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
- 2017-07-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $254,000.00 | $254,000.00 | 6 |
| 2020-12-30 | $268,000.00 | $268,000.00 | 6 |
| 2020-12-29 | $276,800.00 | $276,800.00 | 5 |
| 2020-12-28 | $280,400.00 | $280,400.00 | 8 |
| 2020-12-24 | $288,800.00 | $288,800.00 | 8 |
| 2020-12-23 | $286,800.00 | $286,800.00 | 14 |
| 2020-12-22 | $266,000.00 | $266,000.00 | 9 |
| 2020-12-21 | $281,600.00 | $281,600.00 | 15 |
| 2020-12-18 | $261,200.00 | $261,200.00 | 18 |
| 2020-12-17 | $238,400.00 | $238,400.00 | 15 |
| 2020-12-16 | $242,800.00 | $242,800.00 | 25 |
| 2020-12-15 | $250,000.00 | $250,000.00 | 27 |
| 2020-12-14 | $213,600.00 | $213,600.00 | 4 |
| 2020-12-11 | $220,800.00 | $220,800.00 | 7 |
| 2020-12-10 | $230,000.00 | $230,000.00 | 14 |
| 2020-12-09 | $215,600.00 | $215,600.00 | 29 |
| 2020-12-08 | $190,800.00 | $190,800.00 | 4 |
| 2020-12-07 | $198,000.00 | $198,000.00 | 4 |
| 2020-12-04 | $204,000.00 | $204,000.00 | 9 |
| 2020-12-03 | $192,800.00 | $192,800.00 | 7 |
| 2020-12-02 | $183,600.00 | $183,600.00 | 5 |
| 2020-12-01 | $176,400.00 | $176,400.00 | 4 |
| 2020-11-30 | $173,200.00 | $173,200.00 | 8 |
| 2020-11-27 | $183,600.00 | $183,600.00 | 19 |
| 2020-11-25 | $162,800.00 | $162,800.00 | 2 |
| 2020-11-24 | $163,200.00 | $163,200.00 | 7 |
| 2020-11-23 | $163,600.00 | $163,600.00 | 7 |
| 2020-11-20 | $170,800.00 | $170,800.00 | 10 |
| 2020-11-19 | $166,400.00 | $166,400.00 | 6 |
| 2020-11-18 | $169,200.00 | $169,200.00 | 11 |
| 2020-11-17 | $168,960.00 | $168,960.00 | 8 |
| 2020-11-16 | $182,400.00 | $182,400.00 | 3 |
| 2020-11-13 | $177,200.00 | $177,200.00 | 3 |
| 2020-11-12 | $166,000.00 | $166,000.00 | 3 |
| 2020-11-11 | $170,200.00 | $170,200.00 | 2 |
| 2020-11-10 | $171,200.00 | $171,200.00 | 2 |
| 2020-11-09 | $171,600.00 | $171,600.00 | 2 |
| 2020-11-06 | $177,600.00 | $177,600.00 | 1 |
| 2020-11-05 | $181,600.00 | $181,600.00 | 4 |
| 2020-11-04 | $173,200.00 | $173,200.00 | 2 |
| 2020-11-03 | $174,400.00 | $174,400.00 | 3 |
| 2020-11-02 | $168,800.00 | $168,800.00 | 2 |
| 2020-10-30 | $172,000.00 | $172,000.00 | 5 |
| 2020-10-29 | $174,400.00 | $174,400.00 | 3 |
| 2020-10-28 | $182,800.00 | $182,800.00 | 8 |
| 2020-10-27 | $186,000.00 | $186,000.00 | 4 |
| 2020-10-26 | $192,000.00 | $192,000.00 | 20 |
| 2020-10-23 | $184,000.00 | $184,000.00 | 6 |
| 2020-10-22 | $191,600.00 | $191,600.00 | 7 |
| 2020-10-21 | $193,600.00 | $193,600.00 | 5 |
| 2020-10-20 | $211,600.00 | $211,600.00 | 5 |
| 2020-10-19 | $217,200.00 | $217,200.00 | 11 |
| 2020-10-16 | $210,400.00 | $210,400.00 | 11 |
| 2020-10-15 | $180,400.00 | $180,400.00 | 6 |
| 2020-10-14 | $188,400.00 | $188,400.00 | 5 |
| 2020-10-13 | $191,600.00 | $191,600.00 | 7 |
| 2020-10-12 | $187,600.00 | $187,600.00 | 5 |
| 2020-10-09 | $187,600.00 | $187,600.00 | 9 |
| 2020-10-08 | $184,000.00 | $184,000.00 | 9 |
| 2020-10-07 | $184,800.00 | $184,800.00 | 9 |
| 2020-10-06 | $178,800.00 | $178,800.00 | 9 |
| 2020-10-05 | $174,000.00 | $174,000.00 | 6 |
| 2020-10-02 | $170,000.00 | $170,000.00 | 5 |
| 2020-10-01 | $168,400.00 | $168,400.00 | 7 |
| 2020-09-30 | $154,800.00 | $154,800.00 | 3 |
| 2020-09-29 | $154,000.00 | $154,000.00 | 3 |
| 2020-09-28 | $154,800.00 | $154,800.00 | 7 |
| 2020-09-25 | $155,600.00 | $155,600.00 | 5 |
| 2020-09-24 | $146,400.00 | $146,400.00 | 8 |
| 2020-09-23 | $158,000.00 | $158,000.00 | 9 |
| 2020-09-22 | $166,400.00 | $166,400.00 | 7 |
| 2020-09-21 | $164,000.00 | $164,000.00 | 6 |
| 2020-09-18 | $167,200.00 | $167,200.00 | 14 |
| 2020-09-17 | $180,000.00 | $180,000.00 | 44 |
| 2020-09-16 | $156,400.00 | $156,400.00 | 6 |
| 2020-09-15 | $162,400.00 | $162,400.00 | 3 |
| 2020-09-14 | $169,600.00 | $169,600.00 | 6 |
| 2020-09-11 | $165,200.00 | $165,200.00 | 4 |
| 2020-09-10 | $160,800.00 | $160,800.00 | 11 |
| 2020-09-09 | $170,000.00 | $170,000.00 | 19 |
| 2020-09-08 | $154,800.00 | $154,800.00 | 9 |
| 2020-09-04 | $172,000.00 | $172,000.00 | 11 |
| 2020-09-03 | $175,600.00 | $175,600.00 | 12 |
| 2020-09-02 | $188,800.00 | $188,800.00 | 13 |
| 2020-09-01 | $188,800.00 | $188,800.00 | 7 |
| 2020-08-31 | $181,200.00 | $181,200.00 | 11 |
| 2020-08-28 | $196,800.00 | $196,800.00 | 9 |
| 2020-08-27 | $205,200.00 | $205,200.00 | 9 |
| 2020-08-26 | $215,600.00 | $215,600.00 | 12 |
| 2020-08-25 | $215,200.00 | $215,200.00 | 16 |
| 2020-08-24 | $212,000.00 | $212,000.00 | 4 |
| 2020-08-21 | $212,400.00 | $212,400.00 | 12 |
| 2020-08-20 | $239,400.00 | $239,400.00 | 13 |
| 2020-08-19 | $228,000.00 | $228,000.00 | 18 |
| 2020-08-18 | $232,800.00 | $232,800.00 | 3 |
| 2020-08-17 | $224,400.00 | $224,400.00 | 4 |
| 2020-08-14 | $219,200.00 | $219,200.00 | 3 |
| 2020-08-13 | $224,000.00 | $224,000.00 | 6 |
| 2020-08-12 | $213,200.00 | $213,200.00 | 3 |
| 2020-08-11 | $221,600.00 | $221,600.00 | 6 |
| 2020-08-10 | $211,600.00 | $211,600.00 | 4 |
| 2020-08-07 | $216,000.00 | $216,000.00 | 4 |
| 2020-08-06 | $222,400.00 | $222,400.00 | 4 |
| 2020-08-05 | $222,400.00 | $222,400.00 | 6 |
| 2020-08-04 | $228,400.00 | $228,400.00 | 3 |
| 2020-08-03 | $233,600.00 | $233,600.00 | 7 |
| 2020-07-31 | $234,000.00 | $234,000.00 | 19 |
| 2020-07-30 | $240,000.00 | $240,000.00 | 5 |
| 2020-07-29 | $236,800.00 | $236,800.00 | 7 |
| 2020-07-28 | $228,400.00 | $228,400.00 | 4 |
| 2020-07-27 | $231,600.00 | $231,600.00 | 4 |
| 2020-07-24 | $230,000.00 | $230,000.00 | 3 |
| 2020-07-23 | $230,000.00 | $230,000.00 | 6 |
| 2020-07-22 | $231,600.00 | $231,600.00 | 13 |
| 2020-07-21 | $251,600.00 | $251,600.00 | 19 |
| 2020-07-20 | $234,800.00 | $234,800.00 | 5 |
| 2020-07-17 | $237,600.00 | $237,600.00 | 8 |
| 2020-07-16 | $244,800.00 | $244,800.00 | 10 |
| 2020-07-15 | $238,800.00 | $238,800.00 | 4 |
| 2020-07-14 | $235,200.00 | $235,200.00 | 3 |
| 2020-07-13 | $234,800.00 | $234,800.00 | 7 |
| 2020-07-10 | $244,800.00 | $244,800.00 | 13 |
| 2020-07-09 | $258,000.00 | $258,000.00 | 7 |
| 2020-07-08 | $257,600.00 | $257,600.00 | 9 |
| 2020-07-07 | $249,600.00 | $249,600.00 | 62 |
| 2020-07-06 | $254,000.00 | $254,000.00 | 6 |
| 2020-07-02 | $257,200.00 | $257,200.00 | 5 |
| 2020-07-01 | $268,800.00 | $268,800.00 | 6 |
| 2020-06-30 | $280,000.00 | $280,000.00 | 12 |
| 2020-06-29 | $252,800.00 | $252,800.00 | 8 |
| 2020-06-26 | $258,000.00 | $258,000.00 | 6 |
| 2020-06-25 | $250,000.00 | $250,000.00 | 6 |
| 2020-06-24 | $254,000.00 | $254,000.00 | 6 |
| 2020-06-23 | $264,800.00 | $264,800.00 | 9 |
| 2020-06-22 | $259,200.00 | $259,200.00 | 10 |
| 2020-06-19 | $270,000.00 | $270,000.00 | 23 |
| 2020-06-18 | $280,800.00 | $280,800.00 | 12 |
| 2020-06-17 | $263,600.00 | $263,600.00 | 19 |
| 2020-06-16 | $276,000.00 | $276,000.00 | 12 |
| 2020-06-15 | $258,800.00 | $258,800.00 | 23 |
| 2020-06-12 | $230,000.00 | $230,000.00 | 8 |
| 2020-06-11 | $218,000.00 | $218,000.00 | 20 |
| 2020-06-10 | $253,200.00 | $253,200.00 | 18 |
| 2020-06-09 | $270,000.00 | $270,000.00 | 23 |
| 2020-06-08 | $260,800.00 | $260,800.00 | 20 |
| 2020-06-05 | $266,400.00 | $266,400.00 | 34 |
| 2020-06-04 | $313,600.00 | $313,600.00 | 31 |
| 2020-06-03 | $316,000.00 | $316,000.00 | 85 |
| 2020-06-02 | $288,000.00 | $288,000.00 | 31 |
| 2020-06-01 | $316,000.00 | $316,000.00 | 74 |
| 2020-05-29 | $354,000.00 | $354,000.00 | 257 |
| 2020-05-28 | $216,800.00 | $216,800.00 | 84 |
| 2020-05-27 | $170,000.00 | $170,000.00 | 6 |
| 2020-05-26 | $170,000.00 | $170,000.00 | 9 |
| 2020-05-22 | $163,200.00 | $163,200.00 | 11 |
| 2020-05-21 | $171,200.00 | $171,200.00 | 9 |
| 2020-05-20 | $180,000.00 | $180,000.00 | 14 |
| 2020-05-19 | $188,000.00 | $188,000.00 | 10 |
| 2020-05-18 | $200,400.00 | $200,400.00 | 17 |
| 2020-05-15 | $190,400.00 | $190,400.00 | 10 |
| 2020-05-14 | $189,200.00 | $189,200.00 | 18 |
| 2020-05-13 | $203,600.00 | $203,600.00 | 129 |
| 2020-05-12 | $165,200.00 | $165,200.00 | 8 |
| 2020-05-11 | $156,800.00 | $156,800.00 | 10 |
| 2020-05-08 | $166,000.00 | $166,000.00 | 14 |
| 2020-05-07 | $164,760.00 | $164,760.00 | 26 |
| 2020-05-06 | $152,000.00 | $152,000.00 | 3 |
| 2020-05-05 | $150,800.00 | $150,800.00 | 5 |
| 2020-05-04 | $154,000.00 | $154,000.00 | 12 |
| 2020-05-01 | $144,800.00 | $144,800.00 | 7 |
| 2020-04-30 | $130,400.00 | $130,400.00 | 2 |
| 2020-04-29 | $134,400.00 | $134,400.00 | 3 |
| 2020-04-28 | $131,600.00 | $131,600.00 | 3 |
| 2020-04-27 | $139,600.00 | $139,600.00 | 4 |
| 2020-04-24 | $133,200.00 | $133,200.00 | 4 |
| 2020-04-23 | $130,720.00 | $130,720.00 | 3 |
| 2020-04-22 | $130,400.00 | $130,400.00 | 2 |
| 2020-04-21 | $128,000.00 | $128,000.00 | 4 |
| 2020-04-20 | $136,000.00 | $136,000.00 | 12 |
| 2020-04-17 | $136,400.00 | $136,400.00 | 5 |
| 2020-04-16 | $134,000.00 | $134,000.00 | 16 |
| 2020-04-15 | $118,000.00 | $118,000.00 | 3 |
| 2020-04-14 | $114,000.00 | $114,000.00 | 7 |
| 2020-04-13 | $136,000.00 | $136,000.00 | 0 |
| 2020-04-09 | $152,000.00 | $152,000.00 | 0 |
| 2020-04-08 | $152,000.00 | $152,000.00 | 0 |
| 2020-04-07 | $156,000.00 | $156,000.00 | 0 |
| 2020-04-06 | $136,000.00 | $136,000.00 | 0 |
| 2020-04-03 | $136,000.00 | $136,000.00 | 0 |
| 2020-04-02 | $136,000.00 | $136,000.00 | 0 |
| 2020-04-01 | $160,000.00 | $160,000.00 | 0 |
| 2020-03-31 | $149,200.00 | $149,200.00 | 0 |
| 2020-03-30 | $130,400.00 | $130,400.00 | 0 |
| 2020-03-27 | $130,000.00 | $130,000.00 | 0 |
| 2020-03-26 | $149,880.00 | $149,880.00 | 0 |
| 2020-03-25 | $130,000.00 | $130,000.00 | 0 |
| 2020-03-24 | $130,000.00 | $130,000.00 | 0 |
| 2020-03-23 | $105,200.00 | $105,200.00 | 0 |
| 2020-03-20 | $142,000.00 | $142,000.00 | 0 |
| 2020-03-19 | $146,400.00 | $146,400.00 | 0 |
| 2020-03-18 | $148,000.00 | $148,000.00 | 0 |
| 2020-03-17 | $150,000.00 | $150,000.00 | 0 |
| 2020-03-16 | $150,000.00 | $150,000.00 | 0 |
| 2020-03-13 | $172,000.00 | $172,000.00 | 0 |
| 2020-03-12 | $219,600.00 | $219,600.00 | 0 |
| 2020-03-11 | $219,600.00 | $219,600.00 | 0 |
| 2020-03-10 | $212,000.00 | $212,000.00 | 0 |
| 2020-03-09 | $200,400.00 | $200,400.00 | 0 |
| 2020-03-06 | $222,000.00 | $222,000.00 | 0 |
| 2020-03-05 | $222,000.00 | $222,000.00 | 0 |
| 2020-03-04 | $222,000.00 | $222,000.00 | 0 |
| 2020-03-03 | $222,000.00 | $222,000.00 | 0 |
| 2020-03-02 | $222,000.00 | $222,000.00 | 0 |
| 2020-02-28 | $222,000.00 | $222,000.00 | 0 |
| 2020-02-27 | $212,000.00 | $212,000.00 | 0 |
| 2020-02-26 | $226,000.00 | $226,000.00 | 0 |
| 2020-02-25 | $240,000.00 | $240,000.00 | 0 |
| 2020-02-24 | $228,000.00 | $228,000.00 | 0 |
| 2020-02-21 | $220,000.00 | $220,000.00 | 0 |
| 2020-02-20 | $259,200.00 | $259,200.00 | 0 |
| 2020-02-19 | $202,000.00 | $202,000.00 | 0 |
| 2020-02-18 | $193,000.00 | $193,000.00 | 0 |
| 2020-02-14 | $207,200.00 | $207,200.00 | 0 |
| 2020-02-13 | $188,000.00 | $188,000.00 | 0 |
| 2020-02-12 | $190,000.00 | $190,000.00 | 0 |
| 2020-02-11 | $202,000.00 | $202,000.00 | 0 |
| 2020-02-10 | $203,200.00 | $203,200.00 | 0 |
| 2020-02-07 | $204,000.00 | $204,000.00 | 0 |
| 2020-02-06 | $232,400.00 | $232,400.00 | 0 |
| 2020-02-05 | $232,400.00 | $232,400.00 | 0 |
| 2020-02-04 | $232,800.00 | $232,800.00 | 0 |
| 2020-02-03 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-31 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-30 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-29 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-28 | $246,000.00 | $246,000.00 | 0 |
| 2020-01-27 | $203,400.00 | $203,400.00 | 0 |
| 2020-01-24 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-23 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-22 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-21 | $240,000.00 | $240,000.00 | 0 |
| 2020-01-17 | $234,000.00 | $234,000.00 | 0 |
| 2020-01-16 | $222,000.00 | $222,000.00 | 0 |
| 2020-01-15 | $174,600.00 | $174,600.00 | 0 |
| 2020-01-14 | $228,000.00 | $228,000.00 | 0 |
| 2020-01-13 | $192,000.00 | $192,000.00 | 0 |
| 2020-01-10 | $168,000.00 | $168,000.00 | 0 |
| 2020-01-09 | $168,000.00 | $168,000.00 | 0 |
| 2020-01-08 | $192,000.00 | $192,000.00 | 0 |
| 2020-01-07 | $192,000.00 | $192,000.00 | 0 |
| 2020-01-06 | $258,000.00 | $258,000.00 | 0 |
| 2020-01-03 | $168,000.00 | $168,000.00 | 0 |
| 2020-01-02 | $162,000.00 | $162,000.00 | 0 |