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
- 2019-11-01 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 | $27,144.00 | $27,144.00 | 35 | — | — |
| 2020-12-30 | $27,792.00 | $27,792.00 | 45 | — | — |
| 2020-12-29 | $26,172.00 | $26,172.00 | 28 | — | — |
| 2020-12-28 | $26,028.00 | $26,028.00 | 50 | — | — |
| 2020-12-24 | $26,892.00 | $26,892.00 | 14 | — | — |
| 2020-12-23 | $27,504.00 | $27,504.00 | 13 | — | — |
| 2020-12-22 | $27,720.00 | $27,720.00 | 27 | — | — |
| 2020-12-21 | $28,872.00 | $28,872.00 | 44 | — | — |
| 2020-12-18 | $28,368.00 | $28,368.00 | 43 | — | — |
| 2020-12-17 | $28,800.00 | $28,800.00 | 117 | — | — |
| 2020-12-16 | $28,872.00 | $28,872.00 | 33 | — | — |
| 2020-12-15 | $29,448.00 | $29,448.00 | 21 | — | — |
| 2020-12-14 | $28,980.00 | $28,980.00 | 62 | — | — |
| 2020-12-11 | $28,332.00 | $28,332.00 | 56 | — | — |
| 2020-12-10 | $29,808.00 | $29,808.00 | 26 | — | — |
| 2020-12-09 | $30,780.00 | $30,780.00 | 69 | — | — |
| 2020-12-08 | $33,084.00 | $33,084.00 | 95 | — | — |
| 2020-12-07 | $33,876.00 | $33,876.00 | 362 | — | — |
| 2020-12-04 | $36,360.00 | $36,360.00 | 2,676 | — | — |
| 2020-12-03 | $24,696.00 | $24,696.00 | 9 | — | — |
| 2020-12-02 | $24,696.00 | $24,696.00 | 4 | — | — |
| 2020-12-01 | $24,732.00 | $24,732.00 | 9 | — | — |
| 2020-11-30 | $25,884.00 | $25,884.00 | 12 | — | — |
| 2020-11-27 | $27,000.00 | $27,000.00 | 5 | — | — |
| 2020-11-25 | $26,496.00 | $26,496.00 | 13 | — | — |
| 2020-11-24 | $26,568.00 | $26,568.00 | 14 | — | — |
| 2020-11-23 | $26,496.00 | $26,496.00 | 13 | — | — |
| 2020-11-20 | $26,352.00 | $26,352.00 | 37 | — | — |
| 2020-11-19 | $28,800.00 | $28,800.00 | 61 | — | — |
| 2020-11-18 | $25,416.00 | $25,416.00 | 15 | — | — |
| 2020-11-17 | $26,024.40 | $26,024.40 | 26 | — | — |
| 2020-11-16 | $24,804.00 | $24,804.00 | 4 | — | — |
| 2020-11-13 | $24,426.00 | $24,426.00 | 5 | — | — |
| 2020-11-12 | $23,616.00 | $23,616.00 | 3 | — | — |
| 2020-11-11 | $24,264.00 | $24,264.00 | 1 | — | — |
| 2020-11-10 | $24,058.80 | $24,058.80 | 5 | — | — |
| 2020-11-09 | $24,156.00 | $24,156.00 | 2 | — | — |
| 2020-11-06 | $24,300.00 | $24,300.00 | 2 | — | — |
| 2020-11-05 | $24,199.20 | $24,199.20 | 3 | — | — |
| 2020-11-04 | $24,156.00 | $24,156.00 | 1 | — | — |
| 2020-11-03 | $24,120.00 | $24,120.00 | 2 | — | — |
| 2020-11-02 | $23,940.00 | $23,940.00 | 2 | — | — |
| 2020-10-30 | $23,731.20 | $23,731.20 | 8 | — | — |
| 2020-10-29 | $24,170.40 | $24,170.40 | 3 | — | — |
| 2020-10-28 | $24,228.00 | $24,228.00 | 7 | — | — |
| 2020-10-27 | $24,876.00 | $24,876.00 | 8 | — | — |
| 2020-10-26 | $25,614.00 | $25,614.00 | 6 | — | — |
| 2020-10-23 | $25,981.20 | $25,981.20 | 9 | — | — |
| 2020-10-22 | $25,290.00 | $25,290.00 | 4 | — | — |
| 2020-10-21 | $24,778.80 | $24,778.80 | 7 | — | — |
| 2020-10-20 | $25,560.00 | $25,560.00 | 6 | — | — |
| 2020-10-19 | $24,714.00 | $24,714.00 | 6 | — | — |
| 2020-10-16 | $25,092.00 | $25,092.00 | 3 | — | — |
| 2020-10-15 | $25,056.00 | $25,056.00 | 4 | — | — |
| 2020-10-14 | $25,038.00 | $25,038.00 | 2 | — | — |
| 2020-10-13 | $25,380.00 | $25,380.00 | 4 | — | — |
| 2020-10-12 | $25,632.00 | $25,632.00 | 5 | — | — |
| 2020-10-09 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2020-10-08 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2020-10-07 | $25,164.00 | $25,164.00 | 2 | — | — |
| 2020-10-06 | $25,236.00 | $25,236.00 | 5 | — | — |
| 2020-10-05 | $26,424.00 | $26,424.00 | 5 | — | — |
| 2020-10-02 | $26,136.00 | $26,136.00 | 2 | — | — |
| 2020-10-01 | $26,028.00 | $26,028.00 | 5 | — | — |
| 2020-09-30 | $24,732.00 | $24,732.00 | 7 | — | — |
| 2020-09-29 | $25,164.00 | $25,164.00 | 5 | — | — |
| 2020-09-28 | $24,516.00 | $24,516.00 | 13 | — | — |
| 2020-09-25 | $24,012.00 | $24,012.00 | 2 | — | — |
| 2020-09-24 | $24,408.00 | $24,408.00 | 7 | — | — |
| 2020-09-23 | $24,084.00 | $24,084.00 | 2 | — | — |
| 2020-09-22 | $24,408.00 | $24,408.00 | 4 | — | — |
| 2020-09-21 | $25,164.00 | $25,164.00 | 5 | — | — |
| 2020-09-18 | $25,200.00 | $25,200.00 | 10 | — | — |
| 2020-09-17 | $24,660.00 | $24,660.00 | 2 | — | — |
| 2020-09-16 | $25,056.00 | $25,056.00 | 5 | — | — |
| 2020-09-15 | $24,480.00 | $24,480.00 | 4 | — | — |
| 2020-09-14 | $24,480.00 | $24,480.00 | 5 | — | — |
| 2020-09-11 | $23,832.00 | $23,832.00 | 5 | — | — |
| 2020-09-10 | $24,408.00 | $24,408.00 | 10 | — | — |
| 2020-09-09 | $24,678.00 | $24,678.00 | 6 | — | — |
| 2020-09-08 | $24,408.00 | $24,408.00 | 6 | — | — |
| 2020-09-04 | $25,416.00 | $25,416.00 | 11 | — | — |
| 2020-09-03 | $25,308.00 | $25,308.00 | 15 | — | — |
| 2020-09-02 | $27,504.00 | $27,504.00 | 5 | — | — |
| 2020-09-01 | $28,008.00 | $28,008.00 | 10 | — | — |
| 2020-08-31 | $28,116.00 | $28,116.00 | 6 | — | — |
| 2020-08-28 | $28,260.00 | $28,260.00 | 12 | — | — |
| 2020-08-27 | $28,908.00 | $28,908.00 | 16 | — | — |
| 2020-08-26 | $30,852.00 | $30,852.00 | 54 | — | — |
| 2020-08-25 | $29,340.00 | $29,340.00 | 44 | — | — |
| 2020-08-24 | $27,468.00 | $27,468.00 | 21 | — | — |
| 2020-08-21 | $27,828.00 | $27,828.00 | 10 | — | — |
| 2020-08-20 | $27,144.00 | $27,144.00 | 31 | — | — |
| 2020-08-19 | $27,864.00 | $27,864.00 | 31 | — | — |
| 2020-08-18 | $29,268.00 | $29,268.00 | 16 | — | — |
| 2020-08-17 | $29,160.00 | $29,160.00 | 15 | — | — |
| 2020-08-14 | $29,952.00 | $29,952.00 | 30 | — | — |
| 2020-08-13 | $31,752.00 | $31,752.00 | 29 | — | — |
| 2020-08-12 | $32,184.00 | $32,184.00 | 21 | — | — |
| 2020-08-11 | $31,428.00 | $31,428.00 | 32 | — | — |
| 2020-08-10 | $30,924.00 | $30,924.00 | 8 | — | — |
| 2020-08-07 | $30,564.00 | $30,564.00 | 9 | — | — |
| 2020-08-06 | $30,816.00 | $30,816.00 | 6 | — | — |
| 2020-08-05 | $30,708.00 | $30,708.00 | 20 | — | — |
| 2020-08-04 | $30,744.00 | $30,744.00 | 9 | — | — |
| 2020-08-03 | $30,870.00 | $30,870.00 | 8 | — | — |
| 2020-07-31 | $31,068.00 | $31,068.00 | 17 | — | — |
| 2020-07-30 | $31,248.00 | $31,248.00 | 6 | — | — |
| 2020-07-29 | $31,824.00 | $31,824.00 | 16 | — | — |
| 2020-07-28 | $31,248.00 | $31,248.00 | 12 | — | — |
| 2020-07-27 | $30,312.00 | $30,312.00 | 42 | — | — |
| 2020-07-24 | $30,078.00 | $30,078.00 | 19 | — | — |
| 2020-07-23 | $31,860.00 | $31,860.00 | 16 | — | — |
| 2020-07-22 | $31,968.00 | $31,968.00 | 19 | — | — |
| 2020-07-21 | $32,400.00 | $32,400.00 | 19 | — | — |
| 2020-07-20 | $31,104.00 | $31,104.00 | 21 | — | — |
| 2020-07-17 | $32,364.00 | $32,364.00 | 30 | — | — |
| 2020-07-16 | $32,796.00 | $32,796.00 | 14 | — | — |
| 2020-07-15 | $33,336.00 | $33,336.00 | 30 | — | — |
| 2020-07-14 | $32,652.00 | $32,652.00 | 29 | — | — |
| 2020-07-13 | $33,876.00 | $33,876.00 | 44 | — | — |
| 2020-07-10 | $36,180.00 | $36,180.00 | 42 | — | — |
| 2020-07-09 | $36,504.00 | $36,504.00 | 78 | — | — |
| 2020-07-08 | $35,532.00 | $35,532.00 | 52 | — | — |
| 2020-07-07 | $33,840.00 | $33,840.00 | 22 | — | — |
| 2020-07-06 | $34,380.00 | $34,380.00 | 33 | — | — |
| 2020-07-02 | $34,056.00 | $34,056.00 | 27 | — | — |
| 2020-07-01 | $34,704.00 | $34,704.00 | 51 | — | — |
| 2020-06-30 | $36,396.00 | $36,396.00 | 41 | — | — |
| 2020-06-29 | $36,720.00 | $36,720.00 | 30 | — | — |
| 2020-06-26 | $37,008.00 | $37,008.00 | 46 | — | — |
| 2020-06-25 | $38,304.00 | $38,304.00 | 82 | — | — |
| 2020-06-24 | $42,012.00 | $42,012.00 | 697 | — | — |
| 2020-06-23 | $38,808.00 | $38,808.00 | 198 | — | — |
| 2020-06-22 | $37,692.00 | $37,692.00 | 67 | — | — |
| 2020-06-19 | $38,520.00 | $38,520.00 | 59 | — | — |
| 2020-06-18 | $38,160.00 | $38,160.00 | 61 | — | — |
| 2020-06-17 | $39,780.00 | $39,780.00 | 104 | — | — |
| 2020-06-16 | $40,536.00 | $40,536.00 | 140 | — | — |
| 2020-06-15 | $37,728.00 | $37,728.00 | 144 | — | — |
| 2020-06-12 | $42,300.00 | $42,300.00 | 152 | — | — |
| 2020-06-11 | $45,540.00 | $45,540.00 | 366 | — | — |
| 2020-06-10 | $56,952.00 | $56,952.00 | 1,019 | — | — |
| 2020-06-09 | $169,416.00 | $169,416.00 | 71 | — | — |
| 2020-06-08 | $34,236.00 | $34,236.00 | 0 | — | — |
| 2020-06-05 | $34,236.00 | $34,236.00 | 0 | — | — |
| 2020-06-04 | $33,454.80 | $33,454.80 | 0 | — | — |
| 2020-06-03 | $34,783.20 | $34,783.20 | 0 | — | — |
| 2020-06-02 | $35,640.00 | $35,640.00 | 0 | — | — |
| 2020-06-01 | $35,640.00 | $35,640.00 | 1 | — | — |
| 2020-05-29 | $33,300.00 | $33,300.00 | 0 | — | — |
| 2020-05-28 | $33,300.00 | $33,300.00 | 0 | — | — |
| 2020-05-27 | $33,300.00 | $33,300.00 | 0 | — | — |
| 2020-05-26 | $34,596.00 | $34,596.00 | 0 | — | — |
| 2020-05-22 | $32,976.00 | $32,976.00 | 0 | — | — |
| 2020-05-21 | $32,976.00 | $32,976.00 | 0 | — | — |
| 2020-05-20 | $34,578.00 | $34,578.00 | 0 | — | — |
| 2020-05-19 | $34,200.00 | $34,200.00 | 0 | — | — |
| 2020-05-18 | $34,416.00 | $34,416.00 | 0 | — | — |
| 2020-05-15 | $34,797.60 | $34,797.60 | 0 | — | — |
| 2020-05-14 | $34,797.60 | $34,797.60 | 2 | — | — |
| 2020-05-13 | $33,048.00 | $33,048.00 | 1 | — | — |
| 2020-05-12 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2020-05-11 | $35,604.00 | $35,604.00 | 0 | — | — |
| 2020-05-08 | $35,604.00 | $35,604.00 | 0 | — | — |
| 2020-05-07 | $35,604.00 | $35,604.00 | 1 | — | — |
| 2020-05-06 | $36,684.00 | $36,684.00 | 0 | — | — |
| 2020-05-05 | $36,684.00 | $36,684.00 | 0 | — | — |
| 2020-05-04 | $36,237.60 | $36,237.60 | 0 | — | — |
| 2020-05-01 | $36,237.60 | $36,237.60 | 1 | — | — |
| 2020-04-30 | $36,241.20 | $36,241.20 | 0 | — | — |
| 2020-04-29 | $40,320.00 | $40,320.00 | 2 | — | — |
| 2020-04-28 | $43,920.00 | $43,920.00 | 0 | — | — |
| 2020-04-27 | $43,920.00 | $43,920.00 | 0 | — | — |
| 2020-04-24 | $34,488.00 | $34,488.00 | 0 | — | — |
| 2020-04-23 | $34,488.00 | $34,488.00 | 1 | — | — |
| 2020-04-22 | $34,488.00 | $34,488.00 | 1 | — | — |
| 2020-04-21 | $33,588.00 | $33,588.00 | 1 | — | — |
| 2020-04-20 | $35,640.00 | $35,640.00 | 1 | — | — |
| 2020-04-17 | $37,440.00 | $37,440.00 | 1 | — | — |
| 2020-04-16 | $36,036.00 | $36,036.00 | 1 | — | — |
| 2020-04-15 | $35,812.80 | $35,812.80 | 0 | — | — |
| 2020-04-14 | $35,812.80 | $35,812.80 | 0 | — | — |
| 2020-04-13 | $35,424.00 | $35,424.00 | 0 | — | — |
| 2020-04-09 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2020-04-08 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2020-04-07 | $38,520.00 | $38,520.00 | 2 | — | — |
| 2020-04-06 | $38,520.00 | $38,520.00 | 0 | — | — |
| 2020-04-03 | $38,448.00 | $38,448.00 | 0 | — | — |
| 2020-04-02 | $40,140.00 | $40,140.00 | 1 | — | — |
| 2020-04-01 | $42,840.00 | $42,840.00 | 5 | — | — |
| 2020-03-31 | $53,028.00 | $53,028.00 | 2 | — | — |
| 2020-03-30 | $40,978.80 | $40,978.80 | 1 | — | — |
| 2020-03-27 | $39,168.00 | $39,168.00 | 1 | — | — |
| 2020-03-26 | $36,180.00 | $36,180.00 | 0 | — | — |
| 2020-03-25 | $41,328.00 | $41,328.00 | 1 | — | — |
| 2020-03-24 | $39,564.00 | $39,564.00 | 1 | — | — |
| 2020-03-23 | $34,848.00 | $34,848.00 | 1 | — | — |
| 2020-03-20 | $35,784.00 | $35,784.00 | 1 | — | — |
| 2020-03-19 | $33,048.00 | $33,048.00 | 1 | — | — |
| 2020-03-18 | $26,856.00 | $26,856.00 | 1 | — | — |
| 2020-03-17 | $36,648.00 | $36,648.00 | 1 | — | — |
| 2020-03-16 | $34,207.20 | $34,207.20 | 3 | — | — |
| 2020-03-13 | $37,260.00 | $37,260.00 | 1 | — | — |
| 2020-03-12 | $37,296.00 | $37,296.00 | 1 | — | — |
| 2020-03-11 | $40,572.00 | $40,572.00 | 2 | — | — |
| 2020-03-10 | $42,469.20 | $42,469.20 | 1 | — | — |
| 2020-03-09 | $39,168.00 | $39,168.00 | 5 | — | — |
| 2020-03-06 | $39,564.00 | $39,564.00 | 4 | — | — |
| 2020-03-05 | $39,888.00 | $39,888.00 | 0 | — | — |
| 2020-03-04 | $42,120.00 | $42,120.00 | 0 | — | — |
| 2020-03-03 | $42,120.00 | $42,120.00 | 0 | — | — |
| 2020-03-02 | $41,868.00 | $41,868.00 | 0 | — | — |
| 2020-02-28 | $42,156.00 | $42,156.00 | 0 | — | — |
| 2020-02-27 | $43,560.00 | $43,560.00 | 5 | — | — |
| 2020-02-26 | $45,381.60 | $45,381.60 | 1 | — | — |
| 2020-02-25 | $46,080.00 | $46,080.00 | 0 | — | — |
| 2020-02-24 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2020-02-21 | $47,520.00 | $47,520.00 | 2 | — | — |
| 2020-02-20 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2020-02-19 | $47,520.00 | $47,520.00 | 2 | — | — |
| 2020-02-18 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2020-02-14 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2020-02-13 | $48,780.00 | $48,780.00 | 0 | — | — |
| 2020-02-12 | $49,500.00 | $49,500.00 | 0 | — | — |
| 2020-02-11 | $46,728.00 | $46,728.00 | 1 | — | — |
| 2020-02-10 | $46,836.00 | $46,836.00 | 2 | — | — |
| 2020-02-07 | $44,856.00 | $44,856.00 | 0 | — | — |
| 2020-02-06 | $46,836.00 | $46,836.00 | 0 | — | — |
| 2020-02-05 | $46,836.00 | $46,836.00 | 0 | — | — |
| 2020-02-04 | $46,800.00 | $46,800.00 | 7 | — | — |
| 2020-02-03 | $45,396.00 | $45,396.00 | 1 | — | — |
| 2020-01-31 | $47,448.00 | $47,448.00 | 1 | — | — |
| 2020-01-30 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2020-01-29 | $48,362.40 | $48,362.40 | 0 | — | — |
| 2020-01-28 | $48,362.40 | $48,362.40 | 1 | — | — |
| 2020-01-27 | $47,160.00 | $47,160.00 | 3 | — | — |
| 2020-01-24 | $52,596.00 | $52,596.00 | 1 | — | — |
| 2020-01-23 | $53,888.40 | $53,888.40 | 1 | — | — |
| 2020-01-22 | $54,324.00 | $54,324.00 | 1 | — | — |
| 2020-01-21 | $54,954.00 | $54,954.00 | 2 | — | — |
| 2020-01-17 | $53,640.00 | $53,640.00 | 2 | — | — |
| 2020-01-16 | $55,080.00 | $55,080.00 | 1 | — | — |
| 2020-01-15 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2020-01-14 | $52,380.00 | $52,380.00 | 2 | — | — |
| 2020-01-13 | $53,388.00 | $53,388.00 | 2 | — | — |
| 2020-01-10 | $54,072.00 | $54,072.00 | 0 | — | — |
| 2020-01-09 | $54,180.00 | $54,180.00 | 1 | — | — |
| 2020-01-08 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2020-01-07 | $54,720.00 | $54,720.00 | 4 | — | — |
| 2020-01-06 | $59,760.00 | $59,760.00 | 4 | — | — |
| 2020-01-03 | $56,016.00 | $56,016.00 | 0 | — | — |
| 2020-01-02 | $59,040.00 | $59,040.00 | 3 | — | — |