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
- 2019-02-26 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 | $27,168.00 | $27,168.00 | 38 | — | — |
| 2020-12-30 | $28,608.00 | $28,608.00 | 26 | — | — |
| 2020-12-29 | $28,704.00 | $28,704.00 | 86 | — | — |
| 2020-12-28 | $31,200.00 | $31,200.00 | 82 | — | — |
| 2020-12-24 | $33,120.00 | $33,120.00 | 84 | — | — |
| 2020-12-23 | $31,200.00 | $31,200.00 | 300 | — | — |
| 2020-12-22 | $32,640.00 | $32,640.00 | 298 | — | — |
| 2020-12-21 | $26,496.00 | $26,496.00 | 248 | — | — |
| 2020-12-18 | $22,080.00 | $22,080.00 | 85 | — | — |
| 2020-12-17 | $21,024.00 | $21,024.00 | 33 | — | — |
| 2020-12-16 | $21,216.00 | $21,216.00 | 33 | — | — |
| 2020-12-15 | $21,792.00 | $21,792.00 | 64 | — | — |
| 2020-12-14 | $21,216.00 | $21,216.00 | 78 | — | — |
| 2020-12-11 | $24,000.00 | $24,000.00 | 79 | — | — |
| 2020-12-10 | $24,288.00 | $24,288.00 | 84 | — | — |
| 2020-12-09 | $22,272.00 | $22,272.00 | 84 | — | — |
| 2020-12-08 | $20,928.00 | $20,928.00 | 40 | — | — |
| 2020-12-07 | $20,640.00 | $20,640.00 | 39 | — | — |
| 2020-12-04 | $20,640.00 | $20,640.00 | 53 | — | — |
| 2020-12-03 | $20,064.00 | $20,064.00 | 197 | — | — |
| 2020-12-02 | $17,472.00 | $17,472.00 | 22 | — | — |
| 2020-12-01 | $17,664.00 | $17,664.00 | 30 | — | — |
| 2020-11-30 | $18,432.00 | $18,432.00 | 29 | — | — |
| 2020-11-27 | $18,048.00 | $18,048.00 | 23 | — | — |
| 2020-11-25 | $17,856.00 | $17,856.00 | 33 | — | — |
| 2020-11-24 | $18,048.00 | $18,048.00 | 28 | — | — |
| 2020-11-23 | $18,048.00 | $18,048.00 | 35 | — | — |
| 2020-11-20 | $17,568.00 | $17,568.00 | 30 | — | — |
| 2020-11-19 | $18,048.00 | $18,048.00 | 24 | — | — |
| 2020-11-18 | $18,144.00 | $18,144.00 | 23 | — | — |
| 2020-11-17 | $18,720.00 | $18,720.00 | 17 | — | — |
| 2020-11-16 | $18,720.00 | $18,720.00 | 30 | — | — |
| 2020-11-13 | $18,528.00 | $18,528.00 | 39 | — | — |
| 2020-11-12 | $18,336.00 | $18,336.00 | 80 | — | — |
| 2020-11-11 | $19,776.00 | $19,776.00 | 202 | — | — |
| 2020-11-10 | $18,144.00 | $18,144.00 | 32 | — | — |
| 2020-11-09 | $17,760.00 | $17,760.00 | 62 | — | — |
| 2020-11-06 | $16,512.00 | $16,512.00 | 14 | — | — |
| 2020-11-05 | $16,704.00 | $16,704.00 | 22 | — | — |
| 2020-11-04 | $16,320.00 | $16,320.00 | 9 | — | — |
| 2020-11-03 | $16,512.00 | $16,512.00 | 11 | — | — |
| 2020-11-02 | $16,032.00 | $16,032.00 | 17 | — | — |
| 2020-10-30 | $15,936.00 | $15,936.00 | 22 | — | — |
| 2020-10-29 | $16,800.00 | $16,800.00 | 14 | — | — |
| 2020-10-28 | $16,896.00 | $16,896.00 | 28 | — | — |
| 2020-10-27 | $17,664.00 | $17,664.00 | 60 | — | — |
| 2020-10-26 | $16,320.00 | $16,320.00 | 27 | — | — |
| 2020-10-23 | $16,896.00 | $16,896.00 | 14 | — | — |
| 2020-10-22 | $17,760.00 | $17,760.00 | 50 | — | — |
| 2020-10-21 | $16,512.00 | $16,512.00 | 30 | — | — |
| 2020-10-20 | $16,032.00 | $16,032.00 | 27 | — | — |
| 2020-10-19 | $16,320.00 | $16,320.00 | 53 | — | — |
| 2020-10-16 | $17,184.00 | $17,184.00 | 11 | — | — |
| 2020-10-15 | $17,280.00 | $17,280.00 | 5 | — | — |
| 2020-10-14 | $17,376.00 | $17,376.00 | 24 | — | — |
| 2020-10-13 | $17,472.00 | $17,472.00 | 13 | — | — |
| 2020-10-12 | $17,664.00 | $17,664.00 | 19 | — | — |
| 2020-10-09 | $17,568.00 | $17,568.00 | 12 | — | — |
| 2020-10-08 | $17,664.00 | $17,664.00 | 14 | — | — |
| 2020-10-07 | $17,952.00 | $17,952.00 | 19 | — | — |
| 2020-10-06 | $16,992.00 | $16,992.00 | 13 | — | — |
| 2020-10-05 | $17,376.00 | $17,376.00 | 16 | — | — |
| 2020-10-02 | $17,184.00 | $17,184.00 | 28 | — | — |
| 2020-10-01 | $17,376.00 | $17,376.00 | 22 | — | — |
| 2020-09-30 | $17,568.00 | $17,568.00 | 27 | — | — |
| 2020-09-29 | $17,280.00 | $17,280.00 | 23 | — | — |
| 2020-09-28 | $17,568.00 | $17,568.00 | 56 | — | — |
| 2020-09-25 | $18,528.00 | $18,528.00 | 15 | — | — |
| 2020-09-24 | $17,760.00 | $17,760.00 | 60 | — | — |
| 2020-09-23 | $17,856.00 | $17,856.00 | 44 | — | — |
| 2020-09-22 | $19,104.00 | $19,104.00 | 92 | — | — |
| 2020-09-21 | $18,528.00 | $18,528.00 | 382 | — | — |
| 2020-09-18 | $17,856.00 | $17,856.00 | 35 | — | — |
| 2020-09-17 | $18,624.00 | $18,624.00 | 28 | — | — |
| 2020-09-16 | $18,432.00 | $18,432.00 | 46 | — | — |
| 2020-09-15 | $18,240.00 | $18,240.00 | 36 | — | — |
| 2020-09-14 | $18,240.00 | $18,240.00 | 29 | — | — |
| 2020-09-11 | $18,336.00 | $18,336.00 | 45 | — | — |
| 2020-09-10 | $19,488.00 | $19,488.00 | 183 | — | — |
| 2020-09-09 | $18,720.00 | $18,720.00 | 257 | — | — |
| 2020-09-08 | $16,896.00 | $16,896.00 | 24 | — | — |
| 2020-09-04 | $16,992.00 | $16,992.00 | 54 | — | — |
| 2020-09-03 | $17,088.00 | $17,088.00 | 39 | — | — |
| 2020-09-02 | $17,472.00 | $17,472.00 | 39 | — | — |
| 2020-09-01 | $17,280.00 | $17,280.00 | 44 | — | — |
| 2020-08-31 | $17,472.00 | $17,472.00 | 48 | — | — |
| 2020-08-28 | $17,760.00 | $17,760.00 | 49 | — | — |
| 2020-08-27 | $16,992.00 | $16,992.00 | 185 | — | — |
| 2020-08-26 | $20,160.00 | $20,160.00 | 33 | — | — |
| 2020-08-25 | $21,696.00 | $21,696.00 | 40 | — | — |
| 2020-08-24 | $20,544.00 | $20,544.00 | 72 | — | — |
| 2020-08-21 | $21,600.00 | $21,600.00 | 144 | — | — |
| 2020-08-20 | $21,600.00 | $21,600.00 | 26 | — | — |
| 2020-08-19 | $22,656.00 | $22,656.00 | 170 | — | — |
| 2020-08-18 | $22,368.00 | $22,368.00 | 30 | — | — |
| 2020-08-17 | $21,984.00 | $21,984.00 | 39 | — | — |
| 2020-08-14 | $21,600.00 | $21,600.00 | 44 | — | — |
| 2020-08-13 | $23,616.00 | $23,616.00 | 34 | — | — |
| 2020-08-12 | $23,328.00 | $23,328.00 | 143 | — | — |
| 2020-08-11 | $30,816.00 | $30,816.00 | 440 | — | — |
| 2020-08-10 | $29,376.00 | $29,376.00 | 58 | — | — |
| 2020-08-07 | $29,568.00 | $29,568.00 | 61 | — | — |
| 2020-08-06 | $28,896.00 | $28,896.00 | 169 | — | — |
| 2020-08-05 | $27,648.00 | $27,648.00 | 125 | — | — |
| 2020-08-04 | $26,496.00 | $26,496.00 | 148 | — | — |
| 2020-08-03 | $25,344.00 | $25,344.00 | 254 | — | — |
| 2020-07-31 | $21,312.00 | $21,312.00 | 8 | — | — |
| 2020-07-30 | $22,080.00 | $22,080.00 | 12 | — | — |
| 2020-07-29 | $21,600.00 | $21,600.00 | 27 | — | — |
| 2020-07-28 | $21,984.00 | $21,984.00 | 9 | — | — |
| 2020-07-27 | $22,464.00 | $22,464.00 | 11 | — | — |
| 2020-07-24 | $22,464.00 | $22,464.00 | 9 | — | — |
| 2020-07-23 | $22,848.00 | $22,848.00 | 16 | — | — |
| 2020-07-22 | $22,848.00 | $22,848.00 | 11 | — | — |
| 2020-07-21 | $23,040.00 | $23,040.00 | 35 | — | — |
| 2020-07-20 | $22,656.00 | $22,656.00 | 15 | — | — |
| 2020-07-17 | $23,328.00 | $23,328.00 | 17 | — | — |
| 2020-07-16 | $23,616.00 | $23,616.00 | 8 | — | — |
| 2020-07-15 | $23,232.00 | $23,232.00 | 22 | — | — |
| 2020-07-14 | $22,176.00 | $22,176.00 | 22 | — | — |
| 2020-07-13 | $22,560.00 | $22,560.00 | 21 | — | — |
| 2020-07-10 | $23,520.00 | $23,520.00 | 18 | — | — |
| 2020-07-09 | $23,520.00 | $23,520.00 | 30 | — | — |
| 2020-07-08 | $24,384.00 | $24,384.00 | 27 | — | — |
| 2020-07-07 | $23,616.00 | $23,616.00 | 165 | — | — |
| 2020-07-06 | $23,328.00 | $23,328.00 | 15 | — | — |
| 2020-07-02 | $22,848.00 | $22,848.00 | 29 | — | — |
| 2020-07-01 | $24,096.00 | $24,096.00 | 58 | — | — |
| 2020-06-30 | $23,040.00 | $23,040.00 | 15 | — | — |
| 2020-06-29 | $23,328.00 | $23,328.00 | 21 | — | — |
| 2020-06-26 | $22,080.00 | $22,080.00 | 22 | — | — |
| 2020-06-25 | $23,328.00 | $23,328.00 | 17 | — | — |
| 2020-06-24 | $23,616.00 | $23,616.00 | 28 | — | — |
| 2020-06-23 | $24,480.00 | $24,480.00 | 18 | — | — |
| 2020-06-22 | $23,808.00 | $23,808.00 | 45 | — | — |
| 2020-06-19 | $24,672.00 | $24,672.00 | 39 | — | — |
| 2020-06-18 | $26,016.00 | $26,016.00 | 73 | — | — |
| 2020-06-17 | $26,016.00 | $26,016.00 | 38 | — | — |
| 2020-06-16 | $26,112.00 | $26,112.00 | 32 | — | — |
| 2020-06-15 | $25,824.00 | $25,824.00 | 69 | — | — |
| 2020-06-12 | $26,304.00 | $26,304.00 | 35 | — | — |
| 2020-06-11 | $27,072.00 | $27,072.00 | 70 | — | — |
| 2020-06-10 | $28,320.00 | $28,320.00 | 23 | — | — |
| 2020-06-09 | $28,896.00 | $28,896.00 | 88 | — | — |
| 2020-06-08 | $31,488.00 | $31,488.00 | 46 | — | — |
| 2020-06-05 | $30,144.00 | $30,144.00 | 47 | — | — |
| 2020-06-04 | $30,624.00 | $30,624.00 | 44 | — | — |
| 2020-06-03 | $31,584.00 | $31,584.00 | 48 | — | — |
| 2020-06-02 | $29,952.00 | $29,952.00 | 79 | — | — |
| 2020-06-01 | $33,264.00 | $33,264.00 | 262 | — | — |
| 2020-05-29 | $31,680.00 | $31,680.00 | 182 | — | — |
| 2020-05-28 | $25,920.00 | $25,920.00 | 31 | — | — |
| 2020-05-27 | $27,168.00 | $27,168.00 | 31 | — | — |
| 2020-05-26 | $26,976.00 | $26,976.00 | 44 | — | — |
| 2020-05-22 | $26,016.00 | $26,016.00 | 27 | — | — |
| 2020-05-21 | $26,976.00 | $26,976.00 | 47 | — | — |
| 2020-05-20 | $29,088.00 | $29,088.00 | 36 | — | — |
| 2020-05-19 | $29,664.00 | $29,664.00 | 32 | — | — |
| 2020-05-18 | $29,376.00 | $29,376.00 | 57 | — | — |
| 2020-05-15 | $31,392.00 | $31,392.00 | 118 | — | — |
| 2020-05-14 | $39,264.00 | $39,264.00 | 177 | — | — |
| 2020-05-13 | $34,848.00 | $34,848.00 | 497 | — | — |
| 2020-05-12 | $43,680.00 | $43,680.00 | 129 | — | — |
| 2020-05-11 | $30,912.00 | $30,912.00 | 39 | — | — |
| 2020-05-08 | $26,688.00 | $26,688.00 | 11 | — | — |
| 2020-05-07 | $26,688.00 | $26,688.00 | 10 | — | — |
| 2020-05-06 | $26,880.00 | $26,880.00 | 16 | — | — |
| 2020-05-05 | $26,592.00 | $26,592.00 | 36 | — | — |
| 2020-05-04 | $23,136.00 | $23,136.00 | 25 | — | — |
| 2020-05-01 | $23,040.00 | $23,040.00 | 24 | — | — |
| 2020-04-30 | $26,016.00 | $26,016.00 | 14 | — | — |
| 2020-04-29 | $27,168.00 | $27,168.00 | 25 | — | — |
| 2020-04-28 | $28,224.00 | $28,224.00 | 8 | — | — |
| 2020-04-27 | $28,512.00 | $28,512.00 | 10 | — | — |
| 2020-04-24 | $28,704.00 | $28,704.00 | 7 | — | — |
| 2020-04-23 | $28,704.00 | $28,704.00 | 10 | — | — |
| 2020-04-22 | $27,552.00 | $27,552.00 | 10 | — | — |
| 2020-04-21 | $27,648.00 | $27,648.00 | 11 | — | — |
| 2020-04-20 | $27,840.00 | $27,840.00 | 33 | — | — |
| 2020-04-17 | $29,952.00 | $29,952.00 | 12 | — | — |
| 2020-04-16 | $31,680.00 | $31,680.00 | 21 | — | — |
| 2020-04-15 | $31,680.00 | $31,680.00 | 21 | — | — |
| 2020-04-14 | $29,760.00 | $29,760.00 | 62 | — | — |
| 2020-04-13 | $28,608.00 | $28,608.00 | 19 | — | — |
| 2020-04-09 | $30,624.00 | $30,624.00 | 60 | — | — |
| 2020-04-08 | $27,840.00 | $27,840.00 | 39 | — | — |
| 2020-04-07 | $29,184.00 | $29,184.00 | 69 | — | — |
| 2020-04-06 | $29,664.00 | $29,664.00 | 166 | — | — |
| 2020-04-03 | $28,224.00 | $28,224.00 | 29 | — | — |
| 2020-04-02 | $19,872.00 | $19,872.00 | 2 | — | — |
| 2020-04-01 | $21,600.00 | $21,600.00 | 5 | — | — |
| 2020-03-31 | $21,120.00 | $21,120.00 | 4 | — | — |
| 2020-03-30 | $21,120.00 | $21,120.00 | 3 | — | — |
| 2020-03-27 | $22,080.00 | $22,080.00 | 10 | — | — |
| 2020-03-26 | $22,848.00 | $22,848.00 | 6 | — | — |
| 2020-03-25 | $24,000.00 | $24,000.00 | 18 | — | — |
| 2020-03-24 | $18,432.00 | $18,432.00 | 10 | — | — |
| 2020-03-23 | $18,336.00 | $18,336.00 | 13 | — | — |
| 2020-03-20 | $21,120.00 | $21,120.00 | 38 | — | — |
| 2020-03-19 | $21,504.00 | $21,504.00 | 20 | — | — |
| 2020-03-18 | $17,472.00 | $17,472.00 | 20 | — | — |
| 2020-03-17 | $17,510.40 | $17,510.40 | 12 | — | — |
| 2020-03-16 | $18,144.00 | $18,144.00 | 15 | — | — |
| 2020-03-13 | $19,104.00 | $19,104.00 | 20 | — | — |
| 2020-03-12 | $19,680.00 | $19,680.00 | 11 | — | — |
| 2020-03-11 | $24,432.00 | $24,432.00 | 3 | — | — |
| 2020-03-10 | $25,824.00 | $25,824.00 | 7 | — | — |
| 2020-03-09 | $27,264.00 | $27,264.00 | 4 | — | — |
| 2020-03-06 | $28,032.00 | $28,032.00 | 6 | — | — |
| 2020-03-05 | $30,240.00 | $30,240.00 | 6 | — | — |
| 2020-03-04 | $30,912.00 | $30,912.00 | 5 | — | — |
| 2020-03-03 | $30,912.00 | $30,912.00 | 3 | — | — |
| 2020-03-02 | $31,680.00 | $31,680.00 | 6 | — | — |
| 2020-02-28 | $32,448.00 | $32,448.00 | 8 | — | — |
| 2020-02-27 | $32,448.00 | $32,448.00 | 11 | — | — |
| 2020-02-26 | $34,368.00 | $34,368.00 | 25 | — | — |
| 2020-02-25 | $28,800.00 | $28,800.00 | 14 | — | — |
| 2020-02-24 | $26,304.00 | $26,304.00 | 14 | — | — |
| 2020-02-21 | $28,320.00 | $28,320.00 | 3 | — | — |
| 2020-02-20 | $28,320.00 | $28,320.00 | 6 | — | — |
| 2020-02-19 | $28,992.00 | $28,992.00 | 10 | — | — |
| 2020-02-18 | $25,728.00 | $25,728.00 | 2 | — | — |
| 2020-02-14 | $24,576.00 | $24,576.00 | 3 | — | — |
| 2020-02-13 | $24,096.00 | $24,096.00 | 6 | — | — |
| 2020-02-12 | $24,480.00 | $24,480.00 | 6 | — | — |
| 2020-02-11 | $24,960.00 | $24,960.00 | 5 | — | — |
| 2020-02-10 | $25,824.00 | $25,824.00 | 5 | — | — |
| 2020-02-07 | $26,496.00 | $26,496.00 | 2 | — | — |
| 2020-02-06 | $26,400.00 | $26,400.00 | 4 | — | — |
| 2020-02-05 | $26,112.00 | $26,112.00 | 8 | — | — |
| 2020-02-04 | $27,552.00 | $27,552.00 | 3 | — | — |
| 2020-02-03 | $26,592.00 | $26,592.00 | 6 | — | — |
| 2020-01-31 | $25,056.00 | $25,056.00 | 5 | — | — |
| 2020-01-30 | $26,400.00 | $26,400.00 | 5 | — | — |
| 2020-01-29 | $26,784.00 | $26,784.00 | 7 | — | — |
| 2020-01-28 | $28,416.00 | $28,416.00 | 8 | — | — |
| 2020-01-27 | $26,688.00 | $26,688.00 | 11 | — | — |
| 2020-01-24 | $28,800.00 | $28,800.00 | 12 | — | — |
| 2020-01-23 | $30,144.00 | $30,144.00 | 14 | — | — |
| 2020-01-22 | $31,584.00 | $31,584.00 | 7 | — | — |
| 2020-01-21 | $33,504.00 | $33,504.00 | 11 | — | — |
| 2020-01-17 | $33,504.00 | $33,504.00 | 3 | — | — |
| 2020-01-16 | $34,080.00 | $34,080.00 | 13 | — | — |
| 2020-01-15 | $33,888.00 | $33,888.00 | 22 | — | — |
| 2020-01-14 | $34,560.00 | $34,560.00 | 202 | — | — |
| 2020-01-13 | $27,072.00 | $27,072.00 | 11 | — | — |
| 2020-01-10 | $25,910.40 | $25,910.40 | 8 | — | — |
| 2020-01-09 | $25,872.00 | $25,872.00 | 9 | — | — |
| 2020-01-08 | $28,416.00 | $28,416.00 | 13 | — | — |
| 2020-01-07 | $26,880.00 | $26,880.00 | 19 | — | — |
| 2020-01-06 | $22,656.00 | $22,656.00 | 4 | — | — |
| 2020-01-03 | $22,848.00 | $22,848.00 | 4 | — | — |
| 2020-01-02 | $23,040.00 | $23,040.00 | 2 | — | — |