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
- 2016-10-11 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 | $122,220.00 | $122,220.00 | 16 | — | — |
| 2020-12-30 | $131,040.00 | $131,040.00 | 26 | — | — |
| 2020-12-29 | $98,406.00 | $98,406.00 | 2 | — | — |
| 2020-12-28 | $99,540.00 | $99,540.00 | 2 | — | — |
| 2020-12-24 | $99,666.00 | $99,666.00 | 1 | — | — |
| 2020-12-23 | $100,800.00 | $100,800.00 | 2 | — | — |
| 2020-12-22 | $98,280.00 | $98,280.00 | 2 | — | — |
| 2020-12-21 | $97,020.00 | $97,020.00 | 2 | — | — |
| 2020-12-18 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2020-12-17 | $102,060.00 | $102,060.00 | 2 | — | — |
| 2020-12-16 | $102,816.00 | $102,816.00 | 3 | — | — |
| 2020-12-15 | $98,658.00 | $98,658.00 | 1 | — | — |
| 2020-12-14 | $95,130.00 | $95,130.00 | 2 | — | — |
| 2020-12-11 | $93,240.00 | $93,240.00 | 1 | — | — |
| 2020-12-10 | $95,760.00 | $95,760.00 | 1 | — | — |
| 2020-12-09 | $95,760.00 | $95,760.00 | 1 | — | — |
| 2020-12-08 | $98,658.00 | $98,658.00 | 1 | — | — |
| 2020-12-07 | $97,146.00 | $97,146.00 | 1 | — | — |
| 2020-12-04 | $97,650.00 | $97,650.00 | 8 | — | — |
| 2020-12-03 | $99,666.00 | $99,666.00 | 1 | — | — |
| 2020-12-02 | $97,902.00 | $97,902.00 | 0 | — | — |
| 2020-12-01 | $99,918.00 | $99,918.00 | 1 | — | — |
| 2020-11-30 | $100,044.00 | $100,044.00 | 2 | — | — |
| 2020-11-27 | $97,650.00 | $97,650.00 | 1 | — | — |
| 2020-11-25 | $98,406.00 | $98,406.00 | 1 | — | — |
| 2020-11-24 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-11-23 | $97,776.00 | $97,776.00 | 2 | — | — |
| 2020-11-20 | $97,650.00 | $97,650.00 | 1 | — | — |
| 2020-11-19 | $98,028.00 | $98,028.00 | 1 | — | — |
| 2020-11-18 | $92,358.00 | $92,358.00 | 2 | — | — |
| 2020-11-17 | $88,200.00 | $88,200.00 | 2 | — | — |
| 2020-11-16 | $88,326.00 | $88,326.00 | 2 | — | — |
| 2020-11-13 | $91,980.00 | $91,980.00 | 1 | — | — |
| 2020-11-12 | $90,594.00 | $90,594.00 | 1 | — | — |
| 2020-11-11 | $91,980.00 | $91,980.00 | 0 | — | — |
| 2020-11-10 | $90,090.00 | $90,090.00 | 1 | — | — |
| 2020-11-09 | $91,602.00 | $91,602.00 | 1 | — | — |
| 2020-11-06 | $91,224.00 | $91,224.00 | 0 | — | — |
| 2020-11-05 | $91,602.00 | $91,602.00 | 1 | — | — |
| 2020-11-04 | $89,334.00 | $89,334.00 | 0 | — | — |
| 2020-11-03 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2020-11-02 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2020-10-30 | $91,602.00 | $91,602.00 | 1 | — | — |
| 2020-10-29 | $93,240.00 | $93,240.00 | 3 | — | — |
| 2020-10-28 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-10-27 | $99,540.00 | $99,540.00 | 0 | — | — |
| 2020-10-26 | $98,280.00 | $98,280.00 | 0 | — | — |
| 2020-10-23 | $100,926.00 | $100,926.00 | 0 | — | — |
| 2020-10-22 | $99,540.00 | $99,540.00 | 1 | — | — |
| 2020-10-21 | $103,950.00 | $103,950.00 | 2 | — | — |
| 2020-10-20 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2020-10-19 | $97,776.00 | $97,776.00 | 1 | — | — |
| 2020-10-16 | $96,768.00 | $96,768.00 | 1 | — | — |
| 2020-10-15 | $99,540.00 | $99,540.00 | 1 | — | — |
| 2020-10-14 | $98,280.00 | $98,280.00 | 3 | — | — |
| 2020-10-13 | $97,902.00 | $97,902.00 | 1 | — | — |
| 2020-10-12 | $95,760.00 | $95,760.00 | 1 | — | — |
| 2020-10-09 | $97,650.00 | $97,650.00 | 1 | — | — |
| 2020-10-08 | $98,784.00 | $98,784.00 | 2 | — | — |
| 2020-10-07 | $93,870.00 | $93,870.00 | 0 | — | — |
| 2020-10-06 | $93,870.00 | $93,870.00 | 1 | — | — |
| 2020-10-05 | $91,980.00 | $91,980.00 | 1 | — | — |
| 2020-10-02 | $90,216.00 | $90,216.00 | 1 | — | — |
| 2020-10-01 | $87,696.00 | $87,696.00 | 1 | — | — |
| 2020-09-30 | $89,586.00 | $89,586.00 | 1 | — | — |
| 2020-09-29 | $91,224.00 | $91,224.00 | 1 | — | — |
| 2020-09-28 | $93,240.00 | $93,240.00 | 1 | — | — |
| 2020-09-25 | $90,972.00 | $90,972.00 | 2 | — | — |
| 2020-09-24 | $92,610.00 | $92,610.00 | 1 | — | — |
| 2020-09-23 | $95,004.00 | $95,004.00 | 1 | — | — |
| 2020-09-22 | $95,760.00 | $95,760.00 | 0 | — | — |
| 2020-09-21 | $95,760.00 | $95,760.00 | 1 | — | — |
| 2020-09-18 | $102,690.00 | $102,690.00 | 5 | — | — |
| 2020-09-17 | $103,950.00 | $103,950.00 | 2 | — | — |
| 2020-09-16 | $100,170.00 | $100,170.00 | 1 | — | — |
| 2020-09-15 | $97,020.00 | $97,020.00 | 1 | — | — |
| 2020-09-14 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2020-09-11 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2020-09-10 | $92,610.00 | $92,610.00 | 2 | — | — |
| 2020-09-09 | $94,878.00 | $94,878.00 | 1 | — | — |
| 2020-09-08 | $92,106.00 | $92,106.00 | 4 | — | — |
| 2020-09-04 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2020-09-03 | $101,304.00 | $101,304.00 | 1 | — | — |
| 2020-09-02 | $102,060.00 | $102,060.00 | 0 | — | — |
| 2020-09-01 | $102,186.00 | $102,186.00 | 1 | — | — |
| 2020-08-31 | $103,320.00 | $103,320.00 | 1 | — | — |
| 2020-08-28 | $105,840.00 | $105,840.00 | 3 | — | — |
| 2020-08-27 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-08-26 | $97,020.00 | $97,020.00 | 4 | — | — |
| 2020-08-25 | $102,816.00 | $102,816.00 | 1 | — | — |
| 2020-08-24 | $101,556.00 | $101,556.00 | 3 | — | — |
| 2020-08-21 | $108,360.00 | $108,360.00 | 2 | — | — |
| 2020-08-20 | $107,982.00 | $107,982.00 | 2 | — | — |
| 2020-08-19 | $111,258.00 | $111,258.00 | 2 | — | — |
| 2020-08-18 | $112,140.00 | $112,140.00 | 3 | — | — |
| 2020-08-17 | $117,810.00 | $117,810.00 | 3 | — | — |
| 2020-08-14 | $117,180.00 | $117,180.00 | 3 | — | — |
| 2020-08-13 | $124,740.00 | $124,740.00 | 8 | — | — |
| 2020-08-12 | $142,380.00 | $142,380.00 | 42 | — | — |
| 2020-08-11 | $129,528.00 | $129,528.00 | 27 | — | — |
| 2020-08-10 | $120,078.00 | $120,078.00 | 14 | — | — |
| 2020-08-07 | $147,420.00 | $147,420.00 | 3 | — | — |
| 2020-08-06 | $137,340.00 | $137,340.00 | 1 | — | — |
| 2020-08-05 | $136,080.00 | $136,080.00 | 1 | — | — |
| 2020-08-04 | $129,780.00 | $129,780.00 | 1 | — | — |
| 2020-08-03 | $127,260.00 | $127,260.00 | 1 | — | — |
| 2020-07-31 | $122,220.00 | $122,220.00 | 1 | — | — |
| 2020-07-30 | $123,480.00 | $123,480.00 | 1 | — | — |
| 2020-07-29 | $122,220.00 | $122,220.00 | 2 | — | — |
| 2020-07-28 | $122,850.00 | $122,850.00 | 5 | — | — |
| 2020-07-27 | $139,860.00 | $139,860.00 | 2 | — | — |
| 2020-07-24 | $146,160.00 | $146,160.00 | 1 | — | — |
| 2020-07-23 | $144,900.00 | $144,900.00 | 3 | — | — |
| 2020-07-22 | $144,900.00 | $144,900.00 | 10 | — | — |
| 2020-07-21 | $132,300.00 | $132,300.00 | 3 | — | — |
| 2020-07-20 | $122,220.00 | $122,220.00 | 4 | — | — |
| 2020-07-17 | $116,928.00 | $116,928.00 | 2 | — | — |
| 2020-07-16 | $107,100.00 | $107,100.00 | 1 | — | — |
| 2020-07-15 | $104,328.00 | $104,328.00 | 0 | — | — |
| 2020-07-14 | $103,068.00 | $103,068.00 | 1 | — | — |
| 2020-07-13 | $105,714.00 | $105,714.00 | 1 | — | — |
| 2020-07-10 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2020-07-09 | $105,210.00 | $105,210.00 | 1 | — | — |
| 2020-07-08 | $105,210.00 | $105,210.00 | 1 | — | — |
| 2020-07-07 | $107,100.00 | $107,100.00 | 1 | — | — |
| 2020-07-06 | $104,580.00 | $104,580.00 | 2 | — | — |
| 2020-07-02 | $113,022.00 | $113,022.00 | 2 | — | — |
| 2020-07-01 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2020-06-30 | $114,156.00 | $114,156.00 | 1 | — | — |
| 2020-06-29 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2020-06-26 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2020-06-25 | $117,180.00 | $117,180.00 | 1 | — | — |
| 2020-06-24 | $115,920.00 | $115,920.00 | 2 | — | — |
| 2020-06-23 | $112,140.00 | $112,140.00 | 1 | — | — |
| 2020-06-22 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2020-06-19 | $115,920.00 | $115,920.00 | 2 | — | — |
| 2020-06-18 | $115,920.00 | $115,920.00 | 1 | — | — |
| 2020-06-17 | $119,700.00 | $119,700.00 | 1 | — | — |
| 2020-06-16 | $121,842.00 | $121,842.00 | 1 | — | — |
| 2020-06-15 | $118,440.00 | $118,440.00 | 1 | — | — |
| 2020-06-12 | $116,928.00 | $116,928.00 | 1 | — | — |
| 2020-06-11 | $118,188.00 | $118,188.00 | 2 | — | — |
| 2020-06-10 | $125,244.00 | $125,244.00 | 2 | — | — |
| 2020-06-09 | $128,520.00 | $128,520.00 | 8 | — | — |
| 2020-06-08 | $120,960.00 | $120,960.00 | 4 | — | — |
| 2020-06-05 | $114,282.00 | $114,282.00 | 2 | — | — |
| 2020-06-04 | $118,440.00 | $118,440.00 | 2 | — | — |
| 2020-06-03 | $114,660.00 | $114,660.00 | 3 | — | — |
| 2020-06-02 | $107,100.00 | $107,100.00 | 1 | — | — |
| 2020-06-01 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2020-05-29 | $101,178.00 | $101,178.00 | 2 | — | — |
| 2020-05-28 | $103,320.00 | $103,320.00 | 1 | — | — |
| 2020-05-27 | $103,194.00 | $103,194.00 | 2 | — | — |
| 2020-05-26 | $106,470.00 | $106,470.00 | 2 | — | — |
| 2020-05-22 | $113,400.00 | $113,400.00 | 2 | — | — |
| 2020-05-21 | $114,660.00 | $114,660.00 | 1 | — | — |
| 2020-05-20 | $114,660.00 | $114,660.00 | 4 | — | — |
| 2020-05-19 | $115,920.00 | $115,920.00 | 1 | — | — |
| 2020-05-18 | $115,416.00 | $115,416.00 | 3 | — | — |
| 2020-05-15 | $103,194.00 | $103,194.00 | 1 | — | — |
| 2020-05-14 | $102,312.00 | $102,312.00 | 2 | — | — |
| 2020-05-13 | $111,888.00 | $111,888.00 | 3 | — | — |
| 2020-05-12 | $114,660.00 | $114,660.00 | 7 | — | — |
| 2020-05-11 | $102,060.00 | $102,060.00 | 3 | — | — |
| 2020-05-08 | $92,232.00 | $92,232.00 | 2 | — | — |
| 2020-05-07 | $95,634.00 | $95,634.00 | 3 | — | — |
| 2020-05-06 | $92,862.00 | $92,862.00 | 4 | — | — |
| 2020-05-05 | $85,680.00 | $85,680.00 | 3 | — | — |
| 2020-05-04 | $82,908.00 | $82,908.00 | 2 | — | — |
| 2020-05-01 | $76,608.00 | $76,608.00 | 3 | — | — |
| 2020-04-30 | $79,380.00 | $79,380.00 | 4 | — | — |
| 2020-04-29 | $77,112.00 | $77,112.00 | 6 | — | — |
| 2020-04-28 | $73,962.00 | $73,962.00 | 1 | — | — |
| 2020-04-27 | $74,340.00 | $74,340.00 | 2 | — | — |
| 2020-04-24 | $73,080.00 | $73,080.00 | 3 | — | — |
| 2020-04-23 | $73,836.00 | $73,836.00 | 2 | — | — |
| 2020-04-22 | $73,080.00 | $73,080.00 | 3 | — | — |
| 2020-04-21 | $74,970.00 | $74,970.00 | 3 | — | — |
| 2020-04-20 | $82,530.00 | $82,530.00 | 2 | — | — |
| 2020-04-17 | $83,160.00 | $83,160.00 | 2 | — | — |
| 2020-04-16 | $85,680.00 | $85,680.00 | 11 | — | — |
| 2020-04-15 | $73,080.00 | $73,080.00 | 3 | — | — |
| 2020-04-14 | $78,120.00 | $78,120.00 | 2 | — | — |
| 2020-04-13 | $81,270.00 | $81,270.00 | 3 | — | — |
| 2020-04-09 | $76,860.00 | $76,860.00 | 3 | — | — |
| 2020-04-08 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2020-04-07 | $71,820.00 | $71,820.00 | 1 | — | — |
| 2020-04-06 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2020-04-03 | $69,048.00 | $69,048.00 | 1 | — | — |
| 2020-04-02 | $68,040.00 | $68,040.00 | 1 | — | — |
| 2020-04-01 | $71,694.00 | $71,694.00 | 7 | — | — |
| 2020-03-31 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2020-03-30 | $71,946.00 | $71,946.00 | 0 | — | — |
| 2020-03-27 | $71,568.00 | $71,568.00 | 1 | — | — |
| 2020-03-26 | $70,938.00 | $70,938.00 | 1 | — | — |
| 2020-03-25 | $71,820.00 | $71,820.00 | 2 | — | — |
| 2020-03-24 | $74,340.00 | $74,340.00 | 3 | — | — |
| 2020-03-23 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2020-03-20 | $79,758.00 | $79,758.00 | 1 | — | — |
| 2020-03-19 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2020-03-18 | $71,820.00 | $71,820.00 | 1 | — | — |
| 2020-03-17 | $71,820.00 | $71,820.00 | 2 | — | — |
| 2020-03-16 | $63,000.00 | $63,000.00 | 2 | — | — |
| 2020-03-13 | $69,300.00 | $69,300.00 | 1 | — | — |
| 2020-03-12 | $64,512.00 | $64,512.00 | 3 | — | — |
| 2020-03-11 | $77,490.00 | $77,490.00 | 1 | — | — |
| 2020-03-10 | $86,940.00 | $86,940.00 | 1 | — | — |
| 2020-03-09 | $89,460.00 | $89,460.00 | 1 | — | — |
| 2020-03-06 | $98,280.00 | $98,280.00 | 1 | — | — |
| 2020-03-05 | $102,060.00 | $102,060.00 | 1 | — | — |
| 2020-03-04 | $108,360.00 | $108,360.00 | 2 | — | — |
| 2020-03-03 | $102,060.00 | $102,060.00 | 1 | — | — |
| 2020-03-02 | $98,406.00 | $98,406.00 | 1 | — | — |
| 2020-02-28 | $103,698.00 | $103,698.00 | 1 | — | — |
| 2020-02-27 | $94,500.00 | $94,500.00 | 3 | — | — |
| 2020-02-26 | $102,690.00 | $102,690.00 | 1 | — | — |
| 2020-02-25 | $105,840.00 | $105,840.00 | 1 | — | — |
| 2020-02-24 | $103,572.00 | $103,572.00 | 3 | — | — |
| 2020-02-21 | $114,534.00 | $114,534.00 | 1 | — | — |
| 2020-02-20 | $118,314.00 | $118,314.00 | 2 | — | — |
| 2020-02-19 | $122,094.00 | $122,094.00 | 1 | — | — |
| 2020-02-18 | $122,220.00 | $122,220.00 | 2 | — | — |
| 2020-02-14 | $116,550.00 | $116,550.00 | 2 | — | — |
| 2020-02-13 | $114,786.00 | $114,786.00 | 2 | — | — |
| 2020-02-12 | $117,684.00 | $117,684.00 | 1 | — | — |
| 2020-02-11 | $118,692.00 | $118,692.00 | 1 | — | — |
| 2020-02-10 | $119,070.00 | $119,070.00 | 3 | — | — |
| 2020-02-07 | $124,740.00 | $124,740.00 | 1 | — | — |
| 2020-02-06 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2020-02-05 | $127,260.00 | $127,260.00 | 1 | — | — |
| 2020-02-04 | $133,560.00 | $133,560.00 | 3 | — | — |
| 2020-02-03 | $131,040.00 | $131,040.00 | 4 | — | — |
| 2020-01-31 | $119,196.00 | $119,196.00 | 2 | — | — |
| 2020-01-30 | $114,534.00 | $114,534.00 | 7 | — | — |
| 2020-01-29 | $128,520.00 | $128,520.00 | 2 | — | — |
| 2020-01-28 | $129,780.00 | $129,780.00 | 1 | — | — |
| 2020-01-27 | $128,520.00 | $128,520.00 | 4 | — | — |
| 2020-01-24 | $132,300.00 | $132,300.00 | 3 | — | — |
| 2020-01-23 | $136,206.00 | $136,206.00 | 3 | — | — |
| 2020-01-22 | $139,860.00 | $139,860.00 | 9 | — | — |
| 2020-01-21 | $138,600.00 | $138,600.00 | 5 | — | — |
| 2020-01-17 | $146,160.00 | $146,160.00 | 6 | — | — |
| 2020-01-16 | $144,900.00 | $144,900.00 | 6 | — | — |
| 2020-01-15 | $153,720.00 | $153,720.00 | 12 | — | — |
| 2020-01-14 | $170,100.00 | $170,100.00 | 13 | — | — |
| 2020-01-13 | $212,940.00 | $212,940.00 | 18 | — | — |
| 2020-01-10 | $216,720.00 | $216,720.00 | 47 | — | — |
| 2020-01-09 | $178,920.00 | $178,920.00 | 6 | — | — |
| 2020-01-08 | $151,200.00 | $151,200.00 | 4 | — | — |
| 2020-01-07 | $166,320.00 | $166,320.00 | 13 | — | — |
| 2020-01-06 | $132,300.00 | $132,300.00 | 3 | — | — |
| 2020-01-03 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2020-01-02 | $129,780.00 | $129,780.00 | 2 | — | — |