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
- 2016-08-01 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 | $45,360.00 | $45,360.00 | 9 | — | — |
| 2020-12-30 | $47,670.00 | $47,670.00 | 7 | — | — |
| 2020-12-29 | $48,930.00 | $48,930.00 | 42 | — | — |
| 2020-12-28 | $48,510.00 | $48,510.00 | 5 | — | — |
| 2020-12-24 | $48,510.00 | $48,510.00 | 5 | — | — |
| 2020-12-23 | $49,140.00 | $49,140.00 | 2 | — | — |
| 2020-12-22 | $47,880.00 | $47,880.00 | 3 | — | — |
| 2020-12-21 | $48,300.00 | $48,300.00 | 6 | — | — |
| 2020-12-18 | $47,439.00 | $47,439.00 | 5 | — | — |
| 2020-12-17 | $46,830.00 | $46,830.00 | 2 | — | — |
| 2020-12-16 | $46,473.00 | $46,473.00 | 4 | — | — |
| 2020-12-15 | $47,460.00 | $47,460.00 | 5 | — | — |
| 2020-12-14 | $49,350.00 | $49,350.00 | 4 | — | — |
| 2020-12-11 | $48,090.00 | $48,090.00 | 19 | — | — |
| 2020-12-10 | $55,020.00 | $55,020.00 | 93 | — | — |
| 2020-12-09 | $52,080.00 | $52,080.00 | 49 | — | — |
| 2020-12-08 | $54,810.00 | $54,810.00 | 45 | — | — |
| 2020-12-07 | $43,260.00 | $43,260.00 | 5 | — | — |
| 2020-12-04 | $44,730.00 | $44,730.00 | 3 | — | — |
| 2020-12-03 | $42,630.00 | $42,630.00 | 4 | — | — |
| 2020-12-02 | $43,470.00 | $43,470.00 | 13 | — | — |
| 2020-12-01 | $40,740.00 | $40,740.00 | 2 | — | — |
| 2020-11-30 | $42,630.00 | $42,630.00 | 4 | — | — |
| 2020-11-27 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2020-11-25 | $39,480.00 | $39,480.00 | 2 | — | — |
| 2020-11-24 | $40,110.00 | $40,110.00 | 2 | — | — |
| 2020-11-23 | $40,320.00 | $40,320.00 | 3 | — | — |
| 2020-11-20 | $38,010.00 | $38,010.00 | 4 | — | — |
| 2020-11-19 | $38,220.00 | $38,220.00 | 4 | — | — |
| 2020-11-18 | $38,220.00 | $38,220.00 | 4 | — | — |
| 2020-11-17 | $40,320.00 | $40,320.00 | 3 | — | — |
| 2020-11-16 | $41,160.00 | $41,160.00 | 4 | — | — |
| 2020-11-13 | $39,543.00 | $39,543.00 | 3 | — | — |
| 2020-11-12 | $38,640.00 | $38,640.00 | 1 | — | — |
| 2020-11-11 | $38,850.00 | $38,850.00 | 2 | — | — |
| 2020-11-10 | $38,430.00 | $38,430.00 | 3 | — | — |
| 2020-11-09 | $37,905.00 | $37,905.00 | 3 | — | — |
| 2020-11-06 | $36,750.00 | $36,750.00 | 3 | — | — |
| 2020-11-05 | $36,960.00 | $36,960.00 | 5 | — | — |
| 2020-11-04 | $36,330.00 | $36,330.00 | 2 | — | — |
| 2020-11-03 | $37,380.00 | $37,380.00 | 4 | — | — |
| 2020-11-02 | $35,910.00 | $35,910.00 | 6 | — | — |
| 2020-10-30 | $38,010.00 | $38,010.00 | 13 | — | — |
| 2020-10-29 | $43,680.00 | $43,680.00 | 271 | — | — |
| 2020-10-28 | $35,700.00 | $35,700.00 | 3 | — | — |
| 2020-10-27 | $37,590.00 | $37,590.00 | 1 | — | — |
| 2020-10-26 | $36,750.00 | $36,750.00 | 10 | — | — |
| 2020-10-23 | $40,929.00 | $40,929.00 | 8 | — | — |
| 2020-10-22 | $46,200.00 | $46,200.00 | 11 | — | — |
| 2020-10-21 | $43,470.00 | $43,470.00 | 3 | — | — |
| 2020-10-20 | $45,150.00 | $45,150.00 | 3 | — | — |
| 2020-10-19 | $47,250.00 | $47,250.00 | 3 | — | — |
| 2020-10-16 | $46,851.00 | $46,851.00 | 3 | — | — |
| 2020-10-15 | $46,620.00 | $46,620.00 | 1 | — | — |
| 2020-10-14 | $46,872.00 | $46,872.00 | 2 | — | — |
| 2020-10-13 | $46,410.00 | $46,410.00 | 2 | — | — |
| 2020-10-12 | $47,250.00 | $47,250.00 | 2 | — | — |
| 2020-10-09 | $46,410.00 | $46,410.00 | 1 | — | — |
| 2020-10-08 | $45,780.00 | $45,780.00 | 3 | — | — |
| 2020-10-07 | $44,898.00 | $44,898.00 | 1 | — | — |
| 2020-10-06 | $44,079.00 | $44,079.00 | 3 | — | — |
| 2020-10-05 | $44,940.00 | $44,940.00 | 5 | — | — |
| 2020-10-02 | $42,840.00 | $42,840.00 | 71 | — | — |
| 2020-10-01 | $43,680.00 | $43,680.00 | 3 | — | — |
| 2020-09-30 | $44,100.00 | $44,100.00 | 4 | — | — |
| 2020-09-29 | $45,150.00 | $45,150.00 | 3 | — | — |
| 2020-09-28 | $46,200.00 | $46,200.00 | 3 | — | — |
| 2020-09-25 | $47,250.00 | $47,250.00 | 8 | — | — |
| 2020-09-24 | $52,290.00 | $52,290.00 | 162 | — | — |
| 2020-09-23 | $44,310.00 | $44,310.00 | 1 | — | — |
| 2020-09-22 | $45,570.00 | $45,570.00 | 1 | — | — |
| 2020-09-21 | $45,150.00 | $45,150.00 | 1 | — | — |
| 2020-09-18 | $45,780.00 | $45,780.00 | 0 | — | — |
| 2020-09-17 | $47,040.00 | $47,040.00 | 2 | — | — |
| 2020-09-16 | $45,150.00 | $45,150.00 | 0 | — | — |
| 2020-09-15 | $44,940.00 | $44,940.00 | 1 | — | — |
| 2020-09-14 | $43,470.00 | $43,470.00 | 2 | — | — |
| 2020-09-11 | $43,260.00 | $43,260.00 | 2 | — | — |
| 2020-09-10 | $45,570.00 | $45,570.00 | 3 | — | — |
| 2020-09-09 | $42,210.00 | $42,210.00 | 1 | — | — |
| 2020-09-08 | $42,000.00 | $42,000.00 | 3 | — | — |
| 2020-09-04 | $39,690.00 | $39,690.00 | 6 | — | — |
| 2020-09-03 | $42,420.00 | $42,420.00 | 2 | — | — |
| 2020-09-02 | $44,730.00 | $44,730.00 | 2 | — | — |
| 2020-09-01 | $46,620.00 | $46,620.00 | 2 | — | — |
| 2020-08-31 | $45,150.00 | $45,150.00 | 5 | — | — |
| 2020-08-28 | $49,350.00 | $49,350.00 | 5 | — | — |
| 2020-08-27 | $51,240.00 | $51,240.00 | 4 | — | — |
| 2020-08-26 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2020-08-25 | $55,860.00 | $55,860.00 | 1 | — | — |
| 2020-08-24 | $55,440.00 | $55,440.00 | 4 | — | — |
| 2020-08-21 | $57,960.00 | $57,960.00 | 2 | — | — |
| 2020-08-20 | $56,070.00 | $56,070.00 | 3 | — | — |
| 2020-08-19 | $60,690.00 | $60,690.00 | 4 | — | — |
| 2020-08-18 | $63,420.00 | $63,420.00 | 3 | — | — |
| 2020-08-17 | $63,840.00 | $63,840.00 | 2 | — | — |
| 2020-08-14 | $64,470.00 | $64,470.00 | 3 | — | — |
| 2020-08-13 | $64,050.00 | $64,050.00 | 3 | — | — |
| 2020-08-12 | $65,940.00 | $65,940.00 | 4 | — | — |
| 2020-08-11 | $68,670.00 | $68,670.00 | 4 | — | — |
| 2020-08-10 | $68,670.00 | $68,670.00 | 2 | — | — |
| 2020-08-07 | $69,300.00 | $69,300.00 | 4 | — | — |
| 2020-08-06 | $70,770.00 | $70,770.00 | 94 | — | — |
| 2020-08-05 | $69,300.00 | $69,300.00 | 3 | — | — |
| 2020-08-04 | $67,620.00 | $67,620.00 | 3 | — | — |
| 2020-08-03 | $67,410.00 | $67,410.00 | 2 | — | — |
| 2020-07-31 | $66,150.00 | $66,150.00 | 3 | — | — |
| 2020-07-30 | $67,620.00 | $67,620.00 | 3 | — | — |
| 2020-07-29 | $65,730.00 | $65,730.00 | 4 | — | — |
| 2020-07-28 | $67,620.00 | $67,620.00 | 4 | — | — |
| 2020-07-27 | $67,410.00 | $67,410.00 | 9 | — | — |
| 2020-07-24 | $65,520.00 | $65,520.00 | 2 | — | — |
| 2020-07-23 | $68,040.00 | $68,040.00 | 4 | — | — |
| 2020-07-22 | $68,880.00 | $68,880.00 | 4 | — | — |
| 2020-07-21 | $71,190.00 | $71,190.00 | 10 | — | — |
| 2020-07-20 | $67,200.00 | $67,200.00 | 12 | — | — |
| 2020-07-17 | $67,200.00 | $67,200.00 | 8 | — | — |
| 2020-07-16 | $64,470.00 | $64,470.00 | 2 | — | — |
| 2020-07-15 | $64,260.00 | $64,260.00 | 1 | — | — |
| 2020-07-14 | $64,260.00 | $64,260.00 | 3 | — | — |
| 2020-07-13 | $63,420.00 | $63,420.00 | 6 | — | — |
| 2020-07-10 | $65,730.00 | $65,730.00 | 2 | — | — |
| 2020-07-09 | $67,200.00 | $67,200.00 | 4 | — | — |
| 2020-07-08 | $66,780.00 | $66,780.00 | 2 | — | — |
| 2020-07-07 | $67,620.00 | $67,620.00 | 2 | — | — |
| 2020-07-06 | $68,880.00 | $68,880.00 | 6 | — | — |
| 2020-07-02 | $68,670.00 | $68,670.00 | 11 | — | — |
| 2020-07-01 | $65,100.00 | $65,100.00 | 5 | — | — |
| 2020-06-30 | $66,150.00 | $66,150.00 | 2 | — | — |
| 2020-06-29 | $69,090.00 | $69,090.00 | 7 | — | — |
| 2020-06-26 | $68,460.00 | $68,460.00 | 37 | — | — |
| 2020-06-25 | $69,090.00 | $69,090.00 | 3 | — | — |
| 2020-06-24 | $67,620.00 | $67,620.00 | 4 | — | — |
| 2020-06-23 | $68,670.00 | $68,670.00 | 13 | — | — |
| 2020-06-22 | $66,990.00 | $66,990.00 | 2 | — | — |
| 2020-06-19 | $66,780.00 | $66,780.00 | 5 | — | — |
| 2020-06-18 | $70,140.00 | $70,140.00 | 8 | — | — |
| 2020-06-17 | $66,150.00 | $66,150.00 | 2 | — | — |
| 2020-06-16 | $66,360.00 | $66,360.00 | 2 | — | — |
| 2020-06-15 | $65,940.00 | $65,940.00 | 7 | — | — |
| 2020-06-12 | $63,420.00 | $63,420.00 | 5 | — | — |
| 2020-06-11 | $64,050.00 | $64,050.00 | 6 | — | — |
| 2020-06-10 | $66,570.00 | $66,570.00 | 5 | — | — |
| 2020-06-09 | $67,620.00 | $67,620.00 | 15 | — | — |
| 2020-06-08 | $65,940.00 | $65,940.00 | 12 | — | — |
| 2020-06-05 | $66,150.00 | $66,150.00 | 6 | — | — |
| 2020-06-04 | $64,260.00 | $64,260.00 | 8 | — | — |
| 2020-06-03 | $64,050.00 | $64,050.00 | 6 | — | — |
| 2020-06-02 | $65,520.00 | $65,520.00 | 6 | — | — |
| 2020-06-01 | $64,680.00 | $64,680.00 | 8 | — | — |
| 2020-05-29 | $61,740.00 | $61,740.00 | 3 | — | — |
| 2020-05-28 | $61,320.00 | $61,320.00 | 3 | — | — |
| 2020-05-27 | $62,160.00 | $62,160.00 | 6 | — | — |
| 2020-05-26 | $62,790.00 | $62,790.00 | 20 | — | — |
| 2020-05-22 | $61,110.00 | $61,110.00 | 12 | — | — |
| 2020-05-21 | $62,790.00 | $62,790.00 | 12 | — | — |
| 2020-05-20 | $63,420.00 | $63,420.00 | 25 | — | — |
| 2020-05-19 | $61,110.00 | $61,110.00 | 11 | — | — |
| 2020-05-18 | $63,000.00 | $63,000.00 | 30 | — | — |
| 2020-05-15 | $65,310.00 | $65,310.00 | 10 | — | — |
| 2020-05-14 | $65,940.00 | $65,940.00 | 10 | — | — |
| 2020-05-13 | $68,880.00 | $68,880.00 | 22 | — | — |
| 2020-05-12 | $68,250.00 | $68,250.00 | 105 | — | — |
| 2020-05-11 | $82,950.00 | $82,950.00 | 2,736 | — | — |
| 2020-05-08 | $49,770.00 | $49,770.00 | 1 | — | — |
| 2020-05-07 | $50,820.00 | $50,820.00 | 2 | — | — |
| 2020-05-06 | $48,510.00 | $48,510.00 | 1 | — | — |
| 2020-05-05 | $48,720.00 | $48,720.00 | 2 | — | — |
| 2020-05-04 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2020-05-01 | $50,610.00 | $50,610.00 | 3 | — | — |
| 2020-04-30 | $51,870.00 | $51,870.00 | 2 | — | — |
| 2020-04-29 | $52,920.00 | $52,920.00 | 4 | — | — |
| 2020-04-28 | $51,660.00 | $51,660.00 | 3 | — | — |
| 2020-04-27 | $50,400.00 | $50,400.00 | 18 | — | — |
| 2020-04-24 | $50,400.00 | $50,400.00 | 7 | — | — |
| 2020-04-23 | $48,090.00 | $48,090.00 | 4 | — | — |
| 2020-04-22 | $48,720.00 | $48,720.00 | 3 | — | — |
| 2020-04-21 | $47,040.00 | $47,040.00 | 4 | — | — |
| 2020-04-20 | $48,930.00 | $48,930.00 | 6 | — | — |
| 2020-04-17 | $47,460.00 | $47,460.00 | 3 | — | — |
| 2020-04-16 | $48,090.00 | $48,090.00 | 7 | — | — |
| 2020-04-15 | $47,040.00 | $47,040.00 | 22 | — | — |
| 2020-04-14 | $45,360.00 | $45,360.00 | 8 | — | — |
| 2020-04-13 | $42,000.00 | $42,000.00 | 6 | — | — |
| 2020-04-09 | $41,370.00 | $41,370.00 | 5 | — | — |
| 2020-04-08 | $41,580.00 | $41,580.00 | 7 | — | — |
| 2020-04-07 | $41,370.00 | $41,370.00 | 13 | — | — |
| 2020-04-06 | $43,470.00 | $43,470.00 | 17 | — | — |
| 2020-04-03 | $43,470.00 | $43,470.00 | 72 | — | — |
| 2020-04-02 | $41,370.00 | $41,370.00 | 1,608 | — | — |
| 2020-04-01 | $28,980.00 | $28,980.00 | 2 | — | — |
| 2020-03-31 | $30,870.00 | $30,870.00 | 1 | — | — |
| 2020-03-30 | $30,870.00 | $30,870.00 | 3 | — | — |
| 2020-03-27 | $32,130.00 | $32,130.00 | 1 | — | — |
| 2020-03-26 | $31,458.00 | $31,458.00 | 2 | — | — |
| 2020-03-25 | $33,390.00 | $33,390.00 | 3 | — | — |
| 2020-03-24 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2020-03-23 | $31,290.00 | $31,290.00 | 5 | — | — |
| 2020-03-20 | $33,180.00 | $33,180.00 | 7 | — | — |
| 2020-03-19 | $32,340.00 | $32,340.00 | 9 | — | — |
| 2020-03-18 | $26,460.00 | $26,460.00 | 4 | — | — |
| 2020-03-17 | $30,450.00 | $30,450.00 | 3 | — | — |
| 2020-03-16 | $26,880.00 | $26,880.00 | 3 | — | — |
| 2020-03-13 | $28,140.00 | $28,140.00 | 3 | — | — |
| 2020-03-12 | $26,040.00 | $26,040.00 | 6 | — | — |
| 2020-03-11 | $35,910.00 | $35,910.00 | 9 | — | — |
| 2020-03-10 | $40,530.00 | $40,530.00 | 6 | — | — |
| 2020-03-09 | $41,790.00 | $41,790.00 | 16 | — | — |
| 2020-03-06 | $49,560.00 | $49,560.00 | 12 | — | — |
| 2020-03-05 | $57,540.00 | $57,540.00 | 36 | — | — |
| 2020-03-04 | $63,630.00 | $63,630.00 | 590 | — | — |
| 2020-03-03 | $43,470.00 | $43,470.00 | 1 | — | — |
| 2020-03-02 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2020-02-28 | $44,100.00 | $44,100.00 | 2 | — | — |
| 2020-02-27 | $43,890.00 | $43,890.00 | 6 | — | — |
| 2020-02-26 | $45,234.00 | $45,234.00 | 3 | — | — |
| 2020-02-25 | $47,838.00 | $47,838.00 | 4 | — | — |
| 2020-02-24 | $51,450.00 | $51,450.00 | 5 | — | — |
| 2020-02-21 | $52,185.00 | $52,185.00 | 7 | — | — |
| 2020-02-20 | $50,106.00 | $50,106.00 | 3 | — | — |
| 2020-02-19 | $49,140.00 | $49,140.00 | 6 | — | — |
| 2020-02-18 | $48,300.00 | $48,300.00 | 2 | — | — |
| 2020-02-14 | $48,720.00 | $48,720.00 | 2 | — | — |
| 2020-02-13 | $48,930.00 | $48,930.00 | 2 | — | — |
| 2020-02-12 | $48,510.00 | $48,510.00 | 3 | — | — |
| 2020-02-11 | $49,770.00 | $49,770.00 | 4 | — | — |
| 2020-02-10 | $47,565.00 | $47,565.00 | 4 | — | — |
| 2020-02-07 | $48,657.00 | $48,657.00 | 7 | — | — |
| 2020-02-06 | $48,510.00 | $48,510.00 | 2 | — | — |
| 2020-02-05 | $49,350.00 | $49,350.00 | 9 | — | — |
| 2020-02-04 | $49,980.00 | $49,980.00 | 27 | — | — |
| 2020-02-03 | $47,880.00 | $47,880.00 | 1 | — | — |
| 2020-01-31 | $47,670.00 | $47,670.00 | 2 | — | — |
| 2020-01-30 | $47,880.00 | $47,880.00 | 2 | — | — |
| 2020-01-29 | $48,930.00 | $48,930.00 | 2 | — | — |
| 2020-01-28 | $49,770.00 | $49,770.00 | 4 | — | — |
| 2020-01-27 | $51,450.00 | $51,450.00 | 2 | — | — |
| 2020-01-24 | $52,500.00 | $52,500.00 | 6 | — | — |
| 2020-01-23 | $57,330.00 | $57,330.00 | 3 | — | — |
| 2020-01-22 | $54,180.00 | $54,180.00 | 11 | — | — |
| 2020-01-21 | $59,010.00 | $59,010.00 | 3 | — | — |
| 2020-01-17 | $61,320.00 | $61,320.00 | 5 | — | — |
| 2020-01-16 | $59,430.00 | $59,430.00 | 5 | — | — |
| 2020-01-15 | $60,480.00 | $60,480.00 | 14 | — | — |
| 2020-01-14 | $64,260.00 | $64,260.00 | 6 | — | — |
| 2020-01-13 | $65,940.00 | $65,940.00 | 22 | — | — |
| 2020-01-10 | $65,520.00 | $65,520.00 | 17 | — | — |
| 2020-01-09 | $62,160.00 | $62,160.00 | 23 | — | — |
| 2020-01-08 | $68,040.00 | $68,040.00 | 77 | — | — |
| 2020-01-07 | $85,890.00 | $85,890.00 | 688 | — | — |
| 2020-01-06 | $50,610.00 | $50,610.00 | 0 | — | — |
| 2020-01-03 | $51,975.00 | $51,975.00 | 1 | — | — |
| 2020-01-02 | $50,190.00 | $50,190.00 | 7 | — | — |