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
- 2018-01-25 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 | $484.80 | $484.80 | 4,823 | — | — |
| 2020-12-30 | $451.20 | $451.20 | 1,523 | — | — |
| 2020-12-29 | $448.80 | $448.80 | 3,175 | — | — |
| 2020-12-28 | $459.20 | $459.20 | 3,203 | — | — |
| 2020-12-24 | $455.20 | $455.20 | 2,475 | — | — |
| 2020-12-23 | $461.60 | $461.60 | 5,344 | — | — |
| 2020-12-22 | $472.80 | $472.80 | 10,716 | — | — |
| 2020-12-21 | $426.40 | $426.40 | 5,484 | — | — |
| 2020-12-18 | $409.60 | $409.60 | 8,313 | — | — |
| 2020-12-17 | $360.00 | $360.00 | 4,360 | — | — |
| 2020-12-16 | $337.60 | $337.60 | 2,314 | — | — |
| 2020-12-15 | $330.40 | $330.40 | 945 | — | — |
| 2020-12-14 | $330.40 | $330.40 | 2,381 | — | — |
| 2020-12-11 | $335.20 | $335.20 | 3,114 | — | — |
| 2020-12-10 | $340.00 | $340.00 | 5,129 | — | — |
| 2020-12-09 | $315.20 | $315.20 | 3,016 | — | — |
| 2020-12-08 | $316.80 | $316.80 | 2,123 | — | — |
| 2020-12-07 | $324.00 | $324.00 | 4,165 | — | — |
| 2020-12-04 | $309.60 | $309.60 | 5,480 | — | — |
| 2020-12-03 | $288.80 | $288.80 | 3,180 | — | — |
| 2020-12-02 | $284.00 | $284.00 | 1,085 | — | — |
| 2020-12-01 | $287.20 | $287.20 | 1,643 | — | — |
| 2020-11-30 | $280.80 | $280.80 | 1,748 | — | — |
| 2020-11-27 | $290.40 | $290.40 | 1,579 | — | — |
| 2020-11-25 | $276.00 | $276.00 | 3,068 | — | — |
| 2020-11-24 | $272.00 | $272.00 | 1,713 | — | — |
| 2020-11-23 | $265.60 | $265.60 | 1,471 | — | — |
| 2020-11-20 | $267.20 | $267.20 | 533 | — | — |
| 2020-11-19 | $269.60 | $269.60 | 426 | — | — |
| 2020-11-18 | $268.00 | $268.00 | 498 | — | — |
| 2020-11-17 | $272.00 | $272.00 | 943 | — | — |
| 2020-11-16 | $275.20 | $275.20 | 906 | — | — |
| 2020-11-13 | $268.80 | $268.80 | 1,534 | — | — |
| 2020-11-12 | $268.00 | $268.00 | 2,373 | — | — |
| 2020-11-11 | $273.60 | $273.60 | 2,074 | — | — |
| 2020-11-10 | $274.40 | $274.40 | 3,333 | — | — |
| 2020-11-09 | $276.00 | $276.00 | 2,423 | — | — |
| 2020-11-06 | $271.20 | $271.20 | 1,198 | — | — |
| 2020-11-05 | $267.20 | $267.20 | 1,763 | — | — |
| 2020-11-04 | $264.80 | $264.80 | 841 | — | — |
| 2020-11-03 | $270.40 | $270.40 | 1,430 | — | — |
| 2020-11-02 | $261.60 | $261.60 | 1,579 | — | — |
| 2020-10-30 | $264.00 | $264.00 | 1,904 | — | — |
| 2020-10-29 | $264.00 | $264.00 | 1,418 | — | — |
| 2020-10-28 | $268.80 | $268.80 | 1,818 | — | — |
| 2020-10-27 | $289.60 | $289.60 | 2,113 | — | — |
| 2020-10-26 | $277.60 | $277.60 | 2,250 | — | — |
| 2020-10-23 | $282.40 | $282.40 | 734 | — | — |
| 2020-10-22 | $279.20 | $279.20 | 2,015 | — | — |
| 2020-10-21 | $275.20 | $275.20 | 2,049 | — | — |
| 2020-10-20 | $284.80 | $284.80 | 2,783 | — | — |
| 2020-10-19 | $292.80 | $292.80 | 5,305 | — | — |
| 2020-10-16 | $300.00 | $300.00 | 6,854 | — | — |
| 2020-10-15 | $293.60 | $293.60 | 3,998 | — | — |
| 2020-10-14 | $291.20 | $291.20 | 4,244 | — | — |
| 2020-10-13 | $287.20 | $287.20 | 6,643 | — | — |
| 2020-10-12 | $286.40 | $286.40 | 8,134 | — | — |
| 2020-10-09 | $271.20 | $271.20 | 1,721 | — | — |
| 2020-10-08 | $284.80 | $284.80 | 2,400 | — | — |
| 2020-10-07 | $268.00 | $268.00 | 1,455 | — | — |
| 2020-10-06 | $263.20 | $263.20 | 2,179 | — | — |
| 2020-10-05 | $260.80 | $260.80 | 1,974 | — | — |
| 2020-10-02 | $250.40 | $250.40 | 1,106 | — | — |
| 2020-10-01 | $248.80 | $248.80 | 596 | — | — |
| 2020-09-30 | $249.60 | $249.60 | 1,040 | — | — |
| 2020-09-29 | $256.80 | $256.80 | 904 | — | — |
| 2020-09-28 | $256.00 | $256.00 | 1,569 | — | — |
| 2020-09-25 | $246.40 | $246.40 | 5,304 | — | — |
| 2020-09-24 | $235.20 | $235.20 | 3,273 | — | — |
| 2020-09-23 | $248.00 | $248.00 | 1,333 | — | — |
| 2020-09-22 | $252.00 | $252.00 | 1,905 | — | — |
| 2020-09-21 | $256.00 | $256.00 | 3,811 | — | — |
| 2020-09-18 | $271.20 | $271.20 | 2,031 | — | — |
| 2020-09-17 | $272.80 | $272.80 | 1,809 | — | — |
| 2020-09-16 | $272.00 | $272.00 | 2,224 | — | — |
| 2020-09-15 | $276.00 | $276.00 | 2,170 | — | — |
| 2020-09-14 | $281.60 | $281.60 | 1,073 | — | — |
| 2020-09-11 | $274.40 | $274.40 | 878 | — | — |
| 2020-09-10 | $280.00 | $280.00 | 1,206 | — | — |
| 2020-09-09 | $287.20 | $287.20 | 1,219 | — | — |
| 2020-09-08 | $278.40 | $278.40 | 886 | — | — |
| 2020-09-04 | $278.40 | $278.40 | 1,910 | — | — |
| 2020-09-03 | $281.60 | $281.60 | 1,626 | — | — |
| 2020-09-02 | $282.40 | $282.40 | 2,913 | — | — |
| 2020-09-01 | $280.00 | $280.00 | 3,053 | — | — |
| 2020-08-31 | $280.80 | $280.80 | 2,448 | — | — |
| 2020-08-28 | $276.00 | $276.00 | 2,223 | — | — |
| 2020-08-27 | $272.80 | $272.80 | 4,158 | — | — |
| 2020-08-26 | $291.20 | $291.20 | 3,489 | — | — |
| 2020-08-25 | $296.00 | $296.00 | 2,514 | — | — |
| 2020-08-24 | $292.00 | $292.00 | 3,215 | — | — |
| 2020-08-21 | $292.80 | $292.80 | 4,185 | — | — |
| 2020-08-20 | $296.00 | $296.00 | 3,416 | — | — |
| 2020-08-19 | $299.20 | $299.20 | 29,481 | — | — |
| 2020-08-18 | $359.20 | $359.20 | 7,053 | — | — |
| 2020-08-17 | $361.60 | $361.60 | 10,036 | — | — |
| 2020-08-14 | $369.60 | $369.60 | 2,218 | — | — |
| 2020-08-13 | $372.00 | $372.00 | 9,915 | — | — |
| 2020-08-12 | $408.00 | $408.00 | 20,036 | — | — |
| 2020-08-11 | $402.40 | $402.40 | 759,540 | — | — |
| 2020-08-10 | $291.20 | $291.20 | 815 | — | — |
| 2020-08-07 | $272.00 | $272.00 | 2,338 | — | — |
| 2020-08-06 | $282.40 | $282.40 | 968 | — | — |
| 2020-08-05 | $284.00 | $284.00 | 815 | — | — |
| 2020-08-04 | $290.40 | $290.40 | 701 | — | — |
| 2020-08-03 | $292.80 | $292.80 | 678 | — | — |
| 2020-07-31 | $281.60 | $281.60 | 1,739 | — | — |
| 2020-07-30 | $298.40 | $298.40 | 961 | — | — |
| 2020-07-29 | $296.80 | $296.80 | 1,230 | — | — |
| 2020-07-28 | $296.80 | $296.80 | 2,174 | — | — |
| 2020-07-27 | $281.60 | $281.60 | 2,689 | — | — |
| 2020-07-24 | $312.80 | $312.80 | 4,363 | — | — |
| 2020-07-23 | $339.20 | $339.20 | 9,940 | — | — |
| 2020-07-22 | $291.20 | $291.20 | 9,608 | — | — |
| 2020-07-21 | $277.60 | $277.60 | 17,178 | — | — |
| 2020-07-20 | $235.20 | $235.20 | 2,456 | — | — |
| 2020-07-17 | $216.00 | $216.00 | 1,051 | — | — |
| 2020-07-16 | $216.00 | $216.00 | 479 | — | — |
| 2020-07-15 | $210.40 | $210.40 | 475 | — | — |
| 2020-07-14 | $208.80 | $208.80 | 995 | — | — |
| 2020-07-13 | $212.80 | $212.80 | 1,029 | — | — |
| 2020-07-10 | $212.80 | $212.80 | 775 | — | — |
| 2020-07-09 | $225.60 | $225.60 | 1,289 | — | — |
| 2020-07-08 | $224.80 | $224.80 | 581 | — | — |
| 2020-07-07 | $224.80 | $224.80 | 1,796 | — | — |
| 2020-07-06 | $227.20 | $227.20 | 891 | — | — |
| 2020-07-02 | $228.00 | $228.00 | 1,034 | — | — |
| 2020-07-01 | $224.80 | $224.80 | 903 | — | — |
| 2020-06-30 | $227.20 | $227.20 | 1,493 | — | — |
| 2020-06-29 | $223.20 | $223.20 | 1,264 | — | — |
| 2020-06-26 | $234.40 | $234.40 | 916 | — | — |
| 2020-06-25 | $233.60 | $233.60 | 685 | — | — |
| 2020-06-24 | $236.00 | $236.00 | 1,185 | — | — |
| 2020-06-23 | $244.80 | $244.80 | 800 | — | — |
| 2020-06-22 | $238.40 | $238.40 | 1,648 | — | — |
| 2020-06-19 | $247.20 | $247.20 | 1,035 | — | — |
| 2020-06-18 | $258.40 | $258.40 | 1,320 | — | — |
| 2020-06-17 | $268.00 | $268.00 | 4,436 | — | — |
| 2020-06-16 | $260.00 | $260.00 | 2,329 | — | — |
| 2020-06-15 | $255.20 | $255.20 | 533 | — | — |
| 2020-06-12 | $248.80 | $248.80 | 609 | — | — |
| 2020-06-11 | $239.20 | $239.20 | 1,756 | — | — |
| 2020-06-10 | $245.60 | $245.60 | 255 | — | — |
| 2020-06-09 | $256.00 | $256.00 | 588 | — | — |
| 2020-06-08 | $240.00 | $240.00 | 1,575 | — | — |
| 2020-06-05 | $235.20 | $235.20 | 698 | — | — |
| 2020-06-04 | $229.60 | $229.60 | 279 | — | — |
| 2020-06-03 | $217.60 | $217.60 | 668 | — | — |
| 2020-06-02 | $231.20 | $231.20 | 473 | — | — |
| 2020-06-01 | $231.20 | $231.20 | 344 | — | — |
| 2020-05-29 | $231.20 | $231.20 | 486 | — | — |
| 2020-05-28 | $231.20 | $231.20 | 401 | — | — |
| 2020-05-27 | $231.20 | $231.20 | 501 | — | — |
| 2020-05-26 | $239.20 | $239.20 | 1,200 | — | — |
| 2020-05-22 | $240.00 | $240.00 | 1,813 | — | — |
| 2020-05-21 | $246.40 | $246.40 | 616 | — | — |
| 2020-05-20 | $257.20 | $257.20 | 339 | — | — |
| 2020-05-19 | $269.60 | $269.60 | 303 | — | — |
| 2020-05-18 | $256.00 | $256.00 | 423 | — | — |
| 2020-05-15 | $246.40 | $246.40 | 416 | — | — |
| 2020-05-14 | $256.00 | $256.00 | 931 | — | — |
| 2020-05-13 | $288.00 | $288.00 | 908 | — | — |
| 2020-05-12 | $304.80 | $304.80 | 213 | — | — |
| 2020-05-11 | $296.00 | $296.00 | 515 | — | — |
| 2020-05-08 | $294.40 | $294.40 | 251 | — | — |
| 2020-05-07 | $293.60 | $293.60 | 63 | — | — |
| 2020-05-06 | $288.00 | $288.00 | 174 | — | — |
| 2020-05-05 | $285.60 | $285.60 | 65 | — | — |
| 2020-05-04 | $268.80 | $268.80 | 249 | — | — |
| 2020-05-01 | $268.00 | $268.00 | 61 | — | — |
| 2020-04-30 | $292.80 | $292.80 | 550 | — | — |
| 2020-04-29 | $285.60 | $285.60 | 1,148 | — | — |
| 2020-04-28 | $249.60 | $249.60 | 570 | — | — |
| 2020-04-27 | $249.60 | $249.60 | 121 | — | — |
| 2020-04-24 | $245.60 | $245.60 | 116 | — | — |
| 2020-04-23 | $260.00 | $260.00 | 635 | — | — |
| 2020-04-22 | $232.80 | $232.80 | 83 | — | — |
| 2020-04-21 | $237.60 | $237.60 | 261 | — | — |
| 2020-04-20 | $260.00 | $260.00 | 684 | — | — |
| 2020-04-17 | $240.00 | $240.00 | 760 | — | — |
| 2020-04-16 | $224.80 | $224.80 | 300 | — | — |
| 2020-04-15 | $234.40 | $234.40 | 181 | — | — |
| 2020-04-14 | $233.60 | $233.60 | 1,434 | — | — |
| 2020-04-13 | $216.80 | $216.80 | 411 | — | — |
| 2020-04-09 | $221.60 | $221.60 | 399 | — | — |
| 2020-04-08 | $227.20 | $227.20 | 254 | — | — |
| 2020-04-07 | $225.60 | $225.60 | 1,815 | — | — |
| 2020-04-06 | $224.80 | $224.80 | 380 | — | — |
| 2020-04-03 | $225.60 | $225.60 | 335 | — | — |
| 2020-04-02 | $212.80 | $212.80 | 420 | — | — |
| 2020-04-01 | $208.00 | $208.00 | 580 | — | — |
| 2020-03-31 | $184.00 | $184.00 | 434 | — | — |
| 2020-03-30 | $215.20 | $215.20 | 166 | — | — |
| 2020-03-27 | $228.00 | $228.00 | 1,454 | — | — |
| 2020-03-26 | $184.00 | $184.00 | 1,026 | — | — |
| 2020-03-25 | $187.20 | $187.20 | 636 | — | — |
| 2020-03-24 | $188.80 | $188.80 | 825 | — | — |
| 2020-03-23 | $174.40 | $174.40 | 493 | — | — |
| 2020-03-20 | $183.20 | $183.20 | 785 | — | — |
| 2020-03-19 | $154.40 | $154.40 | 825 | — | — |
| 2020-03-18 | $141.60 | $141.60 | 936 | — | — |
| 2020-03-17 | $169.60 | $169.60 | 600 | — | — |
| 2020-03-16 | $176.00 | $176.00 | 546 | — | — |
| 2020-03-13 | $176.96 | $176.96 | 959 | — | — |
| 2020-03-12 | $174.40 | $174.40 | 1,354 | — | — |
| 2020-03-11 | $232.40 | $232.40 | 1,115 | — | — |
| 2020-03-10 | $221.60 | $221.60 | 4,220 | — | — |
| 2020-03-09 | $284.00 | $284.00 | 2,321 | — | — |
| 2020-03-06 | $296.80 | $296.80 | 1,433 | — | — |
| 2020-03-05 | $326.40 | $326.40 | 233 | — | — |
| 2020-03-04 | $328.00 | $328.00 | 220 | — | — |
| 2020-03-03 | $319.20 | $319.20 | 109 | — | — |
| 2020-03-02 | $305.60 | $305.60 | 373 | — | — |
| 2020-02-28 | $312.00 | $312.00 | 391 | — | — |
| 2020-02-27 | $301.60 | $301.60 | 599 | — | — |
| 2020-02-26 | $314.40 | $314.40 | 510 | — | — |
| 2020-02-25 | $333.60 | $333.60 | 363 | — | — |
| 2020-02-24 | $340.00 | $340.00 | 178 | — | — |
| 2020-02-21 | $347.20 | $347.20 | 608 | — | — |
| 2020-02-20 | $355.20 | $355.20 | 263 | — | — |
| 2020-02-19 | $353.60 | $353.60 | 286 | — | — |
| 2020-02-18 | $341.60 | $341.60 | 745 | — | — |
| 2020-02-14 | $345.60 | $345.60 | 340 | — | — |
| 2020-02-13 | $355.20 | $355.20 | 409 | — | — |
| 2020-02-12 | $352.80 | $352.80 | 320 | — | — |
| 2020-02-11 | $356.00 | $356.00 | 84 | — | — |
| 2020-02-10 | $353.60 | $353.60 | 55 | — | — |
| 2020-02-07 | $348.00 | $348.00 | 200 | — | — |
| 2020-02-06 | $360.00 | $360.00 | 165 | — | — |
| 2020-02-05 | $346.40 | $346.40 | 143 | — | — |
| 2020-02-04 | $349.52 | $349.52 | 334 | — | — |
| 2020-02-03 | $360.00 | $360.00 | 648 | — | — |
| 2020-01-31 | $374.40 | $374.40 | 1,890 | — | — |
| 2020-01-30 | $371.20 | $371.20 | 274 | — | — |
| 2020-01-29 | $356.00 | $356.00 | 575 | — | — |
| 2020-01-28 | $352.00 | $352.00 | 201 | — | — |
| 2020-01-27 | $332.00 | $332.00 | 198 | — | — |
| 2020-01-24 | $336.80 | $336.80 | 920 | — | — |
| 2020-01-23 | $363.20 | $363.20 | 180 | — | — |
| 2020-01-22 | $363.60 | $363.60 | 825 | — | — |
| 2020-01-21 | $368.80 | $368.80 | 556 | — | — |
| 2020-01-17 | $378.40 | $378.40 | 316 | — | — |
| 2020-01-16 | $393.60 | $393.60 | 790 | — | — |
| 2020-01-15 | $380.00 | $380.00 | 699 | — | — |
| 2020-01-14 | $379.20 | $379.20 | 1,913 | — | — |
| 2020-01-13 | $360.00 | $360.00 | 684 | — | — |
| 2020-01-10 | $346.40 | $346.40 | 315 | — | — |
| 2020-01-09 | $341.60 | $341.60 | 276 | — | — |
| 2020-01-08 | $338.40 | $338.40 | 616 | — | — |
| 2020-01-07 | $328.80 | $328.80 | 420 | — | — |
| 2020-01-06 | $316.80 | $316.80 | 484 | — | — |
| 2020-01-03 | $331.20 | $331.20 | 999 | — | — |
| 2020-01-02 | $345.60 | $345.60 | 1,206 | — | — |