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
- 2017-09-28 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 | $22,450.00 | $22,450.00 | 21 | — | — |
| 2020-12-30 | $22,550.00 | $22,550.00 | 23 | — | — |
| 2020-12-29 | $22,450.00 | $22,450.00 | 37 | — | — |
| 2020-12-28 | $23,300.00 | $23,300.00 | 72 | — | — |
| 2020-12-24 | $25,000.00 | $25,000.00 | 81 | — | — |
| 2020-12-23 | $22,800.00 | $22,800.00 | 29 | — | — |
| 2020-12-22 | $22,000.00 | $22,000.00 | 27 | — | — |
| 2020-12-21 | $22,350.00 | $22,350.00 | 46 | — | — |
| 2020-12-18 | $22,900.00 | $22,900.00 | 38 | — | — |
| 2020-12-17 | $22,650.00 | $22,650.00 | 27 | — | — |
| 2020-12-16 | $22,650.00 | $22,650.00 | 37 | — | — |
| 2020-12-15 | $22,500.00 | $22,500.00 | 24 | — | — |
| 2020-12-14 | $22,550.00 | $22,550.00 | 66 | — | — |
| 2020-12-11 | $22,800.00 | $22,800.00 | 44 | — | — |
| 2020-12-10 | $23,500.00 | $23,500.00 | 28 | — | — |
| 2020-12-09 | $23,900.00 | $23,900.00 | 82 | — | — |
| 2020-12-08 | $23,250.00 | $23,250.00 | 49 | — | — |
| 2020-12-07 | $23,200.00 | $23,200.00 | 39 | — | — |
| 2020-12-04 | $23,600.00 | $23,600.00 | 37 | — | — |
| 2020-12-03 | $23,500.00 | $23,500.00 | 37 | — | — |
| 2020-12-02 | $22,900.00 | $22,900.00 | 27 | — | — |
| 2020-12-01 | $22,800.00 | $22,800.00 | 74 | — | — |
| 2020-11-30 | $22,800.00 | $22,800.00 | 73 | — | — |
| 2020-11-27 | $22,500.00 | $22,500.00 | 19 | — | — |
| 2020-11-25 | $22,300.00 | $22,300.00 | 28 | — | — |
| 2020-11-24 | $22,750.00 | $22,750.00 | 26 | — | — |
| 2020-11-23 | $23,350.00 | $23,350.00 | 25 | — | — |
| 2020-11-20 | $23,400.00 | $23,400.00 | 30 | — | — |
| 2020-11-19 | $23,900.00 | $23,900.00 | 13 | — | — |
| 2020-11-18 | $24,750.00 | $24,750.00 | 21 | — | — |
| 2020-11-17 | $24,250.00 | $24,250.00 | 12 | — | — |
| 2020-11-16 | $23,850.00 | $23,850.00 | 17 | — | — |
| 2020-11-13 | $23,650.00 | $23,650.00 | 20 | — | — |
| 2020-11-12 | $23,650.00 | $23,650.00 | 22 | — | — |
| 2020-11-11 | $23,750.00 | $23,750.00 | 39 | — | — |
| 2020-11-10 | $23,300.00 | $23,300.00 | 29 | — | — |
| 2020-11-09 | $22,950.00 | $22,950.00 | 17 | — | — |
| 2020-11-06 | $23,100.00 | $23,100.00 | 18 | — | — |
| 2020-11-05 | $23,500.00 | $23,500.00 | 20 | — | — |
| 2020-11-04 | $22,200.00 | $22,200.00 | 48 | — | — |
| 2020-11-03 | $22,250.00 | $22,250.00 | 44 | — | — |
| 2020-11-02 | $22,950.00 | $22,950.00 | 44 | — | — |
| 2020-10-30 | $23,650.00 | $23,650.00 | 37 | — | — |
| 2020-10-29 | $24,850.00 | $24,850.00 | 18 | — | — |
| 2020-10-28 | $24,950.00 | $24,950.00 | 47 | — | — |
| 2020-10-27 | $26,750.00 | $26,750.00 | 24 | — | — |
| 2020-10-26 | $27,250.00 | $27,250.00 | 10 | — | — |
| 2020-10-23 | $27,950.00 | $27,950.00 | 18 | — | — |
| 2020-10-22 | $27,800.00 | $27,800.00 | 52 | — | — |
| 2020-10-21 | $25,300.00 | $25,300.00 | 12 | — | — |
| 2020-10-20 | $26,450.00 | $26,450.00 | 19 | — | — |
| 2020-10-19 | $26,750.00 | $26,750.00 | 31 | — | — |
| 2020-10-16 | $26,050.00 | $26,050.00 | 59 | — | — |
| 2020-10-15 | $24,300.00 | $24,300.00 | 18 | — | — |
| 2020-10-14 | $24,450.00 | $24,450.00 | 18 | — | — |
| 2020-10-13 | $25,350.00 | $25,350.00 | 18 | — | — |
| 2020-10-12 | $25,400.00 | $25,400.00 | 65 | — | — |
| 2020-10-09 | $25,450.00 | $25,450.00 | 23 | — | — |
| 2020-10-08 | $25,850.00 | $25,850.00 | 11 | — | — |
| 2020-10-07 | $25,850.00 | $25,850.00 | 42 | — | — |
| 2020-10-06 | $25,750.00 | $25,750.00 | 48 | — | — |
| 2020-10-05 | $25,750.00 | $25,750.00 | 35 | — | — |
| 2020-10-02 | $25,150.00 | $25,150.00 | 36 | — | — |
| 2020-10-01 | $25,750.00 | $25,750.00 | 39 | — | — |
| 2020-09-30 | $25,850.00 | $25,850.00 | 25 | — | — |
| 2020-09-29 | $26,300.00 | $26,300.00 | 51 | — | — |
| 2020-09-28 | $26,400.00 | $26,400.00 | 27 | — | — |
| 2020-09-25 | $26,050.00 | $26,050.00 | 82 | — | — |
| 2020-09-24 | $25,000.00 | $25,000.00 | 14 | — | — |
| 2020-09-23 | $24,500.00 | $24,500.00 | 148 | — | — |
| 2020-09-22 | $23,050.00 | $23,050.00 | 57 | — | — |
| 2020-09-21 | $22,850.00 | $22,850.00 | 62 | — | — |
| 2020-09-18 | $24,350.00 | $24,350.00 | 131 | — | — |
| 2020-09-17 | $22,900.00 | $22,900.00 | 698 | — | — |
| 2020-09-16 | $28,450.00 | $28,450.00 | 82 | — | — |
| 2020-09-15 | $27,500.00 | $27,500.00 | 21 | — | — |
| 2020-09-14 | $27,550.00 | $27,550.00 | 20 | — | — |
| 2020-09-11 | $27,450.00 | $27,450.00 | 18 | — | — |
| 2020-09-10 | $27,400.00 | $27,400.00 | 19 | — | — |
| 2020-09-09 | $27,850.00 | $27,850.00 | 17 | — | — |
| 2020-09-08 | $27,200.00 | $27,200.00 | 23 | — | — |
| 2020-09-04 | $27,550.00 | $27,550.00 | 30 | — | — |
| 2020-09-03 | $27,250.00 | $27,250.00 | 49 | — | — |
| 2020-09-02 | $27,550.00 | $27,550.00 | 39 | — | — |
| 2020-09-01 | $26,900.00 | $26,900.00 | 29 | — | — |
| 2020-08-31 | $27,700.00 | $27,700.00 | 27 | — | — |
| 2020-08-28 | $27,550.00 | $27,550.00 | 14 | — | — |
| 2020-08-27 | $26,400.00 | $26,400.00 | 18 | — | — |
| 2020-08-26 | $26,650.00 | $26,650.00 | 25 | — | — |
| 2020-08-25 | $27,800.00 | $27,800.00 | 37 | — | — |
| 2020-08-24 | $28,275.00 | $28,275.00 | 35 | — | — |
| 2020-08-21 | $27,500.00 | $27,500.00 | 46 | — | — |
| 2020-08-20 | $26,550.00 | $26,550.00 | 38 | — | — |
| 2020-08-19 | $27,100.00 | $27,100.00 | 19 | — | — |
| 2020-08-18 | $27,000.00 | $27,000.00 | 34 | — | — |
| 2020-08-17 | $28,300.00 | $28,300.00 | 28 | — | — |
| 2020-08-14 | $27,200.00 | $27,200.00 | 23 | — | — |
| 2020-08-13 | $26,300.00 | $26,300.00 | 57 | — | — |
| 2020-08-12 | $28,150.00 | $28,150.00 | 30 | — | — |
| 2020-08-11 | $29,350.00 | $29,350.00 | 25 | — | — |
| 2020-08-10 | $29,700.00 | $29,700.00 | 47 | — | — |
| 2020-08-07 | $30,950.00 | $30,950.00 | 37 | — | — |
| 2020-08-06 | $31,850.00 | $31,850.00 | 28 | — | — |
| 2020-08-05 | $32,400.00 | $32,400.00 | 28 | — | — |
| 2020-08-04 | $32,000.00 | $32,000.00 | 76 | — | — |
| 2020-08-03 | $30,950.00 | $30,950.00 | 99 | — | — |
| 2020-07-31 | $27,750.00 | $27,750.00 | 54 | — | — |
| 2020-07-30 | $26,200.00 | $26,200.00 | 10 | — | — |
| 2020-07-29 | $25,875.00 | $25,875.00 | 20 | — | — |
| 2020-07-28 | $26,700.00 | $26,700.00 | 17 | — | — |
| 2020-07-27 | $27,500.00 | $27,500.00 | 39 | — | — |
| 2020-07-24 | $28,050.00 | $28,050.00 | 137 | — | — |
| 2020-07-23 | $25,750.00 | $25,750.00 | 7 | — | — |
| 2020-07-22 | $26,100.00 | $26,100.00 | 6 | — | — |
| 2020-07-21 | $26,900.00 | $26,900.00 | 6 | — | — |
| 2020-07-20 | $26,600.00 | $26,600.00 | 8 | — | — |
| 2020-07-17 | $26,600.00 | $26,600.00 | 4 | — | — |
| 2020-07-16 | $26,200.00 | $26,200.00 | 8 | — | — |
| 2020-07-15 | $26,350.00 | $26,350.00 | 11 | — | — |
| 2020-07-14 | $26,450.00 | $26,450.00 | 8 | — | — |
| 2020-07-13 | $26,250.00 | $26,250.00 | 8 | — | — |
| 2020-07-10 | $26,550.00 | $26,550.00 | 5 | — | — |
| 2020-07-09 | $25,700.00 | $25,700.00 | 7 | — | — |
| 2020-07-08 | $26,500.00 | $26,500.00 | 5 | — | — |
| 2020-07-07 | $26,550.00 | $26,550.00 | 7 | — | — |
| 2020-07-06 | $26,150.00 | $26,150.00 | 8 | — | — |
| 2020-07-02 | $26,935.00 | $26,935.00 | 3 | — | — |
| 2020-07-01 | $26,850.00 | $26,850.00 | 4 | — | — |
| 2020-06-30 | $27,050.00 | $27,050.00 | 8 | — | — |
| 2020-06-29 | $27,450.00 | $27,450.00 | 10 | — | — |
| 2020-06-26 | $27,800.00 | $27,800.00 | 6 | — | — |
| 2020-06-25 | $28,100.00 | $28,100.00 | 15 | — | — |
| 2020-06-24 | $28,750.00 | $28,750.00 | 13 | — | — |
| 2020-06-23 | $29,000.00 | $29,000.00 | 11 | — | — |
| 2020-06-22 | $28,900.00 | $28,900.00 | 16 | — | — |
| 2020-06-19 | $29,400.00 | $29,400.00 | 14 | — | — |
| 2020-06-18 | $29,850.00 | $29,850.00 | 5 | — | — |
| 2020-06-17 | $29,800.00 | $29,800.00 | 4 | — | — |
| 2020-06-16 | $29,600.00 | $29,600.00 | 4 | — | — |
| 2020-06-15 | $29,600.00 | $29,600.00 | 12 | — | — |
| 2020-06-12 | $29,000.00 | $29,000.00 | 7 | — | — |
| 2020-06-11 | $28,400.00 | $28,400.00 | 17 | — | — |
| 2020-06-10 | $29,800.00 | $29,800.00 | 13 | — | — |
| 2020-06-09 | $30,400.00 | $30,400.00 | 15 | — | — |
| 2020-06-08 | $30,950.00 | $30,950.00 | 22 | — | — |
| 2020-06-05 | $31,700.00 | $31,700.00 | 19 | — | — |
| 2020-06-04 | $30,835.00 | $30,835.00 | 16 | — | — |
| 2020-06-03 | $32,350.00 | $32,350.00 | 13 | — | — |
| 2020-06-02 | $32,350.00 | $32,350.00 | 20 | — | — |
| 2020-06-01 | $32,450.00 | $32,450.00 | 16 | — | — |
| 2020-05-29 | $31,350.00 | $31,350.00 | 16 | — | — |
| 2020-05-28 | $31,650.00 | $31,650.00 | 37 | — | — |
| 2020-05-27 | $31,350.00 | $31,350.00 | 51 | — | — |
| 2020-05-26 | $29,600.00 | $29,600.00 | 24 | — | — |
| 2020-05-22 | $29,350.00 | $29,350.00 | 24 | — | — |
| 2020-05-21 | $30,550.00 | $30,550.00 | 61 | — | — |
| 2020-05-20 | $36,850.00 | $36,850.00 | 28 | — | — |
| 2020-05-19 | $29,050.00 | $29,050.00 | 11 | — | — |
| 2020-05-18 | $29,400.00 | $29,400.00 | 10 | — | — |
| 2020-05-15 | $27,600.00 | $27,600.00 | 4 | — | — |
| 2020-05-14 | $27,250.00 | $27,250.00 | 7 | — | — |
| 2020-05-13 | $27,100.00 | $27,100.00 | 20 | — | — |
| 2020-05-12 | $29,150.00 | $29,150.00 | 12 | — | — |
| 2020-05-11 | $27,650.00 | $27,650.00 | 10 | — | — |
| 2020-05-08 | $27,250.00 | $27,250.00 | 7 | — | — |
| 2020-05-07 | $27,450.00 | $27,450.00 | 9 | — | — |
| 2020-05-06 | $27,650.00 | $27,650.00 | 11 | — | — |
| 2020-05-05 | $26,800.00 | $26,800.00 | 6 | — | — |
| 2020-05-04 | $26,050.00 | $26,050.00 | 10 | — | — |
| 2020-05-01 | $27,050.00 | $27,050.00 | 10 | — | — |
| 2020-04-30 | $28,250.00 | $28,250.00 | 12 | — | — |
| 2020-04-29 | $30,600.00 | $30,600.00 | 8 | — | — |
| 2020-04-28 | $28,800.00 | $28,800.00 | 12 | — | — |
| 2020-04-27 | $28,750.00 | $28,750.00 | 10 | — | — |
| 2020-04-24 | $28,300.00 | $28,300.00 | 6 | — | — |
| 2020-04-23 | $26,750.00 | $26,750.00 | 5 | — | — |
| 2020-04-22 | $27,450.00 | $27,450.00 | 6 | — | — |
| 2020-04-21 | $27,500.00 | $27,500.00 | 12 | — | — |
| 2020-04-20 | $28,450.00 | $28,450.00 | 5 | — | — |
| 2020-04-17 | $27,940.00 | $27,940.00 | 11 | — | — |
| 2020-04-16 | $28,800.00 | $28,800.00 | 9 | — | — |
| 2020-04-15 | $28,950.00 | $28,950.00 | 12 | — | — |
| 2020-04-14 | $28,250.00 | $28,250.00 | 8 | — | — |
| 2020-04-13 | $29,350.00 | $29,350.00 | 6 | — | — |
| 2020-04-09 | $28,700.00 | $28,700.00 | 8 | — | — |
| 2020-04-08 | $26,950.00 | $26,950.00 | 22 | — | — |
| 2020-04-07 | $27,750.00 | $27,750.00 | 14 | — | — |
| 2020-04-06 | $26,500.00 | $26,500.00 | 14 | — | — |
| 2020-04-03 | $25,300.00 | $25,300.00 | 18 | — | — |
| 2020-04-02 | $24,350.00 | $24,350.00 | 19 | — | — |
| 2020-04-01 | $26,950.00 | $26,950.00 | 19 | — | — |
| 2020-03-31 | $29,150.00 | $29,150.00 | 16 | — | — |
| 2020-03-30 | $27,500.00 | $27,500.00 | 8 | — | — |
| 2020-03-27 | $28,000.00 | $28,000.00 | 17 | — | — |
| 2020-03-26 | $30,000.00 | $30,000.00 | 30 | — | — |
| 2020-03-25 | $28,450.00 | $28,450.00 | 16 | — | — |
| 2020-03-24 | $26,000.00 | $26,000.00 | 14 | — | — |
| 2020-03-23 | $24,450.00 | $24,450.00 | 10 | — | — |
| 2020-03-20 | $24,450.00 | $24,450.00 | 28 | — | — |
| 2020-03-19 | $23,465.00 | $23,465.00 | 54 | — | — |
| 2020-03-18 | $21,550.00 | $21,550.00 | 68 | — | — |
| 2020-03-17 | $28,300.00 | $28,300.00 | 26 | — | — |
| 2020-03-16 | $27,250.00 | $27,250.00 | 27 | — | — |
| 2020-03-13 | $28,750.00 | $28,750.00 | 23 | — | — |
| 2020-03-12 | $27,100.00 | $27,100.00 | 43 | — | — |
| 2020-03-11 | $31,700.00 | $31,700.00 | 31 | — | — |
| 2020-03-10 | $33,800.00 | $33,800.00 | 23 | — | — |
| 2020-03-09 | $33,240.00 | $33,240.00 | 56 | — | — |
| 2020-03-06 | $39,850.00 | $39,850.00 | 63 | — | — |
| 2020-03-05 | $39,950.00 | $39,950.00 | 121 | — | — |
| 2020-03-04 | $45,250.00 | $45,250.00 | 269 | — | — |
| 2020-03-03 | $39,250.00 | $39,250.00 | 312 | — | — |
| 2020-03-02 | $29,950.00 | $29,950.00 | 330 | — | — |
| 2020-02-28 | $20,550.00 | $20,550.00 | 8 | — | — |
| 2020-02-27 | $20,200.00 | $20,200.00 | 7 | — | — |
| 2020-02-26 | $20,100.00 | $20,100.00 | 24 | — | — |
| 2020-02-25 | $20,550.00 | $20,550.00 | 8 | — | — |
| 2020-02-24 | $22,150.00 | $22,150.00 | 7 | — | — |
| 2020-02-21 | $24,200.00 | $24,200.00 | 4 | — | — |
| 2020-02-20 | $24,100.00 | $24,100.00 | 29 | — | — |
| 2020-02-19 | $25,000.00 | $25,000.00 | 27 | — | — |
| 2020-02-18 | $25,800.00 | $25,800.00 | 3 | — | — |
| 2020-02-14 | $27,350.00 | $27,350.00 | 3 | — | — |
| 2020-02-13 | $26,100.00 | $26,100.00 | 6 | — | — |
| 2020-02-12 | $27,200.00 | $27,200.00 | 7 | — | — |
| 2020-02-11 | $27,250.00 | $27,250.00 | 5 | — | — |
| 2020-02-10 | $26,950.00 | $26,950.00 | 2 | — | — |
| 2020-02-07 | $27,500.00 | $27,500.00 | 8 | — | — |
| 2020-02-06 | $27,750.00 | $27,750.00 | 3 | — | — |
| 2020-02-05 | $27,650.00 | $27,650.00 | 6 | — | — |
| 2020-02-04 | $26,600.00 | $26,600.00 | 2 | — | — |
| 2020-02-03 | $26,700.00 | $26,700.00 | 5 | — | — |
| 2020-01-31 | $26,600.00 | $26,600.00 | 7 | — | — |
| 2020-01-30 | $27,500.00 | $27,500.00 | 49 | — | — |
| 2020-01-29 | $25,750.00 | $25,750.00 | 3 | — | — |
| 2020-01-28 | $26,200.00 | $26,200.00 | 3 | — | — |
| 2020-01-27 | $27,500.00 | $27,500.00 | 5 | — | — |
| 2020-01-24 | $25,550.00 | $25,550.00 | 10 | — | — |
| 2020-01-23 | $25,500.00 | $25,500.00 | 13 | — | — |
| 2020-01-22 | $25,745.00 | $25,745.00 | 10 | — | — |
| 2020-01-21 | $25,775.00 | $25,775.00 | 18 | — | — |
| 2020-01-17 | $28,400.00 | $28,400.00 | 30 | — | — |
| 2020-01-16 | $26,235.00 | $26,235.00 | 30 | — | — |
| 2020-01-15 | $26,000.00 | $26,000.00 | 7 | — | — |
| 2020-01-14 | $26,550.00 | $26,550.00 | 6 | — | — |
| 2020-01-13 | $26,200.00 | $26,200.00 | 3 | — | — |
| 2020-01-10 | $25,200.00 | $25,200.00 | 16 | — | — |
| 2020-01-09 | $26,800.00 | $26,800.00 | 2 | — | — |
| 2020-01-08 | $26,900.00 | $26,900.00 | 5 | — | — |
| 2020-01-07 | $28,500.00 | $28,500.00 | 4 | — | — |
| 2020-01-06 | $28,250.00 | $28,250.00 | 7 | — | — |
| 2020-01-03 | $29,900.00 | $29,900.00 | 4 | — | — |
| 2020-01-02 | $29,500.00 | $29,500.00 | 11 | — | — |