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
- 2018-03-29 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 | $182,600.00 | $182,600.00 | 37 | — | — |
| 2020-12-30 | $194,480.00 | $194,480.00 | 23 | — | — |
| 2020-12-29 | $196,240.00 | $196,240.00 | 48 | — | — |
| 2020-12-28 | $209,000.00 | $209,000.00 | 52 | — | — |
| 2020-12-24 | $206,360.00 | $206,360.00 | 70 | — | — |
| 2020-12-23 | $242,440.00 | $242,440.00 | 104 | — | — |
| 2020-12-22 | $196,680.00 | $196,680.00 | 264 | — | — |
| 2020-12-21 | $175,120.00 | $175,120.00 | 53 | — | — |
| 2020-12-18 | $156,640.00 | $156,640.00 | 74 | — | — |
| 2020-12-17 | $164,560.00 | $164,560.00 | 22 | — | — |
| 2020-12-16 | $157,960.00 | $157,960.00 | 33 | — | — |
| 2020-12-15 | $148,280.00 | $148,280.00 | 8 | — | — |
| 2020-12-14 | $144,760.00 | $144,760.00 | 6 | — | — |
| 2020-12-11 | $144,760.00 | $144,760.00 | 13 | — | — |
| 2020-12-10 | $150,040.00 | $150,040.00 | 7 | — | — |
| 2020-12-09 | $147,840.00 | $147,840.00 | 15 | — | — |
| 2020-12-08 | $150,040.00 | $150,040.00 | 16 | — | — |
| 2020-12-07 | $146,080.00 | $146,080.00 | 13 | — | — |
| 2020-12-04 | $153,560.00 | $153,560.00 | 20 | — | — |
| 2020-12-03 | $147,620.00 | $147,620.00 | 9 | — | — |
| 2020-12-02 | $146,960.00 | $146,960.00 | 10 | — | — |
| 2020-12-01 | $148,280.00 | $148,280.00 | 26 | — | — |
| 2020-11-30 | $142,120.00 | $142,120.00 | 29 | — | — |
| 2020-11-27 | $135,960.00 | $135,960.00 | 5 | — | — |
| 2020-11-25 | $134,200.00 | $134,200.00 | 11 | — | — |
| 2020-11-24 | $134,200.00 | $134,200.00 | 11 | — | — |
| 2020-11-23 | $135,080.00 | $135,080.00 | 11 | — | — |
| 2020-11-20 | $138,160.00 | $138,160.00 | 11 | — | — |
| 2020-11-19 | $137,280.00 | $137,280.00 | 12 | — | — |
| 2020-11-18 | $133,320.00 | $133,320.00 | 12 | — | — |
| 2020-11-17 | $139,480.00 | $139,480.00 | 9 | — | — |
| 2020-11-16 | $143,440.00 | $143,440.00 | 10 | — | — |
| 2020-11-13 | $139,040.00 | $139,040.00 | 8 | — | — |
| 2020-11-12 | $139,040.00 | $139,040.00 | 6 | — | — |
| 2020-11-11 | $139,920.00 | $139,920.00 | 6 | — | — |
| 2020-11-10 | $139,480.00 | $139,480.00 | 12 | — | — |
| 2020-11-09 | $138,160.00 | $138,160.00 | 14 | — | — |
| 2020-11-06 | $138,160.00 | $138,160.00 | 7 | — | — |
| 2020-11-05 | $139,920.00 | $139,920.00 | 12 | — | — |
| 2020-11-04 | $142,120.00 | $142,120.00 | 10 | — | — |
| 2020-11-03 | $143,440.00 | $143,440.00 | 13 | — | — |
| 2020-11-02 | $135,960.00 | $135,960.00 | 12 | — | — |
| 2020-10-30 | $143,000.00 | $143,000.00 | 38 | — | — |
| 2020-10-29 | $155,320.00 | $155,320.00 | 54 | — | — |
| 2020-10-28 | $135,960.00 | $135,960.00 | 23 | — | — |
| 2020-10-27 | $140,360.00 | $140,360.00 | 8 | — | — |
| 2020-10-26 | $143,880.00 | $143,880.00 | 15 | — | — |
| 2020-10-23 | $149,160.00 | $149,160.00 | 8 | — | — |
| 2020-10-22 | $147,840.00 | $147,840.00 | 11 | — | — |
| 2020-10-21 | $143,000.00 | $143,000.00 | 17 | — | — |
| 2020-10-20 | $156,200.00 | $156,200.00 | 13 | — | — |
| 2020-10-19 | $162,800.00 | $162,800.00 | 7 | — | — |
| 2020-10-16 | $164,560.00 | $164,560.00 | 12 | — | — |
| 2020-10-15 | $159,280.00 | $159,280.00 | 8 | — | — |
| 2020-10-14 | $162,360.00 | $162,360.00 | 15 | — | — |
| 2020-10-13 | $173,800.00 | $173,800.00 | 18 | — | — |
| 2020-10-12 | $172,480.00 | $172,480.00 | 18 | — | — |
| 2020-10-09 | $165,000.00 | $165,000.00 | 8 | — | — |
| 2020-10-08 | $164,120.00 | $164,120.00 | 12 | — | — |
| 2020-10-07 | $163,240.00 | $163,240.00 | 11 | — | — |
| 2020-10-06 | $154,880.00 | $154,880.00 | 9 | — | — |
| 2020-10-05 | $155,760.00 | $155,760.00 | 21 | — | — |
| 2020-10-02 | $146,080.00 | $146,080.00 | 10 | — | — |
| 2020-10-01 | $150,040.00 | $150,040.00 | 7 | — | — |
| 2020-09-30 | $147,840.00 | $147,840.00 | 13 | — | — |
| 2020-09-29 | $143,440.00 | $143,440.00 | 9 | — | — |
| 2020-09-28 | $147,400.00 | $147,400.00 | 9 | — | — |
| 2020-09-25 | $148,280.00 | $148,280.00 | 12 | — | — |
| 2020-09-24 | $136,400.00 | $136,400.00 | 29 | — | — |
| 2020-09-23 | $149,600.00 | $149,600.00 | 18 | — | — |
| 2020-09-22 | $159,280.00 | $159,280.00 | 8 | — | — |
| 2020-09-21 | $158,840.00 | $158,840.00 | 18 | — | — |
| 2020-09-18 | $167,200.00 | $167,200.00 | 29 | — | — |
| 2020-09-17 | $170,280.00 | $170,280.00 | 10 | — | — |
| 2020-09-16 | $168,080.00 | $168,080.00 | 12 | — | — |
| 2020-09-15 | $166,320.00 | $166,320.00 | 9 | — | — |
| 2020-09-14 | $163,240.00 | $163,240.00 | 18 | — | — |
| 2020-09-11 | $154,000.00 | $154,000.00 | 18 | — | — |
| 2020-09-10 | $160,160.00 | $160,160.00 | 21 | — | — |
| 2020-09-09 | $164,120.00 | $164,120.00 | 10 | — | — |
| 2020-09-08 | $166,320.00 | $166,320.00 | 19 | — | — |
| 2020-09-04 | $168,520.00 | $168,520.00 | 29 | — | — |
| 2020-09-03 | $168,960.00 | $168,960.00 | 23 | — | — |
| 2020-09-02 | $173,360.00 | $173,360.00 | 24 | — | — |
| 2020-09-01 | $176,000.00 | $176,000.00 | 77 | — | — |
| 2020-08-31 | $174,240.00 | $174,240.00 | 25 | — | — |
| 2020-08-28 | $170,720.00 | $170,720.00 | 13 | — | — |
| 2020-08-27 | $172,480.00 | $172,480.00 | 23 | — | — |
| 2020-08-26 | $169,840.00 | $169,840.00 | 29 | — | — |
| 2020-08-25 | $181,280.00 | $181,280.00 | 32 | — | — |
| 2020-08-24 | $172,920.00 | $172,920.00 | 53 | — | — |
| 2020-08-21 | $167,200.00 | $167,200.00 | 32 | — | — |
| 2020-08-20 | $171,160.00 | $171,160.00 | 28 | — | — |
| 2020-08-19 | $176,000.00 | $176,000.00 | 23 | — | — |
| 2020-08-18 | $175,120.00 | $175,120.00 | 21 | — | — |
| 2020-08-17 | $175,120.00 | $175,120.00 | 72 | — | — |
| 2020-08-14 | $188,760.00 | $188,760.00 | 96 | — | — |
| 2020-08-13 | $157,960.00 | $157,960.00 | 9 | — | — |
| 2020-08-12 | $160,600.00 | $160,600.00 | 12 | — | — |
| 2020-08-11 | $157,520.00 | $157,520.00 | 20 | — | — |
| 2020-08-10 | $167,640.00 | $167,640.00 | 20 | — | — |
| 2020-08-07 | $156,640.00 | $156,640.00 | 12 | — | — |
| 2020-08-06 | $157,960.00 | $157,960.00 | 11 | — | — |
| 2020-08-05 | $156,640.00 | $156,640.00 | 15 | — | — |
| 2020-08-04 | $161,040.00 | $161,040.00 | 14 | — | — |
| 2020-08-03 | $163,240.00 | $163,240.00 | 24 | — | — |
| 2020-07-31 | $148,280.00 | $148,280.00 | 18 | — | — |
| 2020-07-30 | $153,120.00 | $153,120.00 | 14 | — | — |
| 2020-07-29 | $152,680.00 | $152,680.00 | 27 | — | — |
| 2020-07-28 | $161,480.00 | $161,480.00 | 20 | — | — |
| 2020-07-27 | $167,640.00 | $167,640.00 | 39 | — | — |
| 2020-07-24 | $162,360.00 | $162,360.00 | 33 | — | — |
| 2020-07-23 | $168,080.00 | $168,080.00 | 125 | — | — |
| 2020-07-22 | $180,400.00 | $180,400.00 | 244 | — | — |
| 2020-07-21 | $150,040.00 | $150,040.00 | 126 | — | — |
| 2020-07-20 | $136,400.00 | $136,400.00 | 16 | — | — |
| 2020-07-17 | $134,200.00 | $134,200.00 | 16 | — | — |
| 2020-07-16 | $133,320.00 | $133,320.00 | 16 | — | — |
| 2020-07-15 | $135,740.00 | $135,740.00 | 27 | — | — |
| 2020-07-14 | $130,240.00 | $130,240.00 | 23 | — | — |
| 2020-07-13 | $127,600.00 | $127,600.00 | 30 | — | — |
| 2020-07-10 | $136,840.00 | $136,840.00 | 16 | — | — |
| 2020-07-09 | $137,280.00 | $137,280.00 | 22 | — | — |
| 2020-07-08 | $139,920.00 | $139,920.00 | 37 | — | — |
| 2020-07-07 | $137,720.00 | $137,720.00 | 20 | — | — |
| 2020-07-06 | $138,600.00 | $138,600.00 | 25 | — | — |
| 2020-07-02 | $133,320.00 | $133,320.00 | 17 | — | — |
| 2020-07-01 | $135,080.00 | $135,080.00 | 21 | — | — |
| 2020-06-30 | $138,160.00 | $138,160.00 | 16 | — | — |
| 2020-06-29 | $138,600.00 | $138,600.00 | 25 | — | — |
| 2020-06-26 | $137,720.00 | $137,720.00 | 132 | — | — |
| 2020-06-25 | $153,120.00 | $153,120.00 | 74 | — | — |
| 2020-06-24 | $160,160.00 | $160,160.00 | 125 | — | — |
| 2020-06-23 | $136,400.00 | $136,400.00 | 24 | — | — |
| 2020-06-22 | $132,880.00 | $132,880.00 | 36 | — | — |
| 2020-06-19 | $128,040.00 | $128,040.00 | 39 | — | — |
| 2020-06-18 | $128,480.00 | $128,480.00 | 19 | — | — |
| 2020-06-17 | $130,240.00 | $130,240.00 | 22 | — | — |
| 2020-06-16 | $132,000.00 | $132,000.00 | 29 | — | — |
| 2020-06-15 | $132,880.00 | $132,880.00 | 23 | — | — |
| 2020-06-12 | $131,120.00 | $131,120.00 | 26 | — | — |
| 2020-06-11 | $123,640.00 | $123,640.00 | 41 | — | — |
| 2020-06-10 | $139,040.00 | $139,040.00 | 61 | — | — |
| 2020-06-09 | $147,840.00 | $147,840.00 | 71 | — | — |
| 2020-06-08 | $134,640.00 | $134,640.00 | 42 | — | — |
| 2020-06-05 | $137,280.00 | $137,280.00 | 115 | — | — |
| 2020-06-04 | $142,560.00 | $142,560.00 | 154 | — | — |
| 2020-06-03 | $124,080.00 | $124,080.00 | 22 | — | — |
| 2020-06-02 | $122,320.00 | $122,320.00 | 16 | — | — |
| 2020-06-01 | $124,520.00 | $124,520.00 | 16 | — | — |
| 2020-05-29 | $124,960.00 | $124,960.00 | 23 | — | — |
| 2020-05-28 | $121,880.00 | $121,880.00 | 24 | — | — |
| 2020-05-27 | $116,600.00 | $116,600.00 | 25 | — | — |
| 2020-05-26 | $122,760.00 | $122,760.00 | 16 | — | — |
| 2020-05-22 | $120,780.00 | $120,780.00 | 47 | — | — |
| 2020-05-21 | $131,120.00 | $131,120.00 | 14 | — | — |
| 2020-05-20 | $132,440.00 | $132,440.00 | 31 | — | — |
| 2020-05-19 | $134,640.00 | $134,640.00 | 15 | — | — |
| 2020-05-18 | $137,280.00 | $137,280.00 | 35 | — | — |
| 2020-05-15 | $143,000.00 | $143,000.00 | 22 | — | — |
| 2020-05-14 | $140,800.00 | $140,800.00 | 20 | — | — |
| 2020-05-13 | $143,000.00 | $143,000.00 | 30 | — | — |
| 2020-05-12 | $154,440.00 | $154,440.00 | 31 | — | — |
| 2020-05-11 | $155,760.00 | $155,760.00 | 38 | — | — |
| 2020-05-08 | $155,760.00 | $155,760.00 | 45 | — | — |
| 2020-05-07 | $148,280.00 | $148,280.00 | 53 | — | — |
| 2020-05-06 | $139,920.00 | $139,920.00 | 85 | — | — |
| 2020-05-05 | $154,000.00 | $154,000.00 | 1,379 | — | — |
| 2020-05-04 | $101,640.00 | $101,640.00 | 28 | — | — |
| 2020-05-01 | $99,880.00 | $99,880.00 | 20 | — | — |
| 2020-04-30 | $97,680.00 | $97,680.00 | 32 | — | — |
| 2020-04-29 | $102,960.00 | $102,960.00 | 20 | — | — |
| 2020-04-28 | $104,280.00 | $104,280.00 | 21 | — | — |
| 2020-04-27 | $104,280.00 | $104,280.00 | 26 | — | — |
| 2020-04-24 | $99,880.00 | $99,880.00 | 31 | — | — |
| 2020-04-23 | $107,800.00 | $107,800.00 | 78 | — | — |
| 2020-04-22 | $103,840.00 | $103,840.00 | 116 | — | — |
| 2020-04-21 | $87,560.00 | $87,560.00 | 23 | — | — |
| 2020-04-20 | $89,760.00 | $89,760.00 | 31 | — | — |
| 2020-04-17 | $91,960.00 | $91,960.00 | 25 | — | — |
| 2020-04-16 | $88,440.00 | $88,440.00 | 42 | — | — |
| 2020-04-15 | $94,160.00 | $94,160.00 | 47 | — | — |
| 2020-04-14 | $100,760.00 | $100,760.00 | 64 | — | — |
| 2020-04-13 | $97,680.00 | $97,680.00 | 41 | — | — |
| 2020-04-09 | $95,480.00 | $95,480.00 | 18 | — | — |
| 2020-04-08 | $95,040.00 | $95,040.00 | 19 | — | — |
| 2020-04-07 | $97,240.00 | $97,240.00 | 21 | — | — |
| 2020-04-06 | $98,560.00 | $98,560.00 | 23 | — | — |
| 2020-04-03 | $93,940.00 | $93,940.00 | 12 | — | — |
| 2020-04-02 | $99,000.00 | $99,000.00 | 16 | — | — |
| 2020-04-01 | $96,800.00 | $96,800.00 | 15 | — | — |
| 2020-03-31 | $106,480.00 | $106,480.00 | 12 | — | — |
| 2020-03-30 | $104,280.00 | $104,280.00 | 22 | — | — |
| 2020-03-27 | $113,080.00 | $113,080.00 | 17 | — | — |
| 2020-03-26 | $116,600.00 | $116,600.00 | 24 | — | — |
| 2020-03-25 | $122,760.00 | $122,760.00 | 53 | — | — |
| 2020-03-24 | $127,160.00 | $127,160.00 | 72 | — | — |
| 2020-03-23 | $99,880.00 | $99,880.00 | 36 | — | — |
| 2020-03-20 | $110,440.00 | $110,440.00 | 33 | — | — |
| 2020-03-19 | $117,040.00 | $117,040.00 | 51 | — | — |
| 2020-03-18 | $117,480.00 | $117,480.00 | 105 | — | — |
| 2020-03-17 | $146,520.00 | $146,520.00 | 288 | — | — |
| 2020-03-16 | $69,520.00 | $69,520.00 | 32 | — | — |
| 2020-03-13 | $83,160.00 | $83,160.00 | 50 | — | — |
| 2020-03-12 | $88,000.00 | $88,000.00 | 45 | — | — |
| 2020-03-11 | $106,480.00 | $106,480.00 | 35 | — | — |
| 2020-03-10 | $122,320.00 | $122,320.00 | 67 | — | — |
| 2020-03-09 | $125,400.00 | $125,400.00 | 80 | — | — |
| 2020-03-06 | $168,080.00 | $168,080.00 | 56 | — | — |
| 2020-03-05 | $184,360.00 | $184,360.00 | 66 | — | — |
| 2020-03-04 | $198,880.00 | $198,880.00 | 48 | — | — |
| 2020-03-03 | $194,920.00 | $194,920.00 | 63 | — | — |
| 2020-03-02 | $209,880.00 | $209,880.00 | 135 | — | — |
| 2020-02-28 | $180,620.00 | $180,620.00 | 82 | — | — |
| 2020-02-27 | $205,920.00 | $205,920.00 | 184 | — | — |
| 2020-02-26 | $210,320.00 | $210,320.00 | 199 | — | — |
| 2020-02-25 | $274,120.00 | $274,120.00 | 215 | — | — |
| 2020-02-24 | $265,320.00 | $265,320.00 | 453 | — | — |
| 2020-02-21 | $234,520.00 | $234,520.00 | 264 | — | — |
| 2020-02-20 | $192,720.00 | $192,720.00 | 161 | — | — |
| 2020-02-19 | $171,600.00 | $171,600.00 | 396 | — | — |
| 2020-02-18 | $215,600.00 | $215,600.00 | 561 | — | — |
| 2020-02-14 | $188,320.00 | $188,320.00 | 1,909 | — | — |
| 2020-02-13 | $120,560.00 | $120,560.00 | 624 | — | — |
| 2020-02-12 | $79,640.00 | $79,640.00 | 164 | — | — |
| 2020-02-11 | $70,840.00 | $70,840.00 | 392 | — | — |
| 2020-02-10 | $54,560.00 | $54,560.00 | 27 | — | — |
| 2020-02-07 | $51,920.00 | $51,920.00 | 45 | — | — |
| 2020-02-06 | $58,520.00 | $58,520.00 | 49 | — | — |
| 2020-02-05 | $62,920.00 | $62,920.00 | 33 | — | — |
| 2020-02-04 | $65,560.00 | $65,560.00 | 60 | — | — |
| 2020-02-03 | $73,920.00 | $73,920.00 | 58 | — | — |
| 2020-01-31 | $79,640.00 | $79,640.00 | 97 | — | — |
| 2020-01-30 | $73,920.00 | $73,920.00 | 177 | — | — |
| 2020-01-29 | $69,520.00 | $69,520.00 | 486 | — | — |
| 2020-01-28 | $56,320.00 | $56,320.00 | 100 | — | — |
| 2020-01-27 | $53,680.00 | $53,680.00 | 78 | — | — |
| 2020-01-24 | $56,320.00 | $56,320.00 | 119 | — | — |
| 2020-01-23 | $61,600.00 | $61,600.00 | 582 | — | — |
| 2020-01-22 | $83,600.00 | $83,600.00 | 958 | — | — |
| 2020-01-21 | $50,600.00 | $50,600.00 | 1,218 | — | — |
| 2020-01-17 | $15,840.00 | $15,840.00 | 7 | — | — |
| 2020-01-16 | $15,840.00 | $15,840.00 | 9 | — | — |
| 2020-01-15 | $15,004.00 | $15,004.00 | 11 | — | — |
| 2020-01-14 | $15,532.00 | $15,532.00 | 15 | — | — |
| 2020-01-13 | $16,896.00 | $16,896.00 | 58 | — | — |
| 2020-01-10 | $16,720.00 | $16,720.00 | 28 | — | — |
| 2020-01-09 | $14,960.00 | $14,960.00 | 10 | — | — |
| 2020-01-08 | $15,532.00 | $15,532.00 | 30 | — | — |
| 2020-01-07 | $18,480.00 | $18,480.00 | 85 | — | — |
| 2020-01-06 | $13,288.00 | $13,288.00 | 20 | — | — |
| 2020-01-03 | $12,364.00 | $12,364.00 | 15 | — | — |
| 2020-01-02 | $13,640.00 | $13,640.00 | 22 | — | — |