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
- 2015-01-29 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 | $32,760.00 | $32,760.00 | 14 | — | — |
| 2020-12-30 | $32,112.00 | $32,112.00 | 11 | — | — |
| 2020-12-29 | $31,680.00 | $31,680.00 | 12 | — | — |
| 2020-12-28 | $32,940.00 | $32,940.00 | 16 | — | — |
| 2020-12-24 | $32,040.00 | $32,040.00 | 7 | — | — |
| 2020-12-23 | $31,032.00 | $31,032.00 | 72 | — | — |
| 2020-12-22 | $29,880.00 | $29,880.00 | 7 | — | — |
| 2020-12-21 | $29,736.00 | $29,736.00 | 10 | — | — |
| 2020-12-18 | $30,240.00 | $30,240.00 | 6 | — | — |
| 2020-12-17 | $29,340.00 | $29,340.00 | 8 | — | — |
| 2020-12-16 | $30,132.00 | $30,132.00 | 7 | — | — |
| 2020-12-15 | $30,168.00 | $30,168.00 | 21 | — | — |
| 2020-12-14 | $31,428.00 | $31,428.00 | 21 | — | — |
| 2020-12-11 | $33,120.00 | $33,120.00 | 132 | — | — |
| 2020-12-10 | $48,240.00 | $48,240.00 | 44 | — | — |
| 2020-12-09 | $38,880.00 | $38,880.00 | 13 | — | — |
| 2020-12-08 | $39,960.00 | $39,960.00 | 37 | — | — |
| 2020-12-07 | $43,560.00 | $43,560.00 | 34 | — | — |
| 2020-12-04 | $42,120.00 | $42,120.00 | 136 | — | — |
| 2020-12-03 | $38,880.00 | $38,880.00 | 302 | — | — |
| 2020-12-02 | $26,640.00 | $26,640.00 | 10 | — | — |
| 2020-12-01 | $26,928.00 | $26,928.00 | 18 | — | — |
| 2020-11-30 | $24,480.00 | $24,480.00 | 7 | — | — |
| 2020-11-27 | $24,624.00 | $24,624.00 | 8 | — | — |
| 2020-11-25 | $24,660.00 | $24,660.00 | 13 | — | — |
| 2020-11-24 | $24,840.00 | $24,840.00 | 8 | — | — |
| 2020-11-23 | $23,976.00 | $23,976.00 | 9 | — | — |
| 2020-11-20 | $23,796.00 | $23,796.00 | 16 | — | — |
| 2020-11-19 | $25,272.00 | $25,272.00 | 4 | — | — |
| 2020-11-18 | $24,840.00 | $24,840.00 | 3 | — | — |
| 2020-11-17 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2020-11-16 | $25,560.00 | $25,560.00 | 3 | — | — |
| 2020-11-13 | $26,280.00 | $26,280.00 | 2 | — | — |
| 2020-11-12 | $26,640.00 | $26,640.00 | 9 | — | — |
| 2020-11-11 | $27,504.00 | $27,504.00 | 6 | — | — |
| 2020-11-10 | $26,820.00 | $26,820.00 | 4 | — | — |
| 2020-11-09 | $25,560.00 | $25,560.00 | 5 | — | — |
| 2020-11-06 | $24,048.00 | $24,048.00 | 4 | — | — |
| 2020-11-05 | $24,912.00 | $24,912.00 | 3 | — | — |
| 2020-11-04 | $24,012.00 | $24,012.00 | 1 | — | — |
| 2020-11-03 | $23,760.00 | $23,760.00 | 3 | — | — |
| 2020-11-02 | $24,264.00 | $24,264.00 | 3 | — | — |
| 2020-10-30 | $23,292.00 | $23,292.00 | 3 | — | — |
| 2020-10-29 | $24,228.00 | $24,228.00 | 2 | — | — |
| 2020-10-28 | $24,480.00 | $24,480.00 | 3 | — | — |
| 2020-10-27 | $25,776.00 | $25,776.00 | 2 | — | — |
| 2020-10-26 | $26,208.00 | $26,208.00 | 5 | — | — |
| 2020-10-23 | $28,440.00 | $28,440.00 | 5 | — | — |
| 2020-10-22 | $28,080.00 | $28,080.00 | 10 | — | — |
| 2020-10-21 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2020-10-20 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2020-10-19 | $29,124.00 | $29,124.00 | 2 | — | — |
| 2020-10-16 | $30,528.00 | $30,528.00 | 3 | — | — |
| 2020-10-15 | $30,456.00 | $30,456.00 | 3 | — | — |
| 2020-10-14 | $32,760.00 | $32,760.00 | 4 | — | — |
| 2020-10-13 | $32,040.00 | $32,040.00 | 4 | — | — |
| 2020-10-12 | $31,608.00 | $31,608.00 | 5 | — | — |
| 2020-10-09 | $30,564.00 | $30,564.00 | 4 | — | — |
| 2020-10-08 | $30,528.00 | $30,528.00 | 5 | — | — |
| 2020-10-07 | $29,124.00 | $29,124.00 | 2 | — | — |
| 2020-10-06 | $28,836.00 | $28,836.00 | 6 | — | — |
| 2020-10-05 | $28,656.00 | $28,656.00 | 3 | — | — |
| 2020-10-02 | $29,304.00 | $29,304.00 | 4 | — | — |
| 2020-10-01 | $29,520.00 | $29,520.00 | 3 | — | — |
| 2020-09-30 | $30,384.00 | $30,384.00 | 5 | — | — |
| 2020-09-29 | $29,124.00 | $29,124.00 | 2 | — | — |
| 2020-09-28 | $29,196.00 | $29,196.00 | 4 | — | — |
| 2020-09-25 | $28,512.00 | $28,512.00 | 3 | — | — |
| 2020-09-24 | $27,720.00 | $27,720.00 | 3 | — | — |
| 2020-09-23 | $28,944.00 | $28,944.00 | 5 | — | — |
| 2020-09-22 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2020-09-21 | $30,060.00 | $30,060.00 | 6 | — | — |
| 2020-09-18 | $31,140.00 | $31,140.00 | 7 | — | — |
| 2020-09-17 | $29,700.00 | $29,700.00 | 5 | — | — |
| 2020-09-16 | $32,184.00 | $32,184.00 | 3 | — | — |
| 2020-09-15 | $33,120.00 | $33,120.00 | 3 | — | — |
| 2020-09-14 | $32,292.00 | $32,292.00 | 2 | — | — |
| 2020-09-11 | $30,348.00 | $30,348.00 | 5 | — | — |
| 2020-09-10 | $32,040.00 | $32,040.00 | 1 | — | — |
| 2020-09-09 | $32,076.00 | $32,076.00 | 5 | — | — |
| 2020-09-08 | $33,048.00 | $33,048.00 | 5 | — | — |
| 2020-09-04 | $29,160.00 | $29,160.00 | 9 | — | — |
| 2020-09-03 | $30,888.00 | $30,888.00 | 3 | — | — |
| 2020-09-02 | $31,320.00 | $31,320.00 | 6 | — | — |
| 2020-09-01 | $32,256.00 | $32,256.00 | 8 | — | — |
| 2020-08-31 | $33,840.00 | $33,840.00 | 3 | — | — |
| 2020-08-28 | $34,416.00 | $34,416.00 | 2 | — | — |
| 2020-08-27 | $34,884.00 | $34,884.00 | 2 | — | — |
| 2020-08-26 | $35,568.00 | $35,568.00 | 3 | — | — |
| 2020-08-25 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2020-08-24 | $33,876.00 | $33,876.00 | 6 | — | — |
| 2020-08-21 | $34,776.00 | $34,776.00 | 8 | — | — |
| 2020-08-20 | $36,720.00 | $36,720.00 | 6 | — | — |
| 2020-08-19 | $36,720.00 | $36,720.00 | 4 | — | — |
| 2020-08-18 | $37,440.00 | $37,440.00 | 15 | — | — |
| 2020-08-17 | $35,568.00 | $35,568.00 | 10 | — | — |
| 2020-08-14 | $36,180.00 | $36,180.00 | 5 | — | — |
| 2020-08-13 | $36,720.00 | $36,720.00 | 5 | — | — |
| 2020-08-12 | $38,520.00 | $38,520.00 | 18 | — | — |
| 2020-08-11 | $40,320.00 | $40,320.00 | 8 | — | — |
| 2020-08-10 | $41,760.00 | $41,760.00 | 5 | — | — |
| 2020-08-07 | $41,040.00 | $41,040.00 | 6 | — | — |
| 2020-08-06 | $42,840.00 | $42,840.00 | 10 | — | — |
| 2020-08-05 | $45,360.00 | $45,360.00 | 14 | — | — |
| 2020-08-04 | $42,840.00 | $42,840.00 | 5 | — | — |
| 2020-08-03 | $41,760.00 | $41,760.00 | 6 | — | — |
| 2020-07-31 | $41,400.00 | $41,400.00 | 8 | — | — |
| 2020-07-30 | $40,320.00 | $40,320.00 | 38 | — | — |
| 2020-07-29 | $45,360.00 | $45,360.00 | 50 | — | — |
| 2020-07-28 | $47,160.00 | $47,160.00 | 3 | — | — |
| 2020-07-27 | $47,520.00 | $47,520.00 | 3 | — | — |
| 2020-07-24 | $47,160.00 | $47,160.00 | 5 | — | — |
| 2020-07-23 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2020-07-22 | $51,120.00 | $51,120.00 | 4 | — | — |
| 2020-07-21 | $52,920.00 | $52,920.00 | 9 | — | — |
| 2020-07-20 | $50,400.00 | $50,400.00 | 5 | — | — |
| 2020-07-17 | $51,840.00 | $51,840.00 | 3 | — | — |
| 2020-07-16 | $52,200.00 | $52,200.00 | 3 | — | — |
| 2020-07-15 | $51,840.00 | $51,840.00 | 8 | — | — |
| 2020-07-14 | $47,520.00 | $47,520.00 | 4 | — | — |
| 2020-07-13 | $48,240.00 | $48,240.00 | 9 | — | — |
| 2020-07-10 | $53,280.00 | $53,280.00 | 2 | — | — |
| 2020-07-09 | $53,280.00 | $53,280.00 | 3 | — | — |
| 2020-07-08 | $52,560.00 | $52,560.00 | 5 | — | — |
| 2020-07-07 | $54,000.00 | $54,000.00 | 7 | — | — |
| 2020-07-06 | $54,720.00 | $54,720.00 | 11 | — | — |
| 2020-07-02 | $51,840.00 | $51,840.00 | 6 | — | — |
| 2020-07-01 | $49,680.00 | $49,680.00 | 8 | — | — |
| 2020-06-30 | $47,520.00 | $47,520.00 | 4 | — | — |
| 2020-06-29 | $46,440.00 | $46,440.00 | 9 | — | — |
| 2020-06-26 | $47,520.00 | $47,520.00 | 11 | — | — |
| 2020-06-25 | $47,160.00 | $47,160.00 | 6 | — | — |
| 2020-06-24 | $46,800.00 | $46,800.00 | 8 | — | — |
| 2020-06-23 | $49,680.00 | $49,680.00 | 8 | — | — |
| 2020-06-22 | $50,400.00 | $50,400.00 | 11 | — | — |
| 2020-06-19 | $53,640.00 | $53,640.00 | 10 | — | — |
| 2020-06-18 | $56,160.00 | $56,160.00 | 16 | — | — |
| 2020-06-17 | $63,000.00 | $63,000.00 | 33 | — | — |
| 2020-06-16 | $65,520.00 | $65,520.00 | 40 | — | — |
| 2020-06-15 | $63,720.00 | $63,720.00 | 58 | — | — |
| 2020-06-12 | $55,080.00 | $55,080.00 | 11 | — | — |
| 2020-06-11 | $57,960.00 | $57,960.00 | 22 | — | — |
| 2020-06-10 | $57,600.00 | $57,600.00 | 27 | — | — |
| 2020-06-09 | $57,240.00 | $57,240.00 | 32 | — | — |
| 2020-06-08 | $55,440.00 | $55,440.00 | 52 | — | — |
| 2020-06-05 | $47,520.00 | $47,520.00 | 31 | — | — |
| 2020-06-04 | $43,920.00 | $43,920.00 | 21 | — | — |
| 2020-06-03 | $43,920.00 | $43,920.00 | 38 | — | — |
| 2020-06-02 | $43,200.00 | $43,200.00 | 174 | — | — |
| 2020-06-01 | $38,160.00 | $38,160.00 | 13 | — | — |
| 2020-05-29 | $35,640.00 | $35,640.00 | 23 | — | — |
| 2020-05-28 | $37,800.00 | $37,800.00 | 23 | — | — |
| 2020-05-27 | $37,800.00 | $37,800.00 | 19 | — | — |
| 2020-05-26 | $38,520.00 | $38,520.00 | 31 | — | — |
| 2020-05-22 | $42,480.00 | $42,480.00 | 15 | — | — |
| 2020-05-21 | $41,760.00 | $41,760.00 | 18 | — | — |
| 2020-05-20 | $44,640.00 | $44,640.00 | 58 | — | — |
| 2020-05-19 | $42,120.00 | $42,120.00 | 109 | — | — |
| 2020-05-18 | $33,264.00 | $33,264.00 | 24 | — | — |
| 2020-05-15 | $30,600.00 | $30,600.00 | 9 | — | — |
| 2020-05-14 | $30,240.00 | $30,240.00 | 5 | — | — |
| 2020-05-13 | $29,988.00 | $29,988.00 | 7 | — | — |
| 2020-05-12 | $31,680.00 | $31,680.00 | 7 | — | — |
| 2020-05-11 | $33,480.00 | $33,480.00 | 11 | — | — |
| 2020-05-08 | $30,600.00 | $30,600.00 | 8 | — | — |
| 2020-05-07 | $28,152.00 | $28,152.00 | 4 | — | — |
| 2020-05-06 | $27,900.00 | $27,900.00 | 4 | — | — |
| 2020-05-05 | $27,360.00 | $27,360.00 | 7 | — | — |
| 2020-05-04 | $28,296.00 | $28,296.00 | 5 | — | — |
| 2020-05-01 | $28,800.00 | $28,800.00 | 9 | — | — |
| 2020-04-30 | $29,880.00 | $29,880.00 | 8 | — | — |
| 2020-04-29 | $30,888.00 | $30,888.00 | 22 | — | — |
| 2020-04-28 | $33,840.00 | $33,840.00 | 54 | — | — |
| 2020-04-27 | $30,240.00 | $30,240.00 | 85 | — | — |
| 2020-04-24 | $22,536.00 | $22,536.00 | 2 | — | — |
| 2020-04-23 | $22,068.00 | $22,068.00 | 2 | — | — |
| 2020-04-22 | $22,320.00 | $22,320.00 | 4 | — | — |
| 2020-04-21 | $21,708.00 | $21,708.00 | 2 | — | — |
| 2020-04-20 | $22,068.00 | $22,068.00 | 7 | — | — |
| 2020-04-17 | $22,356.00 | $22,356.00 | 4 | — | — |
| 2020-04-16 | $23,112.00 | $23,112.00 | 4 | — | — |
| 2020-04-15 | $22,320.00 | $22,320.00 | 3 | — | — |
| 2020-04-14 | $23,508.00 | $23,508.00 | 4 | — | — |
| 2020-04-13 | $23,400.00 | $23,400.00 | 7 | — | — |
| 2020-04-09 | $24,804.00 | $24,804.00 | 3 | — | — |
| 2020-04-08 | $24,372.00 | $24,372.00 | 3 | — | — |
| 2020-04-07 | $24,840.00 | $24,840.00 | 4 | — | — |
| 2020-04-06 | $23,832.00 | $23,832.00 | 2 | — | — |
| 2020-04-03 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2020-04-02 | $23,220.00 | $23,220.00 | 1 | — | — |
| 2020-04-01 | $23,400.00 | $23,400.00 | 5 | — | — |
| 2020-03-31 | $24,516.00 | $24,516.00 | 2 | — | — |
| 2020-03-30 | $23,364.00 | $23,364.00 | 5 | — | — |
| 2020-03-27 | $24,120.00 | $24,120.00 | 3 | — | — |
| 2020-03-26 | $22,140.00 | $22,140.00 | 4 | — | — |
| 2020-03-25 | $20,592.00 | $20,592.00 | 6 | — | — |
| 2020-03-24 | $20,340.00 | $20,340.00 | 6 | — | — |
| 2020-03-23 | $22,140.00 | $22,140.00 | 3 | — | — |
| 2020-03-20 | $23,508.00 | $23,508.00 | 2 | — | — |
| 2020-03-19 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2020-03-18 | $23,724.00 | $23,724.00 | 2 | — | — |
| 2020-03-17 | $25,128.00 | $25,128.00 | 1 | — | — |
| 2020-03-16 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2020-03-13 | $28,368.00 | $28,368.00 | 4 | — | — |
| 2020-03-12 | $25,560.00 | $25,560.00 | 4 | — | — |
| 2020-03-11 | $25,920.00 | $25,920.00 | 5 | — | — |
| 2020-03-10 | $28,188.00 | $28,188.00 | 6 | — | — |
| 2020-03-09 | $29,592.00 | $29,592.00 | 6 | — | — |
| 2020-03-06 | $32,076.00 | $32,076.00 | 13 | — | — |
| 2020-03-05 | $36,000.00 | $36,000.00 | 19 | — | — |
| 2020-03-04 | $34,200.00 | $34,200.00 | 11 | — | — |
| 2020-03-03 | $31,320.00 | $31,320.00 | 8 | — | — |
| 2020-03-02 | $34,344.00 | $34,344.00 | 8 | — | — |
| 2020-02-28 | $31,860.00 | $31,860.00 | 4 | — | — |
| 2020-02-27 | $31,320.00 | $31,320.00 | 10 | — | — |
| 2020-02-26 | $31,248.00 | $31,248.00 | 7 | — | — |
| 2020-02-25 | $29,664.00 | $29,664.00 | 11 | — | — |
| 2020-02-24 | $32,832.00 | $32,832.00 | 8 | — | — |
| 2020-02-21 | $34,128.00 | $34,128.00 | 20 | — | — |
| 2020-02-20 | $37,440.00 | $37,440.00 | 40 | — | — |
| 2020-02-19 | $34,560.00 | $34,560.00 | 34 | — | — |
| 2020-02-18 | $32,400.00 | $32,400.00 | 13 | — | — |
| 2020-02-14 | $31,860.00 | $31,860.00 | 12 | — | — |
| 2020-02-13 | $32,040.00 | $32,040.00 | 12 | — | — |
| 2020-02-12 | $30,060.00 | $30,060.00 | 15 | — | — |
| 2020-02-11 | $30,096.00 | $30,096.00 | 15 | — | — |
| 2020-02-10 | $30,960.00 | $30,960.00 | 36 | — | — |
| 2020-02-07 | $30,060.00 | $30,060.00 | 115 | — | — |
| 2020-02-06 | $71,640.00 | $71,640.00 | 8 | — | — |
| 2020-02-05 | $79,920.00 | $79,920.00 | 3 | — | — |
| 2020-02-04 | $83,880.00 | $83,880.00 | 2 | — | — |
| 2020-02-03 | $86,040.00 | $86,040.00 | 1 | — | — |
| 2020-01-31 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2020-01-30 | $95,400.00 | $95,400.00 | 2 | — | — |
| 2020-01-29 | $105,480.00 | $105,480.00 | 3 | — | — |
| 2020-01-28 | $87,840.00 | $87,840.00 | 3 | — | — |
| 2020-01-27 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-01-24 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-01-23 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2020-01-22 | $109,440.00 | $109,440.00 | 1 | — | — |
| 2020-01-21 | $109,800.00 | $109,800.00 | 1 | — | — |
| 2020-01-17 | $103,680.00 | $103,680.00 | 5 | — | — |
| 2020-01-16 | $109,080.00 | $109,080.00 | 2 | — | — |
| 2020-01-15 | $110,160.00 | $110,160.00 | 2 | — | — |
| 2020-01-14 | $116,280.00 | $116,280.00 | 1 | — | — |
| 2020-01-13 | $113,040.00 | $113,040.00 | 5 | — | — |
| 2020-01-10 | $136,080.00 | $136,080.00 | 1 | — | — |
| 2020-01-09 | $132,480.00 | $132,480.00 | 1 | — | — |
| 2020-01-08 | $132,840.00 | $132,840.00 | 0 | — | — |
| 2020-01-07 | $135,720.00 | $135,720.00 | 0 | — | — |
| 2020-01-06 | $132,480.00 | $132,480.00 | 1 | — | — |
| 2020-01-03 | $137,520.00 | $137,520.00 | 1 | — | — |
| 2020-01-02 | $131,400.00 | $131,400.00 | 1 | — | — |