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
- 2018-03-14 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 | $44,766.00 | $44,766.00 | 0 | — | — |
| 2020-12-30 | $44,416.80 | $44,416.80 | 0 | — | — |
| 2020-12-29 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2020-12-28 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2020-12-24 | $47,790.00 | $47,790.00 | 0 | — | — |
| 2020-12-23 | $47,304.00 | $47,304.00 | 2 | — | — |
| 2020-12-22 | $42,300.00 | $42,300.00 | 10 | — | — |
| 2020-12-21 | $40,492.80 | $40,492.80 | 0 | — | — |
| 2020-12-18 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2020-12-17 | $42,300.00 | $42,300.00 | 0 | — | — |
| 2020-12-16 | $40,680.00 | $40,680.00 | 0 | — | — |
| 2020-12-15 | $40,701.60 | $40,701.60 | 0 | — | — |
| 2020-12-14 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2020-12-11 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2020-12-10 | $40,860.00 | $40,860.00 | 0 | — | — |
| 2020-12-09 | $38,109.60 | $38,109.60 | 0 | — | — |
| 2020-12-08 | $38,109.60 | $38,109.60 | 1 | — | — |
| 2020-12-07 | $39,024.00 | $39,024.00 | 1 | — | — |
| 2020-12-04 | $39,240.00 | $39,240.00 | 1 | — | — |
| 2020-12-03 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2020-12-02 | $41,824.80 | $41,824.80 | 0 | — | — |
| 2020-12-01 | $37,836.00 | $37,836.00 | 1 | — | — |
| 2020-11-30 | $40,255.20 | $40,255.20 | 1 | — | — |
| 2020-11-27 | $37,836.00 | $37,836.00 | 0 | — | — |
| 2020-11-25 | $37,836.00 | $37,836.00 | 0 | — | — |
| 2020-11-24 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-23 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-20 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-19 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2020-11-18 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-17 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-16 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-13 | $37,692.00 | $37,692.00 | 0 | — | — |
| 2020-11-12 | $37,692.00 | $37,692.00 | 0 | — | — |
| 2020-11-11 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-10 | $37,224.00 | $37,224.00 | 7 | — | — |
| 2020-11-09 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-06 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-05 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-04 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-03 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-11-02 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2020-10-30 | $38,988.00 | $38,988.00 | 1 | — | — |
| 2020-10-29 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-28 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-27 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-26 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-23 | $38,700.00 | $38,700.00 | 0 | — | — |
| 2020-10-22 | $38,700.00 | $38,700.00 | 0 | — | — |
| 2020-10-21 | $38,700.00 | $38,700.00 | 0 | — | — |
| 2020-10-20 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-19 | $37,836.00 | $37,836.00 | 0 | — | — |
| 2020-10-16 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-15 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-10-14 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2020-10-13 | $37,767.60 | $37,767.60 | 0 | — | — |
| 2020-10-12 | $37,767.60 | $37,767.60 | 0 | — | — |
| 2020-10-09 | $37,767.60 | $37,767.60 | 0 | — | — |
| 2020-10-08 | $37,767.60 | $37,767.60 | 0 | — | — |
| 2020-10-07 | $38,030.40 | $38,030.40 | 0 | — | — |
| 2020-10-06 | $37,656.00 | $37,656.00 | 0 | — | — |
| 2020-10-05 | $37,656.00 | $37,656.00 | 0 | — | — |
| 2020-10-02 | $38,862.00 | $38,862.00 | 0 | — | — |
| 2020-10-01 | $37,890.00 | $37,890.00 | 0 | — | — |
| 2020-09-30 | $38,520.00 | $38,520.00 | 0 | — | — |
| 2020-09-29 | $38,520.00 | $38,520.00 | 0 | — | — |
| 2020-09-28 | $37,980.00 | $37,980.00 | 0 | — | — |
| 2020-09-25 | $37,620.00 | $37,620.00 | 4 | — | — |
| 2020-09-24 | $38,448.00 | $38,448.00 | 0 | — | — |
| 2020-09-23 | $38,448.00 | $38,448.00 | 0 | — | — |
| 2020-09-22 | $38,962.80 | $38,962.80 | 0 | — | — |
| 2020-09-21 | $38,736.00 | $38,736.00 | 0 | — | — |
| 2020-09-18 | $38,124.00 | $38,124.00 | 0 | — | — |
| 2020-09-17 | $38,365.20 | $38,365.20 | 2 | — | — |
| 2020-09-16 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-09-15 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-09-14 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-09-11 | $37,692.00 | $37,692.00 | 0 | — | — |
| 2020-09-10 | $37,512.00 | $37,512.00 | 1 | — | — |
| 2020-09-09 | $38,538.00 | $38,538.00 | 1 | — | — |
| 2020-09-08 | $37,872.00 | $37,872.00 | 2 | — | — |
| 2020-09-04 | $38,304.00 | $38,304.00 | 0 | — | — |
| 2020-09-03 | $38,304.00 | $38,304.00 | 1 | — | — |
| 2020-09-02 | $38,844.00 | $38,844.00 | 0 | — | — |
| 2020-09-01 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-08-31 | $37,656.00 | $37,656.00 | 0 | — | — |
| 2020-08-28 | $37,620.00 | $37,620.00 | 9 | — | — |
| 2020-08-27 | $38,404.80 | $38,404.80 | 0 | — | — |
| 2020-08-26 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2020-08-25 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2020-08-24 | $37,623.60 | $37,623.60 | 0 | — | — |
| 2020-08-21 | $37,656.00 | $37,656.00 | 0 | — | — |
| 2020-08-20 | $37,512.00 | $37,512.00 | 3 | — | — |
| 2020-08-19 | $37,512.00 | $37,512.00 | 0 | — | — |
| 2020-08-18 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2020-08-17 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2020-08-14 | $37,512.00 | $37,512.00 | 1 | — | — |
| 2020-08-13 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-08-12 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-08-11 | $37,728.00 | $37,728.00 | 0 | — | — |
| 2020-08-10 | $37,512.00 | $37,512.00 | 1 | — | — |
| 2020-08-07 | $37,512.00 | $37,512.00 | 1 | — | — |
| 2020-08-06 | $37,562.40 | $37,562.40 | 0 | — | — |
| 2020-08-05 | $37,602.00 | $37,602.00 | 0 | — | — |
| 2020-08-04 | $38,358.00 | $38,358.00 | 0 | — | — |
| 2020-08-03 | $37,548.00 | $37,548.00 | 0 | — | — |
| 2020-07-31 | $37,548.00 | $37,548.00 | 2 | — | — |
| 2020-07-30 | $38,016.00 | $38,016.00 | 0 | — | — |
| 2020-07-29 | $38,016.00 | $38,016.00 | 0 | — | — |
| 2020-07-28 | $38,016.00 | $38,016.00 | 0 | — | — |
| 2020-07-27 | $39,729.60 | $39,729.60 | 1 | — | — |
| 2020-07-24 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2020-07-23 | $37,836.00 | $37,836.00 | 0 | — | — |
| 2020-07-22 | $38,160.00 | $38,160.00 | 1 | — | — |
| 2020-07-21 | $38,196.00 | $38,196.00 | 1 | — | — |
| 2020-07-20 | $38,160.00 | $38,160.00 | 2 | — | — |
| 2020-07-17 | $39,060.00 | $39,060.00 | 1 | — | — |
| 2020-07-16 | $39,240.00 | $39,240.00 | 6 | — | — |
| 2020-07-15 | $38,332.80 | $38,332.80 | 0 | — | — |
| 2020-07-14 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2020-07-13 | $37,656.00 | $37,656.00 | 3 | — | — |
| 2020-07-10 | $38,106.00 | $38,106.00 | 3 | — | — |
| 2020-07-09 | $37,692.00 | $37,692.00 | 3 | — | — |
| 2020-07-08 | $37,584.00 | $37,584.00 | 1 | — | — |
| 2020-07-07 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2020-07-06 | $38,718.00 | $38,718.00 | 2 | — | — |
| 2020-07-02 | $38,916.00 | $38,916.00 | 4 | — | — |
| 2020-07-01 | $39,916.80 | $39,916.80 | 3 | — | — |
| 2020-06-30 | $42,156.00 | $42,156.00 | 9 | — | — |
| 2020-06-29 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2020-06-26 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2020-06-25 | $37,620.00 | $37,620.00 | 2 | — | — |
| 2020-06-24 | $37,404.00 | $37,404.00 | 2 | — | — |
| 2020-06-23 | $42,300.00 | $42,300.00 | 1 | — | — |
| 2020-06-22 | $42,660.00 | $42,660.00 | 3 | — | — |
| 2020-06-19 | $45,046.80 | $45,046.80 | 5 | — | — |
| 2020-06-18 | $46,350.00 | $46,350.00 | 15 | — | — |
| 2020-06-17 | $43,164.00 | $43,164.00 | 12 | — | — |
| 2020-06-16 | $37,558.80 | $37,558.80 | 3 | — | — |
| 2020-06-15 | $37,501.20 | $37,501.20 | 3 | — | — |
| 2020-06-12 | $37,656.00 | $37,656.00 | 0 | — | — |
| 2020-06-11 | $37,980.00 | $37,980.00 | 0 | — | — |
| 2020-06-10 | $38,160.00 | $38,160.00 | 1 | — | — |
| 2020-06-09 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2020-06-08 | $38,664.00 | $38,664.00 | 0 | — | — |
| 2020-06-05 | $39,564.00 | $39,564.00 | 0 | — | — |
| 2020-06-04 | $39,924.00 | $39,924.00 | 0 | — | — |
| 2020-06-03 | $39,844.80 | $39,844.80 | 0 | — | — |
| 2020-06-02 | $39,978.00 | $39,978.00 | 0 | — | — |
| 2020-06-01 | $39,240.00 | $39,240.00 | 0 | — | — |
| 2020-05-29 | $39,240.00 | $39,240.00 | 0 | — | — |
| 2020-05-28 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-05-27 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-05-26 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-05-22 | $37,515.60 | $37,515.60 | 0 | — | — |
| 2020-05-21 | $38,628.00 | $38,628.00 | 0 | — | — |
| 2020-05-20 | $38,628.00 | $38,628.00 | 0 | — | — |
| 2020-05-19 | $38,538.00 | $38,538.00 | 0 | — | — |
| 2020-05-18 | $40,104.00 | $40,104.00 | 0 | — | — |
| 2020-05-15 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2020-05-14 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2020-05-13 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-12 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-11 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-08 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-07 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-06 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-05 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-04 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-05-01 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-04-30 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-29 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-28 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-04-27 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-04-24 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-23 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-22 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-21 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-04-20 | $37,188.00 | $37,188.00 | 0 | — | — |
| 2020-04-17 | $37,188.00 | $37,188.00 | 0 | — | — |
| 2020-04-16 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-15 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-14 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-13 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-09 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-08 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-07 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2020-04-06 | $37,152.00 | $37,152.00 | 4 | — | — |
| 2020-04-03 | $39,276.00 | $39,276.00 | 0 | — | — |
| 2020-04-02 | $39,276.00 | $39,276.00 | 0 | — | — |
| 2020-04-01 | $39,276.00 | $39,276.00 | 0 | — | — |
| 2020-03-31 | $39,276.00 | $39,276.00 | 0 | — | — |
| 2020-03-30 | $36,756.00 | $36,756.00 | 0 | — | — |
| 2020-03-27 | $36,756.00 | $36,756.00 | 0 | — | — |
| 2020-03-26 | $36,756.00 | $36,756.00 | 0 | — | — |
| 2020-03-25 | $36,756.00 | $36,756.00 | 0 | — | — |
| 2020-03-24 | $36,756.00 | $36,756.00 | 10 | — | — |
| 2020-03-23 | $36,360.00 | $36,360.00 | 3 | — | — |
| 2020-03-20 | $36,900.00 | $36,900.00 | 4 | — | — |
| 2020-03-19 | $37,260.00 | $37,260.00 | 42 | — | — |
| 2020-03-18 | $37,080.00 | $37,080.00 | 139 | — | — |
| 2020-03-17 | $36,468.00 | $36,468.00 | 71 | — | — |
| 2020-03-16 | $37,083.60 | $37,083.60 | 1 | — | — |
| 2020-03-13 | $37,260.00 | $37,260.00 | 184 | — | — |
| 2020-03-12 | $37,080.00 | $37,080.00 | 2 | — | — |
| 2020-03-11 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2020-03-10 | $37,116.00 | $37,116.00 | 27 | — | — |
| 2020-03-09 | $37,080.00 | $37,080.00 | 1 | — | — |
| 2020-03-06 | $37,260.00 | $37,260.00 | 12 | — | — |
| 2020-03-05 | $37,440.00 | $37,440.00 | 2 | — | — |
| 2020-03-04 | $37,512.00 | $37,512.00 | 41 | — | — |
| 2020-03-03 | $37,476.00 | $37,476.00 | 0 | — | — |
| 2020-03-02 | $37,728.00 | $37,728.00 | 1 | — | — |
| 2020-02-28 | $37,422.00 | $37,422.00 | 1 | — | — |
| 2020-02-27 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-02-26 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-02-25 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2020-02-24 | $37,512.00 | $37,512.00 | 4 | — | — |
| 2020-02-21 | $37,674.00 | $37,674.00 | 0 | — | — |
| 2020-02-20 | $37,674.00 | $37,674.00 | 1 | — | — |
| 2020-02-19 | $37,760.40 | $37,760.40 | 5 | — | — |
| 2020-02-18 | $37,476.00 | $37,476.00 | 34 | — | — |
| 2020-02-14 | $37,512.00 | $37,512.00 | 0 | — | — |
| 2020-02-13 | $37,512.00 | $37,512.00 | 18 | — | — |
| 2020-02-12 | $37,584.00 | $37,584.00 | 20 | — | — |
| 2020-02-11 | $37,584.00 | $37,584.00 | 39 | — | — |
| 2020-02-10 | $37,548.00 | $37,548.00 | 6 | — | — |
| 2020-02-07 | $37,548.00 | $37,548.00 | 20 | — | — |
| 2020-02-06 | $37,476.00 | $37,476.00 | 61 | — | — |
| 2020-02-05 | $37,548.00 | $37,548.00 | 24 | — | — |
| 2020-02-04 | $37,476.00 | $37,476.00 | 11 | — | — |
| 2020-02-03 | $37,476.00 | $37,476.00 | 44 | — | — |
| 2020-01-31 | $37,476.00 | $37,476.00 | 9 | — | — |
| 2020-01-30 | $37,476.00 | $37,476.00 | 14 | — | — |
| 2020-01-29 | $37,476.00 | $37,476.00 | 34 | — | — |
| 2020-01-28 | $37,440.00 | $37,440.00 | 19 | — | — |
| 2020-01-27 | $37,440.00 | $37,440.00 | 57 | — | — |
| 2020-01-24 | $37,512.00 | $37,512.00 | 332 | — | — |
| 2020-01-23 | $37,476.00 | $37,476.00 | 273 | — | — |
| 2020-01-22 | $37,476.00 | $37,476.00 | 196 | — | — |
| 2020-01-21 | $37,548.00 | $37,548.00 | 64 | — | — |
| 2020-01-17 | $37,512.00 | $37,512.00 | 4 | — | — |
| 2020-01-16 | $37,512.00 | $37,512.00 | 1 | — | — |
| 2020-01-15 | $37,512.00 | $37,512.00 | 36 | — | — |
| 2020-01-14 | $37,512.00 | $37,512.00 | 25 | — | — |
| 2020-01-13 | $37,512.00 | $37,512.00 | 274 | — | — |
| 2020-01-10 | $37,548.00 | $37,548.00 | 1 | — | — |
| 2020-01-09 | $37,548.00 | $37,548.00 | 195 | — | — |
| 2020-01-08 | $37,584.00 | $37,584.00 | 61 | — | — |
| 2020-01-07 | $37,584.00 | $37,584.00 | 1 | — | — |
| 2020-01-06 | $37,584.00 | $37,584.00 | 0 | — | — |
| 2020-01-03 | $37,584.00 | $37,584.00 | 1 | — | — |
| 2020-01-02 | $37,512.00 | $37,512.00 | 108 | — | — |