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
- 2009-10-01 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 | $36,360.00 | $36,360.00 | 10 | — | — |
| 2020-12-30 | $37,440.00 | $37,440.00 | 14 | — | — |
| 2020-12-29 | $36,360.00 | $36,360.00 | 8 | — | — |
| 2020-12-28 | $36,000.00 | $36,000.00 | 17 | — | — |
| 2020-12-24 | $37,080.00 | $37,080.00 | 5 | — | — |
| 2020-12-23 | $37,080.00 | $37,080.00 | 14 | — | — |
| 2020-12-22 | $37,440.00 | $37,440.00 | 11 | — | — |
| 2020-12-21 | $37,440.00 | $37,440.00 | 9 | — | — |
| 2020-12-18 | $38,160.00 | $38,160.00 | 6 | — | — |
| 2020-12-17 | $38,160.00 | $38,160.00 | 10 | — | — |
| 2020-12-16 | $37,080.00 | $37,080.00 | 12 | — | — |
| 2020-12-15 | $36,360.00 | $36,360.00 | 5 | — | — |
| 2020-12-14 | $36,720.00 | $36,720.00 | 10 | — | — |
| 2020-12-11 | $36,720.00 | $36,720.00 | 10 | — | — |
| 2020-12-10 | $37,080.00 | $37,080.00 | 11 | — | — |
| 2020-12-09 | $37,440.00 | $37,440.00 | 20 | — | — |
| 2020-12-08 | $39,240.00 | $39,240.00 | 13 | — | — |
| 2020-12-07 | $40,320.00 | $40,320.00 | 15 | — | — |
| 2020-12-04 | $39,600.00 | $39,600.00 | 31 | — | — |
| 2020-12-03 | $37,440.00 | $37,440.00 | 8 | — | — |
| 2020-12-02 | $38,160.00 | $38,160.00 | 7 | — | — |
| 2020-12-01 | $38,160.00 | $38,160.00 | 15 | — | — |
| 2020-11-30 | $38,880.00 | $38,880.00 | 23 | — | — |
| 2020-11-27 | $38,160.00 | $38,160.00 | 9 | — | — |
| 2020-11-25 | $39,600.00 | $39,600.00 | 117 | — | — |
| 2020-11-24 | $37,080.00 | $37,080.00 | 15 | — | — |
| 2020-11-23 | $36,360.00 | $36,360.00 | 11 | — | — |
| 2020-11-20 | $36,000.00 | $36,000.00 | 9 | — | — |
| 2020-11-19 | $36,720.00 | $36,720.00 | 13 | — | — |
| 2020-11-18 | $36,360.00 | $36,360.00 | 19 | — | — |
| 2020-11-17 | $35,280.00 | $35,280.00 | 16 | — | — |
| 2020-11-16 | $36,000.00 | $36,000.00 | 28 | — | — |
| 2020-11-13 | $34,920.00 | $34,920.00 | 30 | — | — |
| 2020-11-12 | $36,000.00 | $36,000.00 | 43 | — | — |
| 2020-11-11 | $38,160.00 | $38,160.00 | 35 | — | — |
| 2020-11-10 | $41,040.00 | $41,040.00 | 39 | — | — |
| 2020-11-09 | $38,160.00 | $38,160.00 | 28 | — | — |
| 2020-11-06 | $38,520.00 | $38,520.00 | 45 | — | — |
| 2020-11-05 | $34,560.00 | $34,560.00 | 22 | — | — |
| 2020-11-04 | $33,120.00 | $33,120.00 | 4 | — | — |
| 2020-11-03 | $33,480.00 | $33,480.00 | 2 | — | — |
| 2020-11-02 | $32,400.00 | $32,400.00 | 5 | — | — |
| 2020-10-30 | $32,400.00 | $32,400.00 | 6 | — | — |
| 2020-10-29 | $32,760.00 | $32,760.00 | 5 | — | — |
| 2020-10-28 | $33,120.00 | $33,120.00 | 7 | — | — |
| 2020-10-27 | $34,200.00 | $34,200.00 | 4 | — | — |
| 2020-10-26 | $34,560.00 | $34,560.00 | 9 | — | — |
| 2020-10-23 | $36,360.00 | $36,360.00 | 7 | — | — |
| 2020-10-22 | $34,200.00 | $34,200.00 | 18 | — | — |
| 2020-10-21 | $34,920.00 | $34,920.00 | 24 | — | — |
| 2020-10-20 | $37,800.00 | $37,800.00 | 26 | — | — |
| 2020-10-19 | $40,320.00 | $40,320.00 | 195 | — | — |
| 2020-10-16 | $33,120.00 | $33,120.00 | 3 | — | — |
| 2020-10-15 | $32,760.00 | $32,760.00 | 7 | — | — |
| 2020-10-14 | $32,760.00 | $32,760.00 | 12 | — | — |
| 2020-10-13 | $33,840.00 | $33,840.00 | 13 | — | — |
| 2020-10-12 | $34,560.00 | $34,560.00 | 12 | — | — |
| 2020-10-09 | $34,200.00 | $34,200.00 | 3 | — | — |
| 2020-10-08 | $33,840.00 | $33,840.00 | 8 | — | — |
| 2020-10-07 | $33,840.00 | $33,840.00 | 6 | — | — |
| 2020-10-06 | $34,560.00 | $34,560.00 | 6 | — | — |
| 2020-10-05 | $33,840.00 | $33,840.00 | 4 | — | — |
| 2020-10-02 | $34,200.00 | $34,200.00 | 3 | — | — |
| 2020-10-01 | $34,200.00 | $34,200.00 | 3 | — | — |
| 2020-09-30 | $34,920.00 | $34,920.00 | 7 | — | — |
| 2020-09-29 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2020-09-28 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2020-09-25 | $33,480.00 | $33,480.00 | 5 | — | — |
| 2020-09-24 | $33,840.00 | $33,840.00 | 5 | — | — |
| 2020-09-23 | $34,560.00 | $34,560.00 | 12 | — | — |
| 2020-09-22 | $34,200.00 | $34,200.00 | 5 | — | — |
| 2020-09-21 | $34,200.00 | $34,200.00 | 5 | — | — |
| 2020-09-18 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2020-09-17 | $34,920.00 | $34,920.00 | 7 | — | — |
| 2020-09-16 | $33,840.00 | $33,840.00 | 5 | — | — |
| 2020-09-15 | $33,480.00 | $33,480.00 | 8 | — | — |
| 2020-09-14 | $35,280.00 | $35,280.00 | 6 | — | — |
| 2020-09-11 | $34,920.00 | $34,920.00 | 4 | — | — |
| 2020-09-10 | $35,280.00 | $35,280.00 | 8 | — | — |
| 2020-09-09 | $34,560.00 | $34,560.00 | 16 | — | — |
| 2020-09-08 | $34,200.00 | $34,200.00 | 9 | — | — |
| 2020-09-04 | $33,480.00 | $33,480.00 | 39 | — | — |
| 2020-09-03 | $35,640.00 | $35,640.00 | 21 | — | — |
| 2020-09-02 | $37,080.00 | $37,080.00 | 16 | — | — |
| 2020-09-01 | $38,520.00 | $38,520.00 | 19 | — | — |
| 2020-08-31 | $38,880.00 | $38,880.00 | 23 | — | — |
| 2020-08-28 | $40,320.00 | $40,320.00 | 9 | — | — |
| 2020-08-27 | $41,400.00 | $41,400.00 | 13 | — | — |
| 2020-08-26 | $43,560.00 | $43,560.00 | 29 | — | — |
| 2020-08-25 | $41,760.00 | $41,760.00 | 34 | — | — |
| 2020-08-24 | $41,040.00 | $41,040.00 | 25 | — | — |
| 2020-08-21 | $42,480.00 | $42,480.00 | 10 | — | — |
| 2020-08-20 | $42,840.00 | $42,840.00 | 23 | — | — |
| 2020-08-19 | $45,000.00 | $45,000.00 | 14 | — | — |
| 2020-08-18 | $45,720.00 | $45,720.00 | 16 | — | — |
| 2020-08-17 | $45,360.00 | $45,360.00 | 16 | — | — |
| 2020-08-14 | $47,160.00 | $47,160.00 | 47 | — | — |
| 2020-08-13 | $47,160.00 | $47,160.00 | 14 | — | — |
| 2020-08-12 | $44,280.00 | $44,280.00 | 18 | — | — |
| 2020-08-11 | $46,440.00 | $46,440.00 | 22 | — | — |
| 2020-08-10 | $47,520.00 | $47,520.00 | 19 | — | — |
| 2020-08-07 | $48,240.00 | $48,240.00 | 21 | — | — |
| 2020-08-06 | $48,960.00 | $48,960.00 | 66 | — | — |
| 2020-08-05 | $45,360.00 | $45,360.00 | 21 | — | — |
| 2020-08-04 | $43,560.00 | $43,560.00 | 13 | — | — |
| 2020-08-03 | $42,120.00 | $42,120.00 | 15 | — | — |
| 2020-07-31 | $43,200.00 | $43,200.00 | 10 | — | — |
| 2020-07-30 | $43,920.00 | $43,920.00 | 13 | — | — |
| 2020-07-29 | $44,280.00 | $44,280.00 | 12 | — | — |
| 2020-07-28 | $44,280.00 | $44,280.00 | 14 | — | — |
| 2020-07-27 | $43,560.00 | $43,560.00 | 19 | — | — |
| 2020-07-24 | $45,000.00 | $45,000.00 | 19 | — | — |
| 2020-07-23 | $46,080.00 | $46,080.00 | 36 | — | — |
| 2020-07-22 | $46,800.00 | $46,800.00 | 26 | — | — |
| 2020-07-21 | $47,160.00 | $47,160.00 | 23 | — | — |
| 2020-07-20 | $47,880.00 | $47,880.00 | 43 | — | — |
| 2020-07-17 | $48,600.00 | $48,600.00 | 52 | — | — |
| 2020-07-16 | $47,880.00 | $47,880.00 | 31 | — | — |
| 2020-07-15 | $47,160.00 | $47,160.00 | 32 | — | — |
| 2020-07-14 | $47,520.00 | $47,520.00 | 43 | — | — |
| 2020-07-13 | $46,800.00 | $46,800.00 | 97 | — | — |
| 2020-07-10 | $49,680.00 | $49,680.00 | 73 | — | — |
| 2020-07-09 | $49,680.00 | $49,680.00 | 26 | — | — |
| 2020-07-08 | $50,400.00 | $50,400.00 | 37 | — | — |
| 2020-07-07 | $50,760.00 | $50,760.00 | 33 | — | — |
| 2020-07-06 | $52,920.00 | $52,920.00 | 126 | — | — |
| 2020-07-02 | $50,040.00 | $50,040.00 | 34 | — | — |
| 2020-07-01 | $48,600.00 | $48,600.00 | 49 | — | — |
| 2020-06-30 | $49,680.00 | $49,680.00 | 63 | — | — |
| 2020-06-29 | $51,840.00 | $51,840.00 | 148 | — | — |
| 2020-06-26 | $67,680.00 | $67,680.00 | 148 | — | — |
| 2020-06-25 | $67,680.00 | $67,680.00 | 77 | — | — |
| 2020-06-24 | $69,120.00 | $69,120.00 | 201 | — | — |
| 2020-06-23 | $68,400.00 | $68,400.00 | 211 | — | — |
| 2020-06-22 | $60,480.00 | $60,480.00 | 111 | — | — |
| 2020-06-19 | $54,720.00 | $54,720.00 | 56 | — | — |
| 2020-06-18 | $55,800.00 | $55,800.00 | 38 | — | — |
| 2020-06-17 | $56,880.00 | $56,880.00 | 39 | — | — |
| 2020-06-16 | $57,960.00 | $57,960.00 | 99 | — | — |
| 2020-06-15 | $57,600.00 | $57,600.00 | 117 | — | — |
| 2020-06-12 | $55,080.00 | $55,080.00 | 128 | — | — |
| 2020-06-11 | $53,280.00 | $53,280.00 | 105 | — | — |
| 2020-06-10 | $60,120.00 | $60,120.00 | 181 | — | — |
| 2020-06-09 | $60,480.00 | $60,480.00 | 161 | — | — |
| 2020-06-08 | $62,640.00 | $62,640.00 | 267 | — | — |
| 2020-06-05 | $59,760.00 | $59,760.00 | 604 | — | — |
| 2020-06-04 | $50,400.00 | $50,400.00 | 183 | — | — |
| 2020-06-03 | $50,760.00 | $50,760.00 | 230 | — | — |
| 2020-06-02 | $50,040.00 | $50,040.00 | 261 | — | — |
| 2020-06-01 | $48,960.00 | $48,960.00 | 593 | — | — |
| 2020-05-29 | $92,520.00 | $92,520.00 | 42 | — | — |
| 2020-05-28 | $90,720.00 | $90,720.00 | 76 | — | — |
| 2020-05-27 | $120,600.00 | $120,600.00 | 62 | — | — |
| 2020-05-26 | $115,560.00 | $115,560.00 | 66 | — | — |
| 2020-05-22 | $111,960.00 | $111,960.00 | 65 | — | — |
| 2020-05-21 | $104,760.00 | $104,760.00 | 38 | — | — |
| 2020-05-20 | $106,200.00 | $106,200.00 | 36 | — | — |
| 2020-05-19 | $102,600.00 | $102,600.00 | 35 | — | — |
| 2020-05-18 | $101,160.00 | $101,160.00 | 32 | — | — |
| 2020-05-15 | $95,760.00 | $95,760.00 | 22 | — | — |
| 2020-05-14 | $95,040.00 | $95,040.00 | 27 | — | — |
| 2020-05-13 | $95,400.00 | $95,400.00 | 6 | — | — |
| 2020-05-12 | $95,760.00 | $95,760.00 | 64 | — | — |
| 2020-05-11 | $102,960.00 | $102,960.00 | 45 | — | — |
| 2020-05-08 | $98,280.00 | $98,280.00 | 14 | — | — |
| 2020-05-07 | $92,880.00 | $92,880.00 | 12 | — | — |
| 2020-05-06 | $90,000.00 | $90,000.00 | 15 | — | — |
| 2020-05-05 | $88,560.00 | $88,560.00 | 32 | — | — |
| 2020-05-04 | $94,320.00 | $94,320.00 | 50 | — | — |
| 2020-05-01 | $90,000.00 | $90,000.00 | 26 | — | — |
| 2020-04-30 | $81,720.00 | $81,720.00 | 7 | — | — |
| 2020-04-29 | $81,360.00 | $81,360.00 | 15 | — | — |
| 2020-04-28 | $82,080.00 | $82,080.00 | 25 | — | — |
| 2020-04-27 | $84,240.00 | $84,240.00 | 33 | — | — |
| 2020-04-24 | $76,320.00 | $76,320.00 | 8 | — | — |
| 2020-04-23 | $71,280.00 | $71,280.00 | 23 | — | — |
| 2020-04-22 | $74,520.00 | $74,520.00 | 17 | — | — |
| 2020-04-21 | $69,840.00 | $69,840.00 | 15 | — | — |
| 2020-04-20 | $69,840.00 | $69,840.00 | 14 | — | — |
| 2020-04-17 | $75,240.00 | $75,240.00 | 12 | — | — |
| 2020-04-16 | $72,000.00 | $72,000.00 | 8 | — | — |
| 2020-04-15 | $75,600.00 | $75,600.00 | 6 | — | — |
| 2020-04-14 | $76,680.00 | $76,680.00 | 6 | — | — |
| 2020-04-13 | $74,880.00 | $74,880.00 | 9 | — | — |
| 2020-04-09 | $72,720.00 | $72,720.00 | 12 | — | — |
| 2020-04-08 | $68,400.00 | $68,400.00 | 14 | — | — |
| 2020-04-07 | $67,680.00 | $67,680.00 | 5 | — | — |
| 2020-04-06 | $65,880.00 | $65,880.00 | 8 | — | — |
| 2020-04-03 | $64,080.00 | $64,080.00 | 7 | — | — |
| 2020-04-02 | $65,160.00 | $65,160.00 | 8 | — | — |
| 2020-04-01 | $65,880.00 | $65,880.00 | 8 | — | — |
| 2020-03-31 | $65,160.00 | $65,160.00 | 6 | — | — |
| 2020-03-30 | $63,720.00 | $63,720.00 | 5 | — | — |
| 2020-03-27 | $61,560.00 | $61,560.00 | 3 | — | — |
| 2020-03-26 | $59,040.00 | $59,040.00 | 4 | — | — |
| 2020-03-25 | $59,760.00 | $59,760.00 | 7 | — | — |
| 2020-03-24 | $55,800.00 | $55,800.00 | 9 | — | — |
| 2020-03-23 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2020-03-20 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2020-03-19 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2020-03-18 | $55,440.00 | $55,440.00 | 3 | — | — |
| 2020-03-17 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2020-03-16 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2020-03-13 | $57,240.00 | $57,240.00 | 5 | — | — |
| 2020-03-12 | $51,480.00 | $51,480.00 | 10 | — | — |
| 2020-03-11 | $57,960.00 | $57,960.00 | 10 | — | — |
| 2020-03-10 | $59,400.00 | $59,400.00 | 7 | — | — |
| 2020-03-09 | $59,760.00 | $59,760.00 | 8 | — | — |
| 2020-03-06 | $61,200.00 | $61,200.00 | 7 | — | — |
| 2020-03-05 | $60,480.00 | $60,480.00 | 5 | — | — |
| 2020-03-04 | $60,120.00 | $60,120.00 | 7 | — | — |
| 2020-03-03 | $59,760.00 | $59,760.00 | 5 | — | — |
| 2020-03-02 | $60,120.00 | $60,120.00 | 8 | — | — |
| 2020-02-28 | $59,400.00 | $59,400.00 | 23 | — | — |
| 2020-02-27 | $65,880.00 | $65,880.00 | 24 | — | — |
| 2020-02-26 | $61,920.00 | $61,920.00 | 14 | — | — |
| 2020-02-25 | $62,280.00 | $62,280.00 | 19 | — | — |
| 2020-02-24 | $64,800.00 | $64,800.00 | 65 | — | — |
| 2020-02-21 | $64,440.00 | $64,440.00 | 24 | — | — |
| 2020-02-20 | $56,880.00 | $56,880.00 | 2 | — | — |
| 2020-02-19 | $57,240.00 | $57,240.00 | 3 | — | — |
| 2020-02-18 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2020-02-14 | $58,680.00 | $58,680.00 | 5 | — | — |
| 2020-02-13 | $61,560.00 | $61,560.00 | 2 | — | — |
| 2020-02-12 | $62,280.00 | $62,280.00 | 3 | — | — |
| 2020-02-11 | $61,560.00 | $61,560.00 | 8 | — | — |
| 2020-02-10 | $61,200.00 | $61,200.00 | 11 | — | — |
| 2020-02-07 | $61,560.00 | $61,560.00 | 17 | — | — |
| 2020-02-06 | $64,800.00 | $64,800.00 | 13 | — | — |
| 2020-02-05 | $61,200.00 | $61,200.00 | 6 | — | — |
| 2020-02-04 | $64,440.00 | $64,440.00 | 21 | — | — |
| 2020-02-03 | $63,000.00 | $63,000.00 | 5 | — | — |
| 2020-01-31 | $62,640.00 | $62,640.00 | 11 | — | — |
| 2020-01-30 | $65,880.00 | $65,880.00 | 3 | — | — |
| 2020-01-29 | $66,600.00 | $66,600.00 | 11 | — | — |
| 2020-01-28 | $73,800.00 | $73,800.00 | 17 | — | — |
| 2020-01-27 | $73,440.00 | $73,440.00 | 29 | — | — |
| 2020-01-24 | $69,120.00 | $69,120.00 | 15 | — | — |
| 2020-01-23 | $67,320.00 | $67,320.00 | 18 | — | — |
| 2020-01-22 | $70,560.00 | $70,560.00 | 16 | — | — |
| 2020-01-21 | $62,640.00 | $62,640.00 | 2 | — | — |
| 2020-01-17 | $60,480.00 | $60,480.00 | 4 | — | — |
| 2020-01-16 | $62,280.00 | $62,280.00 | 4 | — | — |
| 2020-01-15 | $61,920.00 | $61,920.00 | 3 | — | — |
| 2020-01-14 | $63,720.00 | $63,720.00 | 2 | — | — |
| 2020-01-13 | $62,280.00 | $62,280.00 | 5 | — | — |
| 2020-01-10 | $63,360.00 | $63,360.00 | 5 | — | — |
| 2020-01-09 | $65,160.00 | $65,160.00 | 5 | — | — |
| 2020-01-08 | $63,000.00 | $63,000.00 | 6 | — | — |
| 2020-01-07 | $66,240.00 | $66,240.00 | 2 | — | — |
| 2020-01-06 | $68,040.00 | $68,040.00 | 6 | — | — |
| 2020-01-03 | $66,600.00 | $66,600.00 | 5 | — | — |
| 2020-01-02 | $65,880.00 | $65,880.00 | 3 | — | — |