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
- 1986-06-11 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 | $404.00 | $404.00 | 11,600 | — | — |
| 2020-12-30 | $400.10 | $400.10 | 12,500 | — | — |
| 2020-12-29 | $374.52 | $374.52 | 10,000 | — | — |
| 2020-12-28 | $350.00 | $350.00 | 3,400 | — | — |
| 2020-12-24 | $354.02 | $354.02 | 1,800 | — | — |
| 2020-12-23 | $359.98 | $359.98 | 9,800 | — | — |
| 2020-12-22 | $332.26 | $332.26 | 17,200 | — | — |
| 2020-12-21 | $333.33 | $333.33 | 6,400 | — | — |
| 2020-12-18 | $315.20 | $315.20 | 8,000 | — | — |
| 2020-12-17 | $302.85 | $302.85 | 10,400 | — | — |
| 2020-12-16 | $297.24 | $297.24 | 3,700 | — | — |
| 2020-12-15 | $301.50 | $301.50 | 8,400 | — | — |
| 2020-12-14 | $297.10 | $297.10 | 7,500 | — | — |
| 2020-12-11 | $301.20 | $301.20 | 7,700 | — | — |
| 2020-12-10 | $292.20 | $292.20 | 3,600 | — | — |
| 2020-12-09 | $277.03 | $277.03 | 6,300 | — | — |
| 2020-12-08 | $275.85 | $275.85 | 1,300 | — | — |
| 2020-12-07 | $270.30 | $270.30 | 12,000 | — | — |
| 2020-12-04 | $268.00 | $268.00 | 9,600 | — | — |
| 2020-12-03 | $268.94 | $268.94 | 13,200 | — | — |
| 2020-12-02 | $265.90 | $265.90 | 9,100 | — | — |
| 2020-12-01 | $274.00 | $274.00 | 10,300 | — | — |
| 2020-11-30 | $270.00 | $270.00 | 10,700 | — | — |
| 2020-11-27 | $273.80 | $273.80 | 2,300 | — | — |
| 2020-11-25 | $270.00 | $270.00 | 12,700 | — | — |
| 2020-11-24 | $268.35 | $268.35 | 6,400 | — | — |
| 2020-11-23 | $264.80 | $264.80 | 3,900 | — | — |
| 2020-11-20 | $268.40 | $268.40 | 2,000 | — | — |
| 2020-11-19 | $263.85 | $263.85 | 2,100 | — | — |
| 2020-11-18 | $265.51 | $265.51 | 2,900 | — | — |
| 2020-11-17 | $265.00 | $265.00 | 8,600 | — | — |
| 2020-11-16 | $271.18 | $271.18 | 3,800 | — | — |
| 2020-11-13 | $270.40 | $270.40 | 1,100 | — | — |
| 2020-11-12 | $272.60 | $272.60 | 1,900 | — | — |
| 2020-11-11 | $289.09 | $289.09 | 1,000 | — | — |
| 2020-11-10 | $284.74 | $284.74 | 3,100 | — | — |
| 2020-11-09 | $273.81 | $273.81 | 4,400 | — | — |
| 2020-11-06 | $275.00 | $275.00 | 1,100 | — | — |
| 2020-11-05 | $275.81 | $275.81 | 800 | — | — |
| 2020-11-04 | $273.78 | $273.78 | 800 | — | — |
| 2020-11-03 | $284.69 | $284.69 | 2,900 | — | — |
| 2020-11-02 | $278.99 | $278.99 | 800 | — | — |
| 2020-10-30 | $271.20 | $271.20 | 1,700 | — | — |
| 2020-10-29 | $279.94 | $279.94 | 700 | — | — |
| 2020-10-28 | $273.85 | $273.85 | 1,200 | — | — |
| 2020-10-27 | $274.75 | $274.75 | 400 | — | — |
| 2020-10-26 | $279.37 | $279.37 | 1,100 | — | — |
| 2020-10-23 | $275.16 | $275.16 | 1,600 | — | — |
| 2020-10-22 | $273.35 | $273.35 | 2,000 | — | — |
| 2020-10-21 | $279.80 | $279.80 | 2,000 | — | — |
| 2020-10-20 | $278.03 | $278.03 | 1,600 | — | — |
| 2020-10-19 | $271.00 | $271.00 | 2,800 | — | — |
| 2020-10-16 | $260.99 | $260.99 | 1,800 | — | — |
| 2020-10-15 | $253.60 | $253.60 | 4,200 | — | — |
| 2020-10-14 | $246.10 | $246.10 | 1,300 | — | — |
| 2020-10-13 | $255.00 | $255.00 | 2,100 | — | — |
| 2020-10-12 | $256.50 | $256.50 | 1,500 | — | — |
| 2020-10-09 | $251.80 | $251.80 | 6,300 | — | — |
| 2020-10-08 | $256.00 | $256.00 | 2,400 | — | — |
| 2020-10-07 | $256.00 | $256.00 | 1,400 | — | — |
| 2020-10-06 | $250.01 | $250.01 | 1,900 | — | — |
| 2020-10-05 | $252.80 | $252.80 | 3,500 | — | — |
| 2020-10-02 | $244.80 | $244.80 | 2,400 | — | — |
| 2020-10-01 | $242.00 | $242.00 | 1,600 | — | — |
| 2020-09-30 | $242.00 | $242.00 | 800 | — | — |
| 2020-09-29 | $247.94 | $247.94 | 1,700 | — | — |
| 2020-09-28 | $247.11 | $247.11 | 4,400 | — | — |
| 2020-09-25 | $252.80 | $252.80 | 2,100 | — | — |
| 2020-09-24 | $250.00 | $250.00 | 3,700 | — | — |
| 2020-09-23 | $253.10 | $253.10 | 1,300 | — | — |
| 2020-09-22 | $261.90 | $261.90 | 3,200 | — | — |
| 2020-09-21 | $251.00 | $251.00 | 1,500 | — | — |
| 2020-09-18 | $256.24 | $256.24 | 17,200 | — | — |
| 2020-09-17 | $252.28 | $252.28 | 6,500 | — | — |
| 2020-09-16 | $252.50 | $252.50 | 6,400 | — | — |
| 2020-09-15 | $239.01 | $239.01 | 2,700 | — | — |
| 2020-09-14 | $256.70 | $256.70 | 1,300 | — | — |
| 2020-09-11 | $253.50 | $253.50 | 2,800 | — | — |
| 2020-09-10 | $252.00 | $252.00 | 3,300 | — | — |
| 2020-09-09 | $268.10 | $268.10 | 2,700 | — | — |
| 2020-09-08 | $269.94 | $269.94 | 2,100 | — | — |
| 2020-09-04 | $277.00 | $277.00 | 2,300 | — | — |
| 2020-09-03 | $269.20 | $269.20 | 2,900 | — | — |
| 2020-09-02 | $279.00 | $279.00 | 2,800 | — | — |
| 2020-09-01 | $277.58 | $277.58 | 1,500 | — | — |
| 2020-08-31 | $275.20 | $275.20 | 2,500 | — | — |
| 2020-08-28 | $283.95 | $283.95 | 2,100 | — | — |
| 2020-08-27 | $283.00 | $283.00 | 2,200 | — | — |
| 2020-08-26 | $281.52 | $281.52 | 1,600 | — | — |
| 2020-08-25 | $282.02 | $282.02 | 1,400 | — | — |
| 2020-08-24 | $284.02 | $284.02 | 1,400 | — | — |
| 2020-08-21 | $286.90 | $286.90 | 1,300 | — | — |
| 2020-08-20 | $285.01 | $285.01 | 5,000 | — | — |
| 2020-08-19 | $285.00 | $285.00 | 2,900 | — | — |
| 2020-08-18 | $293.00 | $293.00 | 200 | — | — |
| 2020-08-17 | $293.00 | $293.00 | 600 | — | — |
| 2020-08-14 | $287.50 | $287.50 | 300 | — | — |
| 2020-08-13 | $290.98 | $290.98 | 1,800 | — | — |
| 2020-08-12 | $286.00 | $286.00 | 4,500 | — | — |
| 2020-08-11 | $283.10 | $283.10 | 5,100 | — | — |
| 2020-08-10 | $286.00 | $286.00 | 5,900 | — | — |
| 2020-08-07 | $310.10 | $310.10 | 1,300 | — | — |
| 2020-08-06 | $315.00 | $315.00 | 6,000 | — | — |
| 2020-08-05 | $295.00 | $295.00 | 800 | — | — |
| 2020-08-04 | $293.34 | $293.34 | 800 | — | — |
| 2020-08-03 | $287.34 | $287.34 | 500 | — | — |
| 2020-07-31 | $284.00 | $284.00 | 900 | — | — |
| 2020-07-30 | $283.01 | $283.01 | 1,100 | — | — |
| 2020-07-29 | $279.88 | $279.88 | 1,600 | — | — |
| 2020-07-28 | $287.00 | $287.00 | 2,700 | — | — |
| 2020-07-27 | $287.00 | $287.00 | 600 | — | — |
| 2020-07-24 | $285.00 | $285.00 | 600 | — | — |
| 2020-07-23 | $281.52 | $281.52 | 1,000 | — | — |
| 2020-07-22 | $285.01 | $285.01 | 2,500 | — | — |
| 2020-07-21 | $285.01 | $285.01 | 2,400 | — | — |
| 2020-07-20 | $278.00 | $278.00 | 1,800 | — | — |
| 2020-07-17 | $278.25 | $278.25 | 1,300 | — | — |
| 2020-07-16 | $277.41 | $277.41 | 2,800 | — | — |
| 2020-07-15 | $278.50 | $278.50 | 1,400 | — | — |
| 2020-07-14 | $278.80 | $278.80 | 1,100 | — | — |
| 2020-07-13 | $278.00 | $278.00 | 2,100 | — | — |
| 2020-07-10 | $276.15 | $276.15 | 700 | — | — |
| 2020-07-09 | $269.85 | $269.85 | 3,900 | — | — |
| 2020-07-08 | $270.00 | $270.00 | 700 | — | — |
| 2020-07-07 | $269.50 | $269.50 | 2,300 | — | — |
| 2020-07-06 | $270.00 | $270.00 | 1,800 | — | — |
| 2020-07-02 | $267.40 | $267.40 | 1,600 | — | — |
| 2020-07-01 | $273.00 | $273.00 | 1,500 | — | — |
| 2020-06-30 | $270.00 | $270.00 | 1,400 | — | — |
| 2020-06-29 | $266.00 | $266.00 | 1,300 | — | — |
| 2020-06-26 | $262.21 | $262.21 | 19,800 | — | — |
| 2020-06-25 | $273.14 | $273.14 | 1,300 | — | — |
| 2020-06-24 | $266.00 | $266.00 | 600 | — | — |
| 2020-06-23 | $275.10 | $275.10 | 1,100 | — | — |
| 2020-06-22 | $274.10 | $274.10 | 600 | — | — |
| 2020-06-19 | $279.00 | $279.00 | 3,900 | — | — |
| 2020-06-18 | $275.00 | $275.00 | 500 | — | — |
| 2020-06-17 | $279.00 | $279.00 | 4,800 | — | — |
| 2020-06-16 | $280.00 | $280.00 | 9,600 | — | — |
| 2020-06-15 | $279.40 | $279.40 | 1,500 | — | — |
| 2020-06-12 | $275.40 | $275.40 | 2,200 | — | — |
| 2020-06-11 | $264.00 | $264.00 | 1,800 | — | — |
| 2020-06-10 | $276.80 | $276.80 | 600 | — | — |
| 2020-06-09 | $279.80 | $279.80 | 900 | — | — |
| 2020-06-08 | $278.02 | $278.02 | 1,000 | — | — |
| 2020-06-05 | $284.50 | $284.50 | 11,500 | — | — |
| 2020-06-04 | $275.13 | $275.13 | 700 | — | — |
| 2020-06-03 | $273.80 | $273.80 | 1,000 | — | — |
| 2020-06-02 | $280.00 | $280.00 | 2,400 | — | — |
| 2020-06-01 | $280.00 | $280.00 | 4,600 | — | — |
| 2020-05-29 | $280.10 | $280.10 | 1,200 | — | — |
| 2020-05-28 | $280.00 | $280.00 | 1,500 | — | — |
| 2020-05-27 | $289.60 | $289.60 | 1,700 | — | — |
| 2020-05-26 | $285.50 | $285.50 | 1,300 | — | — |
| 2020-05-22 | $278.87 | $278.87 | 1,900 | — | — |
| 2020-05-21 | $277.20 | $277.20 | 1,100 | — | — |
| 2020-05-20 | $284.45 | $284.45 | 2,000 | — | — |
| 2020-05-19 | $276.85 | $276.85 | 1,400 | — | — |
| 2020-05-18 | $294.69 | $294.69 | 5,100 | — | — |
| 2020-05-15 | $281.80 | $281.80 | 2,200 | — | — |
| 2020-05-14 | $278.40 | $278.40 | 2,500 | — | — |
| 2020-05-13 | $268.90 | $268.90 | 2,400 | — | — |
| 2020-05-12 | $260.00 | $260.00 | 1,800 | — | — |
| 2020-05-11 | $267.00 | $267.00 | 3,300 | — | — |
| 2020-05-08 | $273.00 | $273.00 | 800 | — | — |
| 2020-05-07 | $259.00 | $259.00 | 1,500 | — | — |
| 2020-05-06 | $267.84 | $267.84 | 1,100 | — | — |
| 2020-05-05 | $269.00 | $269.00 | 900 | — | — |
| 2020-05-04 | $265.00 | $265.00 | 1,400 | — | — |
| 2020-05-01 | $263.25 | $263.25 | 1,500 | — | — |
| 2020-04-30 | $277.50 | $277.50 | 1,700 | — | — |
| 2020-04-29 | $283.50 | $283.50 | 3,400 | — | — |
| 2020-04-28 | $268.90 | $268.90 | 2,100 | — | — |
| 2020-04-27 | $262.00 | $262.00 | 2,400 | — | — |
| 2020-04-24 | $259.90 | $259.90 | 900 | — | — |
| 2020-04-23 | $259.00 | $259.00 | 1,900 | — | — |
| 2020-04-22 | $261.99 | $261.99 | 3,400 | — | — |
| 2020-04-21 | $249.00 | $249.00 | 700 | — | — |
| 2020-04-20 | $249.80 | $249.80 | 1,600 | — | — |
| 2020-04-17 | $245.90 | $245.90 | 1,900 | — | — |
| 2020-04-16 | $234.40 | $234.40 | 6,400 | — | — |
| 2020-04-15 | $231.90 | $231.90 | 1,600 | — | — |
| 2020-04-14 | $239.00 | $239.00 | 1,500 | — | — |
| 2020-04-13 | $229.99 | $229.99 | 3,100 | — | — |
| 2020-04-09 | $259.80 | $259.80 | 2,100 | — | — |
| 2020-04-08 | $257.97 | $257.97 | 2,000 | — | — |
| 2020-04-07 | $236.25 | $236.25 | 2,100 | — | — |
| 2020-04-06 | $236.60 | $236.60 | 2,100 | — | — |
| 2020-04-03 | $214.40 | $214.40 | 1,500 | — | — |
| 2020-04-02 | $230.90 | $230.90 | 800 | — | — |
| 2020-04-01 | $216.85 | $216.85 | 2,400 | — | — |
| 2020-03-31 | $228.30 | $228.30 | 4,400 | — | — |
| 2020-03-30 | $223.90 | $223.90 | 2,400 | — | — |
| 2020-03-27 | $217.30 | $217.30 | 2,100 | — | — |
| 2020-03-26 | $226.50 | $226.50 | 3,200 | — | — |
| 2020-03-25 | $224.41 | $224.41 | 3,100 | — | — |
| 2020-03-24 | $227.40 | $227.40 | 6,500 | — | — |
| 2020-03-23 | $209.18 | $209.18 | 3,200 | — | — |
| 2020-03-20 | $219.18 | $219.18 | 5,400 | — | — |
| 2020-03-19 | $247.99 | $247.99 | 2,200 | — | — |
| 2020-03-18 | $211.15 | $211.15 | 2,700 | — | — |
| 2020-03-17 | $235.80 | $235.80 | 4,000 | — | — |
| 2020-03-16 | $204.00 | $204.00 | 3,700 | — | — |
| 2020-03-13 | $220.00 | $220.00 | 2,000 | — | — |
| 2020-03-12 | $199.01 | $199.01 | 5,600 | — | — |
| 2020-03-11 | $202.20 | $202.20 | 3,100 | — | — |
| 2020-03-10 | $232.00 | $232.00 | 1,800 | — | — |
| 2020-03-09 | $220.95 | $220.95 | 4,700 | — | — |
| 2020-03-06 | $248.00 | $248.00 | 400 | — | — |
| 2020-03-05 | $253.65 | $253.65 | 2,200 | — | — |
| 2020-03-04 | $261.25 | $261.25 | 1,300 | — | — |
| 2020-03-03 | $244.05 | $244.05 | 400 | — | — |
| 2020-03-02 | $267.25 | $267.25 | 900 | — | — |
| 2020-02-28 | $250.00 | $250.00 | 1,000 | — | — |
| 2020-02-27 | $244.20 | $244.20 | 3,500 | — | — |
| 2020-02-26 | $267.88 | $267.88 | 1,400 | — | — |
| 2020-02-25 | $270.70 | $270.70 | 1,800 | — | — |
| 2020-02-24 | $286.69 | $286.69 | 500 | — | — |
| 2020-02-21 | $290.40 | $290.40 | 600 | — | — |
| 2020-02-20 | $294.20 | $294.20 | 1,100 | — | — |
| 2020-02-19 | $296.60 | $296.60 | 1,600 | — | — |
| 2020-02-18 | $282.55 | $282.55 | 800 | — | — |
| 2020-02-14 | $288.00 | $288.00 | 800 | — | — |
| 2020-02-13 | $288.00 | $288.00 | 1,200 | — | — |
| 2020-02-12 | $288.00 | $288.00 | 1,000 | — | — |
| 2020-02-11 | $283.00 | $283.00 | 1,400 | — | — |
| 2020-02-10 | $282.20 | $282.20 | 1,200 | — | — |
| 2020-02-07 | $276.20 | $276.20 | 1,500 | — | — |
| 2020-02-06 | $280.00 | $280.00 | 500 | — | — |
| 2020-02-05 | $275.01 | $275.01 | 1,700 | — | — |
| 2020-02-04 | $273.88 | $273.88 | 1,100 | — | — |
| 2020-02-03 | $275.86 | $275.86 | 1,500 | — | — |
| 2020-01-31 | $275.00 | $275.00 | 900 | — | — |
| 2020-01-30 | $280.20 | $280.20 | 500 | — | — |
| 2020-01-29 | $283.60 | $283.60 | 500 | — | — |
| 2020-01-28 | $287.60 | $287.60 | 3,900 | — | — |
| 2020-01-27 | $279.01 | $279.01 | 1,400 | — | — |
| 2020-01-24 | $282.90 | $282.90 | 1,400 | — | — |
| 2020-01-23 | $284.15 | $284.15 | 500 | — | — |
| 2020-01-22 | $287.30 | $287.30 | 1,300 | — | — |
| 2020-01-21 | $290.00 | $290.00 | 800 | — | — |
| 2020-01-17 | $287.40 | $287.40 | 1,900 | — | — |
| 2020-01-16 | $285.28 | $285.28 | 400 | — | — |
| 2020-01-15 | $284.90 | $284.90 | 1,200 | — | — |
| 2020-01-14 | $279.00 | $279.00 | 2,000 | — | — |
| 2020-01-13 | $281.99 | $281.99 | 2,100 | — | — |
| 2020-01-10 | $285.99 | $285.99 | 1,400 | — | — |
| 2020-01-09 | $284.70 | $284.70 | 2,200 | — | — |
| 2020-01-08 | $282.00 | $282.00 | 900 | — | — |
| 2020-01-07 | $281.01 | $281.01 | 4,000 | — | — |
| 2020-01-06 | $287.80 | $287.80 | 2,000 | — | — |
| 2020-01-03 | $287.50 | $287.50 | 700 | — | — |
| 2020-01-02 | $292.00 | $292.00 | 800 | — | — |