 | 5 | — | — |
| 2020-06-19 | $214.00 | $214.00 | 105 | — | — |
| 2020-06-18 | $216.00 | $216.00 | 0 | — | — |
| 2020-06-17 | $216.00 | $216.00 | 5 | — | — |
| 2020-06-16 | $216.00 | $216.00 | 20 | — | — |
| 2020-06-15 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-12 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-11 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-10 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-09 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-08 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-05 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-04 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-03 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-02 | $213.40 | $213.40 | 0 | — | — |
| 2020-06-01 | $213.40 | $213.40 | 0 | — | — |
| 2020-05-29 | $213.40 | $213.40 | 0 | — | — |
| 2020-05-28 | $213.40 | $213.40 | 185 | — | — |
| 2020-05-27 | $212.80 | $212.80 | 0 | — | — |
| 2020-05-26 | $212.80 | $212.80 | 0 | — | — |
| 2020-05-22 | $212.80 | $212.80 | 0 | — | — |
| 2020-05-21 | $212.80 | $212.80 | 12,515 | — | — |
| 2020-05-20 | $213.00 | $213.00 | 0 | — | — |
| 2020-05-19 | $213.00 | $213.00 | 2,370 | — | — |
| 2020-05-18 | $212.80 | $212.80 | 3,750 | — | — |
| 2020-05-15 | $212.40 | $212.40 | 0 | — | — |
| 2020-05-14 | $212.40 | $212.40 | 0 | — | — |
| 2020-05-13 | $212.40 | $212.40 | 5 | — | — |
| 2020-05-12 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-11 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-08 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-07 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-06 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-05 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-04 | $213.20 | $213.20 | 0 | — | — |
| 2020-05-01 | $213.20 | $213.20 | 495 | — | — |
| 2020-04-30 | $213.00 | $213.00 | 490 | — | — |
| 2020-04-29 | $212.40 | $212.40 | 550 | — | — |
| 2020-04-28 | $212.00 | $212.00 | 0 | — | — |
| 2020-04-27 | $212.00 | $212.00 | 0 | — | — |
| 2020-04-24 | $212.00 | $212.00 | 140 | — | — |
| 2020-04-23 | $212.00 | $212.00 | 0 | — | — |
| 2020-04-22 | $212.00 | $212.00 | 0 | — | — |
| 2020-04-21 | $212.00 | $212.00 | 5,500 | — | — |
| 2020-04-20 | $211.40 | $211.40 | 0 | — | — |
| 2020-04-17 | $211.40 | $211.40 | 0 | — | — |
| 2020-04-16 | $211.40 | $211.40 | 0 | — | — |
| 2020-04-15 | $211.40 | $211.40 | 0 | — | — |
| 2020-04-14 | $211.40 | $211.40 | 35 | — | — |
| 2020-04-13 | $211.00 | $211.00 | 5 | — | — |
| 2020-04-09 | $210.20 | $210.20 | 0 | — | — |
| 2020-04-08 | $210.20 | $210.20 | 0 | — | — |
| 2020-04-07 | $210.20 | $210.20 | 0 | — | — |
| 2020-04-06 | $210.20 | $210.20 | 200 | — | — |
| 2020-04-03 | $210.40 | $210.40 | 230 | — | — |
| 2020-04-02 | $210.00 | $210.00 | 0 | — | — |
| 2020-04-01 | $210.00 | $210.00 | 855 | — | — |
| 2020-03-31 | $210.00 | $210.00 | 205 | — | — |
| 2020-03-30 | $210.00 | $210.00 | 260 | — | — |
| 2020-03-27 | $210.00 | $210.00 | 4,525 | — | — |
| 2020-03-26 | $209.00 | $209.00 | 0 | — | — |
| 2020-03-25 | $209.00 | $209.00 | 1,540 | — | — |
| 2020-03-24 | $208.00 | $208.00 | 720 | — | — |
| 2020-03-23 | $208.00 | $208.00 | 1,230 | — | — |
| 2020-03-20 | $208.00 | $208.00 | 0 | — | — |
| 2020-03-19 | $208.00 | $208.00 | 0 | — | — |
| 2020-03-18 | $208.00 | $208.00 | 1,500 | — | — |
| 2020-03-17 | $206.00 | $206.00 | 14,120 | — | — |
| 2020-03-16 | $207.00 | $207.00 | 9,730 | — | — |
| 2020-03-13 | $208.00 | $208.00 | 10,415 | — | — |
| 2020-03-12 | $209.00 | $209.00 | 4,600 | — | — |
| 2020-03-11 | $211.00 | $211.00 | 80 | — | — |
| 2020-03-10 | $210.20 | $210.20 | 745 | — | — |
| 2020-03-09 | $211.40 | $211.40 | 50 | — | — |
| 2020-03-06 | $211.80 | $211.80 | 0 | — | — |
| 2020-03-05 | $211.80 | $211.80 | 25 | — | — |
| 2020-03-04 | $212.00 | $212.00 | 0 | — | — |
| 2020-03-03 | $212.00 | $212.00 | 0 | — | — |
| 2020-03-02 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-28 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-27 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-26 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-25 | $212.00 | $212.00 | 5 | — | — |
| 2020-02-24 | $211.00 | $211.00 | 1,140 | — | — |
| 2020-02-21 | $212.80 | $212.80 | 25 | — | — |
| 2020-02-20 | $210.60 | $210.60 | 0 | — | — |
| 2020-02-19 | $210.60 | $210.60 | 0 | — | — |
| 2020-02-18 | $210.60 | $210.60 | 0 | — | — |
| 2020-02-14 | $210.60 | $210.60 | 0 | — | — |
| 2020-02-13 | $210.60 | $210.60 | 455 | — | — |
| 2020-02-12 | $212.60 | $212.60 | 180 | — | — |
| 2020-02-11 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-10 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-07 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-06 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-05 | $212.00 | $212.00 | 0 | — | — |
| 2020-02-04 | $212.00 | $212.00 | 2,500 | — | — |
| 2020-02-03 | $212.00 | $212.00 | 0 | — | — |
| 2020-01-31 | $212.00 | $212.00 | 250 | — | — |
| 2020-01-30 | $210.00 | $210.00 | 0 | — | — |
| 2020-01-29 | $210.00 | $210.00 | 450 | — | — |
| 2020-01-28 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-27 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-24 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-23 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-22 | $209.00 | $209.00 | 5 | — | — |
| 2020-01-21 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-17 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-16 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-15 | $209.00 | $209.00 | 0 | — | — |
| 2020-01-14 | $209.00 | $209.00 | 5 | — | — |
| 2020-01-13 | $210.60 | $210.60 | 0 | — | — |
| 2020-01-10 | $210.60 | $210.60 | 0 | — | — |
| 2020-01-09 | $210.60 | $210.60 | 0 | — | — |
| 2020-01-08 | $210.60 | $210.60 | 0 | — | — |
| 2020-01-07 | $210.60 | $210.60 | 100 | — | — |
| 2020-01-06 | $209.60 | $209.60 | 0 | — | — |
| 2020-01-03 | $209.60 | $209.60 | 0 | — | — |
| 2020-01-02 | $209.60 | $209.60 | 0 | — | — |