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
- 2018-02-07 to 2026-09-03
- 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 | $236.00 | $236.00 | 1,088 | — | — |
| 2020-12-30 | $258.40 | $258.40 | 2,076 | — | — |
| 2020-12-29 | $241.60 | $241.60 | 1,553 | — | — |
| 2020-12-28 | $236.00 | $236.00 | 2,580 | — | — |
| 2020-12-24 | $233.60 | $233.60 | 548 | — | — |
| 2020-12-23 | $234.40 | $234.40 | 1,831 | — | — |
| 2020-12-22 | $229.60 | $229.60 | 5,316 | — | — |
| 2020-12-21 | $246.40 | $246.40 | 854 | — | — |
| 2020-12-18 | $266.40 | $266.40 | 6,330 | — | — |
| 2020-12-17 | $248.80 | $248.80 | 353 | — | — |
| 2020-12-16 | $244.00 | $244.00 | 213 | — | — |
| 2020-12-15 | $246.40 | $246.40 | 925 | — | — |
| 2020-12-14 | $244.00 | $244.00 | 611 | — | — |
| 2020-12-11 | $240.00 | $240.00 | 336 | — | — |
| 2020-12-10 | $240.00 | $240.00 | 468 | — | — |
| 2020-12-09 | $240.00 | $240.00 | 334 | — | — |
| 2020-12-08 | $239.20 | $239.20 | 510 | — | — |
| 2020-12-07 | $232.80 | $232.80 | 814 | — | — |
| 2020-12-04 | $237.60 | $237.60 | 328 | — | — |
| 2020-12-03 | $231.20 | $231.20 | 233 | — | — |
| 2020-12-02 | $233.60 | $233.60 | 386 | — | — |
| 2020-12-01 | $229.60 | $229.60 | 1,349 | — | — |
| 2020-11-30 | $232.00 | $232.00 | 945 | — | — |
| 2020-11-27 | $225.60 | $225.60 | 3,868 | — | — |
| 2020-11-25 | $238.40 | $238.40 | 810 | — | — |
| 2020-11-24 | $237.60 | $237.60 | 1,159 | — | — |
| 2020-11-23 | $241.60 | $241.60 | 1,128 | — | — |
| 2020-11-20 | $256.00 | $256.00 | 290 | — | — |
| 2020-11-19 | $259.20 | $259.20 | 170 | — | — |
| 2020-11-18 | $258.40 | $258.40 | 508 | — | — |
| 2020-11-17 | $251.20 | $251.20 | 514 | — | — |
| 2020-11-16 | $252.80 | $252.80 | 1,023 | — | — |
| 2020-11-13 | $244.00 | $244.00 | 1,089 | — | — |
| 2020-11-12 | $244.80 | $244.80 | 591 | — | — |
| 2020-11-11 | $245.60 | $245.60 | 510 | — | — |
| 2020-11-10 | $248.00 | $248.00 | 1,196 | — | — |
| 2020-11-09 | $252.00 | $252.00 | 848 | — | — |
| 2020-11-06 | $244.00 | $244.00 | 178 | — | — |
| 2020-11-05 | $244.80 | $244.80 | 440 | — | — |
| 2020-11-04 | $250.40 | $250.40 | 330 | — | — |
| 2020-11-03 | $256.80 | $256.80 | 530 | — | — |
| 2020-11-02 | $252.80 | $252.80 | 345 | — | — |
| 2020-10-30 | $244.00 | $244.00 | 485 | — | — |
| 2020-10-29 | $254.40 | $254.40 | 316 | — | — |
| 2020-10-28 | $253.60 | $253.60 | 364 | — | — |
| 2020-10-27 | $264.00 | $264.00 | 230 | — | — |
| 2020-10-26 | $268.80 | $268.80 | 236 | — | — |
| 2020-10-23 | $268.80 | $268.80 | 348 | — | — |
| 2020-10-22 | $264.00 | $264.00 | 323 | — | — |
| 2020-10-21 | $268.80 | $268.80 | 308 | — | — |
| 2020-10-20 | $267.20 | $267.20 | 209 | — | — |
| 2020-10-19 | $268.80 | $268.80 | 325 | — | — |
| 2020-10-16 | $269.60 | $269.60 | 331 | — | — |
| 2020-10-15 | $269.60 | $269.60 | 649 | — | — |
| 2020-10-14 | $261.60 | $261.60 | 993 | — | — |
| 2020-10-13 | $272.00 | $272.00 | 1,059 | — | — |
| 2020-10-12 | $280.80 | $280.80 | 1,239 | — | — |
| 2020-10-09 | $280.00 | $280.00 | 306 | — | — |
| 2020-10-08 | $278.40 | $278.40 | 571 | — | — |
| 2020-10-07 | $280.00 | $280.00 | 391 | — | — |
| 2020-10-06 | $276.80 | $276.80 | 816 | — | — |
| 2020-10-05 | $282.40 | $282.40 | 658 | — | — |
| 2020-10-02 | $284.00 | $284.00 | 579 | — | — |
| 2020-10-01 | $283.20 | $283.20 | 810 | — | — |
| 2020-09-30 | $286.40 | $286.40 | 666 | — | — |
| 2020-09-29 | $296.00 | $296.00 | 374 | — | — |
| 2020-09-28 | $305.60 | $305.60 | 933 | — | — |
| 2020-09-25 | $292.00 | $292.00 | 969 | — | — |
| 2020-09-24 | $273.60 | $273.60 | 1,374 | — | — |
| 2020-09-23 | $285.60 | $285.60 | 711 | — | — |
| 2020-09-22 | $286.40 | $286.40 | 2,280 | — | — |
| 2020-09-21 | $292.80 | $292.80 | 2,113 | — | — |
| 2020-09-18 | $303.20 | $303.20 | 4,045 | — | — |
| 2020-09-17 | $295.20 | $295.20 | 1,999 | — | — |
| 2020-09-16 | $296.80 | $296.80 | 1,348 | — | — |
| 2020-09-15 | $297.60 | $297.60 | 1,509 | — | — |
| 2020-09-14 | $308.00 | $308.00 | 1,039 | — | — |
| 2020-09-11 | $305.60 | $305.60 | 1,075 | — | — |
| 2020-09-10 | $320.00 | $320.00 | 4,035 | — | — |
| 2020-09-09 | $316.80 | $316.80 | 1,863 | — | — |
| 2020-09-08 | $287.20 | $287.20 | 2,411 | — | — |
| 2020-09-04 | $301.60 | $301.60 | 829 | — | — |
| 2020-09-03 | $312.80 | $312.80 | 798 | — | — |
| 2020-09-02 | $320.80 | $320.80 | 1,921 | — | — |
| 2020-09-01 | $318.40 | $318.40 | 425 | — | — |
| 2020-08-31 | $326.40 | $326.40 | 1,223 | — | — |
| 2020-08-28 | $322.40 | $322.40 | 338 | — | — |
| 2020-08-27 | $315.20 | $315.20 | 1,474 | — | — |
| 2020-08-26 | $320.00 | $320.00 | 1,554 | — | — |
| 2020-08-25 | $323.20 | $323.20 | 1,465 | — | — |
| 2020-08-24 | $316.80 | $316.80 | 455 | — | — |
| 2020-08-21 | $315.20 | $315.20 | 1,251 | — | — |
| 2020-08-20 | $302.40 | $302.40 | 3,010 | — | — |
| 2020-08-19 | $315.20 | $315.20 | 1,345 | — | — |
| 2020-08-18 | $329.60 | $329.60 | 413 | — | — |
| 2020-08-17 | $331.20 | $331.20 | 383 | — | — |
| 2020-08-14 | $336.00 | $336.00 | 375 | — | — |
| 2020-08-13 | $329.60 | $329.60 | 430 | — | — |
| 2020-08-12 | $333.60 | $333.60 | 448 | — | — |
| 2020-08-11 | $332.80 | $332.80 | 644 | — | — |
| 2020-08-10 | $344.00 | $344.00 | 1,373 | — | — |
| 2020-08-07 | $364.00 | $364.00 | 1,935 | — | — |
| 2020-08-06 | $349.60 | $349.60 | 1,723 | — | — |
| 2020-08-05 | $334.40 | $334.40 | 558 | — | — |
| 2020-08-04 | $325.60 | $325.60 | 578 | — | — |
| 2020-08-03 | $324.00 | $324.00 | 1,459 | — | — |
| 2020-07-31 | $308.00 | $308.00 | 744 | — | — |
| 2020-07-30 | $307.20 | $307.20 | 795 | — | — |
| 2020-07-29 | $304.00 | $304.00 | 1,946 | — | — |
| 2020-07-28 | $304.00 | $304.00 | 1,631 | — | — |
| 2020-07-27 | $304.00 | $304.00 | 1,070 | — | — |
| 2020-07-24 | $316.00 | $316.00 | 610 | — | — |
| 2020-07-23 | $325.60 | $325.60 | 1,063 | — | — |
| 2020-07-22 | $341.60 | $341.60 | 1,273 | — | — |
| 2020-07-21 | $358.40 | $358.40 | 2,250 | — | — |
| 2020-07-20 | $328.80 | $328.80 | 744 | — | — |
| 2020-07-17 | $329.60 | $329.60 | 2,729 | — | — |
| 2020-07-16 | $307.20 | $307.20 | 500 | — | — |
| 2020-07-15 | $313.60 | $313.60 | 849 | — | — |
| 2020-07-14 | $302.40 | $302.40 | 716 | — | — |
| 2020-07-13 | $295.20 | $295.20 | 973 | — | — |
| 2020-07-10 | $313.60 | $313.60 | 699 | — | — |
| 2020-07-09 | $301.60 | $301.60 | 1,333 | — | — |
| 2020-07-08 | $316.00 | $316.00 | 821 | — | — |
| 2020-07-07 | $322.40 | $322.40 | 1,783 | — | — |
| 2020-07-06 | $313.60 | $313.60 | 1,435 | — | — |
| 2020-07-02 | $324.00 | $324.00 | 1,129 | — | — |
| 2020-07-01 | $331.20 | $331.20 | 1,820 | — | — |
| 2020-06-30 | $336.80 | $336.80 | 4,111 | — | — |
| 2020-06-29 | $316.00 | $316.00 | 2,090 | — | — |
| 2020-06-26 | $305.60 | $305.60 | 6,420 | — | — |
| 2020-06-25 | $292.80 | $292.80 | 910 | — | — |
| 2020-06-24 | $293.60 | $293.60 | 2,496 | — | — |
| 2020-06-23 | $296.80 | $296.80 | 1,506 | — | — |
| 2020-06-22 | $304.80 | $304.80 | 1,206 | — | — |
| 2020-06-19 | $311.20 | $311.20 | 2,178 | — | — |
| 2020-06-18 | $303.20 | $303.20 | 2,504 | — | — |
| 2020-06-17 | $305.60 | $305.60 | 2,129 | — | — |
| 2020-06-16 | $332.80 | $332.80 | 3,926 | — | — |
| 2020-06-15 | $322.40 | $322.40 | 3,723 | — | — |
| 2020-06-12 | $312.00 | $312.00 | 3,179 | — | — |
| 2020-06-11 | $308.00 | $308.00 | 6,036 | — | — |
| 2020-06-10 | $339.20 | $339.20 | 10,143 | — | — |
| 2020-06-09 | $401.60 | $401.60 | 17,898 | — | — |
| 2020-06-08 | $484.80 | $484.80 | 278,186 | — | — |
| 2020-06-05 | $329.60 | $329.60 | 583 | — | — |
| 2020-06-04 | $308.00 | $308.00 | 561 | — | — |
| 2020-06-03 | $280.00 | $280.00 | 503 | — | — |
| 2020-06-02 | $276.80 | $276.80 | 355 | — | — |
| 2020-06-01 | $272.00 | $272.00 | 415 | — | — |
| 2020-05-29 | $284.00 | $284.00 | 333 | — | — |
| 2020-05-28 | $282.40 | $282.40 | 416 | — | — |
| 2020-05-27 | $293.60 | $293.60 | 495 | — | — |
| 2020-05-26 | $282.40 | $282.40 | 255 | — | — |
| 2020-05-22 | $294.40 | $294.40 | 265 | — | — |
| 2020-05-21 | $297.60 | $297.60 | 608 | — | — |
| 2020-05-20 | $299.20 | $299.20 | 416 | — | — |
| 2020-05-19 | $313.60 | $313.60 | 563 | — | — |
| 2020-05-18 | $336.00 | $336.00 | 991 | — | — |
| 2020-05-15 | $324.00 | $324.00 | 995 | — | — |
| 2020-05-14 | $305.60 | $305.60 | 1,834 | — | — |
| 2020-05-13 | $340.00 | $340.00 | 5,389 | — | — |
| 2020-05-12 | $244.80 | $244.80 | 2,045 | — | — |
| 2020-05-11 | $329.60 | $329.60 | 779 | — | — |
| 2020-05-08 | $340.00 | $340.00 | 1,180 | — | — |
| 2020-05-07 | $296.00 | $296.00 | 321 | — | — |
| 2020-05-06 | $281.60 | $281.60 | 131 | — | — |
| 2020-05-05 | $288.80 | $288.80 | 185 | — | — |
| 2020-05-04 | $299.20 | $299.20 | 654 | — | — |
| 2020-05-01 | $255.20 | $255.20 | 396 | — | — |
| 2020-04-30 | $273.60 | $273.60 | 608 | — | — |
| 2020-04-29 | $314.40 | $314.40 | 463 | — | — |
| 2020-04-28 | $313.60 | $313.60 | 256 | — | — |
| 2020-04-27 | $320.00 | $320.00 | 299 | — | — |
| 2020-04-24 | $287.20 | $287.20 | 588 | — | — |
| 2020-04-23 | $279.20 | $279.20 | 366 | — | — |
| 2020-04-22 | $294.40 | $294.40 | 325 | — | — |
| 2020-04-21 | $281.60 | $281.60 | 291 | — | — |
| 2020-04-20 | $316.00 | $316.00 | 229 | — | — |
| 2020-04-17 | $297.60 | $297.60 | 395 | — | — |
| 2020-04-16 | $267.20 | $267.20 | 511 | — | — |
| 2020-04-15 | $280.80 | $280.80 | 376 | — | — |
| 2020-04-14 | $308.00 | $308.00 | 393 | — | — |
| 2020-04-13 | $284.80 | $284.80 | 175 | — | — |
| 2020-04-09 | $296.00 | $296.00 | 456 | — | — |
| 2020-04-08 | $296.00 | $296.00 | 286 | — | — |
| 2020-04-07 | $288.80 | $288.80 | 549 | — | — |
| 2020-04-06 | $293.60 | $293.60 | 926 | — | — |
| 2020-04-03 | $239.20 | $239.20 | 538 | — | — |
| 2020-04-02 | $234.40 | $234.40 | 306 | — | — |
| 2020-04-01 | $222.40 | $222.40 | 353 | — | — |
| 2020-03-31 | $240.00 | $240.00 | 780 | — | — |
| 2020-03-30 | $212.80 | $212.80 | 424 | — | — |
| 2020-03-27 | $212.80 | $212.80 | 270 | — | — |
| 2020-03-26 | $232.00 | $232.00 | 484 | — | — |
| 2020-03-25 | $211.20 | $211.20 | 858 | — | — |
| 2020-03-24 | $206.40 | $206.40 | 1,105 | — | — |
| 2020-03-23 | $184.00 | $184.00 | 935 | — | — |
| 2020-03-20 | $199.20 | $199.20 | 825 | — | — |
| 2020-03-19 | $204.00 | $204.00 | 1,094 | — | — |
| 2020-03-18 | $180.00 | $180.00 | 978 | — | — |
| 2020-03-17 | $188.80 | $188.80 | 1,090 | — | — |
| 2020-03-16 | $166.40 | $166.40 | 535 | — | — |
| 2020-03-13 | $180.00 | $180.00 | 584 | — | — |
| 2020-03-12 | $172.00 | $172.00 | 514 | — | — |
| 2020-03-11 | $180.00 | $180.00 | 580 | — | — |
| 2020-03-10 | $204.00 | $204.00 | 649 | — | — |
| 2020-03-09 | $207.20 | $207.20 | 640 | — | — |
| 2020-03-06 | $215.20 | $215.20 | 393 | — | — |
| 2020-03-05 | $223.20 | $223.20 | 190 | — | — |
| 2020-03-04 | $236.00 | $236.00 | 468 | — | — |
| 2020-03-03 | $226.40 | $226.40 | 755 | — | — |
| 2020-03-02 | $256.00 | $256.00 | 966 | — | — |
| 2020-02-28 | $260.80 | $260.80 | 805 | — | — |
| 2020-02-27 | $252.80 | $252.80 | 1,004 | — | — |
| 2020-02-26 | $248.80 | $248.80 | 1,208 | — | — |
| 2020-02-25 | $251.20 | $251.20 | 731 | — | — |
| 2020-02-24 | $280.80 | $280.80 | 1,240 | — | — |
| 2020-02-21 | $273.60 | $273.60 | 759 | — | — |
| 2020-02-20 | $277.60 | $277.60 | 939 | — | — |
| 2020-02-19 | $296.80 | $296.80 | 513 | — | — |
| 2020-02-18 | $312.80 | $312.80 | 1,181 | — | — |
| 2020-02-14 | $294.40 | $294.40 | 259 | — | — |
| 2020-02-13 | $310.40 | $310.40 | 806 | — | — |
| 2020-02-12 | $300.80 | $300.80 | 341 | — | — |
| 2020-02-11 | $312.80 | $312.80 | 424 | — | — |
| 2020-02-10 | $324.00 | $324.00 | 331 | — | — |
| 2020-02-07 | $330.40 | $330.40 | 294 | — | — |
| 2020-02-06 | $341.60 | $341.60 | 390 | — | — |
| 2020-02-05 | $371.20 | $371.20 | 100 | — | — |
| 2020-02-04 | $369.60 | $369.60 | 173 | — | — |
| 2020-02-03 | $376.00 | $376.00 | 413 | — | — |
| 2020-01-31 | $354.40 | $354.40 | 465 | — | — |
| 2020-01-30 | $381.60 | $381.60 | 235 | — | — |
| 2020-01-29 | $369.60 | $369.60 | 171 | — | — |
| 2020-01-28 | $372.00 | $372.00 | 583 | — | — |
| 2020-01-27 | $422.40 | $422.40 | 1,078 | — | — |
| 2020-01-24 | $412.00 | $412.00 | 1,031 | — | — |
| 2020-01-23 | $432.80 | $432.80 | 996 | — | — |
| 2020-01-22 | $420.80 | $420.80 | 288 | — | — |
| 2020-01-21 | $409.60 | $409.60 | 401 | — | — |
| 2020-01-17 | $415.20 | $415.20 | 609 | — | — |
| 2020-01-16 | $417.60 | $417.60 | 514 | — | — |
| 2020-01-15 | $401.60 | $401.60 | 571 | — | — |
| 2020-01-14 | $381.60 | $381.60 | 535 | — | — |
| 2020-01-13 | $378.40 | $378.40 | 546 | — | — |
| 2020-01-10 | $369.60 | $369.60 | 653 | — | — |
| 2020-01-09 | $348.00 | $348.00 | 806 | — | — |
| 2020-01-08 | $360.00 | $360.00 | 620 | — | — |
| 2020-01-07 | $334.40 | $334.40 | 455 | — | — |
| 2020-01-06 | $334.40 | $334.40 | 2,020 | — | — |
| 2020-01-03 | $378.40 | $378.40 | 995 | — | — |
| 2020-01-02 | $416.80 | $416.80 | 1,041 | — | — |