PCGC Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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: 2007-12-07 to 2026-08-28
Data captured: 2026-08-31

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
2020-12-31	$55.86	$55.86	50
2020-12-30	$74.02	$74.02	0
2020-12-29	$44.69	$44.69	0
2020-12-28	$44.69	$44.69	0
2020-12-24	$44.69	$44.69	1
2020-12-23	$74.02	$74.02	1
2020-12-22	$61.45	$61.45	0
2020-12-21	$74.02	$74.02	0
2020-12-18	$74.02	$74.02	2
2020-12-17	$74.02	$74.02	0
2020-12-16	$74.02	$74.02	0
2020-12-15	$74.02	$74.02	0
2020-12-14	$86.59	$86.59	0
2020-12-11	$86.59	$86.59	0
2020-12-10	$86.59	$86.59	0
2020-12-09	$86.59	$86.59	4
2020-12-08	$92.17	$92.17	0
2020-12-07	$92.17	$92.17	21
2020-12-04	$86.59	$86.59	35
2020-12-03	$91.34	$91.34	25
2020-12-02	$97.76	$97.76	36
2020-12-01	$68.29	$68.29	11
2020-11-30	$77.93	$77.93	2
2020-11-27	$78.21	$78.21	0
2020-11-25	$78.21	$78.21	51
2020-11-24	$77.93	$77.93	26
2020-11-23	$66.34	$66.34	0
2020-11-20	$66.34	$66.34	0
2020-11-19	$66.34	$66.34	10
2020-11-18	$62.85	$62.85	0
2020-11-17	$62.85	$62.85	4
2020-11-16	$76.81	$76.81	32
2020-11-13	$58.66	$58.66	59
2020-11-12	$58.66	$58.66	48
2020-11-11	$97.76	$97.76	25
2020-11-10	$81.00	$81.00	22
2020-11-09	$106.14	$106.14	4
2020-11-06	$108.93	$108.93	4
2020-11-05	$78.21	$78.21	26
2020-11-04	$76.25	$76.25	41
2020-11-03	$131.00	$131.00	7
2020-11-02	$133.23	$133.23	0
2020-10-30	$79.33	$79.33	0
2020-10-29	$79.33	$79.33	0
2020-10-28	$79.33	$79.33	0
2020-10-27	$79.33	$79.33	0
2020-10-26	$43.29	$43.29	2
2020-10-23	$139.66	$139.66	0
2020-10-22	$78.21	$78.21	0
2020-10-21	$78.21	$78.21	5
2020-10-20	$83.79	$83.79	83
2020-10-19	$113.12	$113.12	2
2020-10-16	$139.66	$139.66	0
2020-10-15	$139.38	$139.38	1
2020-10-14	$162.00	$162.00	0
2020-10-13	$114.52	$114.52	0
2020-10-12	$167.59	$167.59	0
2020-10-09	$167.59	$167.59	0
2020-10-08	$192.17	$192.17	0
2020-10-07	$192.17	$192.17	0
2020-10-06	$113.12	$113.12	0
2020-10-05	$113.12	$113.12	0
2020-10-02	$139.66	$139.66	0
2020-10-01	$139.66	$139.66	0
2020-09-30	$158.93	$158.93	0
2020-09-29	$158.93	$158.93	0
2020-09-28	$158.93	$158.93	0
2020-09-25	$113.12	$113.12	0
2020-09-24	$113.12	$113.12	0
2020-09-23	$137.56	$137.56	0
2020-09-22	$113.12	$113.12	1
2020-09-21	$136.17	$136.17	0
2020-09-18	$136.17	$136.17	0
2020-09-17	$136.17	$136.17	0
2020-09-16	$113.12	$113.12	0
2020-09-15	$136.86	$136.86	0
2020-09-14	$136.86	$136.86	0
2020-09-11	$136.86	$136.86	6
2020-09-10	$136.86	$136.86	2
2020-09-09	$136.86	$136.86	0
2020-09-08	$136.86	$136.86	2
2020-09-04	$138.82	$138.82	0
2020-09-03	$138.82	$138.82	0
2020-09-02	$138.82	$138.82	0
2020-09-01	$138.82	$138.82	0
2020-08-31	$138.82	$138.82	1
2020-08-28	$164.52	$164.52	0
2020-08-27	$164.52	$164.52	0
2020-08-26	$164.52	$164.52	0
2020-08-25	$164.52	$164.52	0
2020-08-24	$164.52	$164.52	0
2020-08-21	$164.52	$164.52	0
2020-08-20	$164.52	$164.52	0
2020-08-19	$164.52	$164.52	0
2020-08-18	$164.24	$164.24	0
2020-08-17	$164.52	$164.52	0
2020-08-14	$113.12	$113.12	0
2020-08-13	$113.12	$113.12	0
2020-08-12	$113.12	$113.12	0
2020-08-11	$113.12	$113.12	0
2020-08-10	$113.12	$113.12	0
2020-08-07	$113.12	$113.12	0
2020-08-06	$113.12	$113.12	0
2020-08-05	$113.12	$113.12	0
2020-08-04	$113.12	$113.12	0
2020-08-03	$113.12	$113.12	0
2020-07-31	$113.12	$113.12	0
2020-07-30	$113.12	$113.12	0
2020-07-29	$113.12	$113.12	0
2020-07-28	$113.12	$113.12	0
2020-07-27	$113.12	$113.12	0
2020-07-24	$113.12	$113.12	0
2020-07-23	$117.31	$117.31	0
2020-07-22	$117.31	$117.31	0
2020-07-21	$117.31	$117.31	0
2020-07-20	$117.31	$117.31	14
2020-07-17	$139.66	$139.66	4
2020-07-16	$139.66	$139.66	1
2020-07-15	$139.66	$139.66	6
2020-07-14	$142.45	$142.45	2
2020-07-13	$142.73	$142.73	0
2020-07-10	$139.66	$139.66	0
2020-07-09	$139.66	$139.66	3
2020-07-08	$141.05	$141.05	0
2020-07-07	$172.48	$172.48	0
2020-07-06	$167.59	$167.59	0
2020-07-02	$167.59	$167.59	0
2020-07-01	$167.59	$167.59	6
2020-06-30	$203.90	$203.90	0
2020-06-29	$203.90	$203.90	11
2020-06-26	$223.45	$223.45	4
2020-06-25	$148.32	$148.32	0
2020-06-24	$203.62	$203.62	2
2020-06-23	$209.49	$209.49	11
2020-06-22	$209.49	$209.49	1
2020-06-19	$153.90	$153.90	22
2020-06-18	$248.59	$248.59	60
2020-06-17	$139.66	$139.66	7
2020-06-16	$170.38	$170.38	10
2020-06-15	$139.66	$139.66	0
2020-06-12	$139.66	$139.66	2
2020-06-11	$142.45	$142.45	0
2020-06-10	$142.45	$142.45	9
2020-06-09	$139.66	$139.66	2
2020-06-08	$139.66	$139.66	0
2020-06-05	$194.12	$194.12	8
2020-06-04	$279.31	$279.31	10
2020-06-03	$194.96	$194.96	12
2020-06-02	$181.55	$181.55	5
2020-06-01	$142.45	$142.45	0
2020-05-29	$142.45	$142.45	0
2020-05-28	$142.45	$142.45	0
2020-05-27	$142.45	$142.45	0
2020-05-26	$195.24	$195.24	0
2020-05-22	$167.59	$167.59	0
2020-05-21	$167.59	$167.59	6
2020-05-20	$192.73	$192.73	0
2020-05-19	$192.73	$192.73	0
2020-05-18	$145.24	$145.24	7
2020-05-15	$139.66	$139.66	0
2020-05-14	$139.66	$139.66	0
2020-05-13	$139.66	$139.66	0
2020-05-12	$139.66	$139.66	0
2020-05-11	$139.66	$139.66	0
2020-05-08	$139.66	$139.66	0
2020-05-07	$139.66	$139.66	13
2020-05-06	$153.62	$153.62	0
2020-05-05	$153.62	$153.62	0
2020-05-04	$153.62	$153.62	1
2020-05-01	$223.45	$223.45	1
2020-04-30	$142.45	$142.45	0
2020-04-29	$142.45	$142.45	2
2020-04-28	$251.38	$251.38	0
2020-04-27	$229.04	$229.04	7
2020-04-24	$391.04	$391.04	1
2020-04-23	$363.11	$363.11	7
2020-04-22	$391.04	$391.04	1
2020-04-21	$335.18	$335.18	2
2020-04-20	$335.18	$335.18	12
2020-04-17	$294.68	$294.68	0
2020-04-16	$279.31	$279.31	0
2020-04-15	$279.31	$279.31	0
2020-04-14	$223.45	$223.45	0
2020-04-13	$223.45	$223.45	3
2020-04-09	$167.59	$167.59	0
2020-04-08	$167.59	$167.59	0
2020-04-07	$167.59	$167.59	0
2020-04-06	$167.59	$167.59	0
2020-04-03	$167.59	$167.59	0
2020-04-02	$167.59	$167.59	0
2020-04-01	$167.59	$167.59	0
2020-03-31	$167.59	$167.59	0
2020-03-30	$167.59	$167.59	0
2020-03-27	$167.59	$167.59	0
2020-03-26	$167.59	$167.59	0
2020-03-25	$167.59	$167.59	0
2020-03-24	$167.59	$167.59	0
2020-03-23	$167.59	$167.59	0
2020-03-20	$167.59	$167.59	0
2020-03-19	$167.59	$167.59	0
2020-03-18	$167.59	$167.59	0
2020-03-17	$167.59	$167.59	7
2020-03-16	$167.59	$167.59	0
2020-03-13	$167.59	$167.59	1
2020-03-12	$167.59	$167.59	0
2020-03-11	$167.59	$167.59	2
2020-03-10	$237.42	$237.42	0
2020-03-09	$237.42	$237.42	0
2020-03-06	$296.07	$296.07	0
2020-03-05	$296.07	$296.07	0
2020-03-04	$296.07	$296.07	0
2020-03-03	$296.07	$296.07	0
2020-03-02	$296.07	$296.07	0
2020-02-28	$296.07	$296.07	0
2020-02-27	$296.07	$296.07	0
2020-02-26	$296.07	$296.07	0
2020-02-25	$296.07	$296.07	0
2020-02-24	$296.07	$296.07	0
2020-02-21	$296.07	$296.07	0
2020-02-20	$223.45	$223.45	0
2020-02-19	$223.45	$223.45	0
2020-02-18	$223.45	$223.45	0
2020-02-14	$223.45	$223.45	0
2020-02-13	$223.45	$223.45	0
2020-02-12	$223.45	$223.45	3
2020-02-11	$223.45	$223.45	0
2020-02-10	$223.45	$223.45	0
2020-02-07	$223.45	$223.45	0
2020-02-06	$223.45	$223.45	0
2020-02-05	$223.45	$223.45	0
2020-02-04	$223.45	$223.45	0
2020-02-03	$223.45	$223.45	0
2020-01-31	$223.45	$223.45	6
2020-01-30	$201.11	$201.11	1
2020-01-29	$279.31	$279.31	0
2020-01-28	$279.31	$279.31	8
2020-01-27	$279.31	$279.31	0
2020-01-24	$279.31	$279.31	0
2020-01-23	$172.48	$172.48	0
2020-01-22	$172.48	$172.48	0
2020-01-21	$172.48	$172.48	0
2020-01-17	$172.48	$172.48	0
2020-01-16	$167.59	$167.59	0
2020-01-15	$167.59	$167.59	18
2020-01-14	$237.42	$237.42	34
2020-01-13	$142.45	$142.45	0
2020-01-10	$142.45	$142.45	1
2020-01-09	$142.45	$142.45	0
2020-01-08	$142.45	$142.45	0
2020-01-07	$142.45	$142.45	0
2020-01-06	$142.45	$142.45	0
2020-01-03	$142.45	$142.45	0
2020-01-02	$142.45	$142.45	0