TAP.A 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: 2006-02-27 to 2026-08-27
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	$62.70	$85.63	200
2020-12-30	$62.80	$85.77	300
2020-12-29	$63.48	$86.70	1,300
2020-12-28	$63.88	$87.24	1,500
2020-12-24	$50.00	$68.29	0
2020-12-23	$50.00	$68.29	300
2020-12-22	$54.46	$74.38	0
2020-12-21	$54.46	$74.38	0
2020-12-18	$54.46	$74.38	0
2020-12-17	$54.46	$74.38	0
2020-12-16	$54.46	$74.38	0
2020-12-15	$54.46	$74.38	0
2020-12-14	$54.46	$74.38	0
2020-12-11	$54.46	$74.38	0
2020-12-10	$54.46	$74.38	0
2020-12-09	$54.46	$74.38	0
2020-12-08	$54.46	$74.38	0
2020-12-07	$54.46	$74.38	0
2020-12-04	$54.46	$74.38	0
2020-12-03	$54.46	$74.38	0
2020-12-02	$54.46	$74.38	0
2020-12-01	$54.46	$74.38	0
2020-11-30	$54.46	$74.38	0
2020-11-27	$54.46	$74.38	0
2020-11-25	$54.46	$74.38	400
2020-11-24	$60.51	$82.64	400
2020-11-23	$55.00	$75.12	200
2020-11-20	$55.00	$75.12	700
2020-11-19	$47.07	$64.29	0
2020-11-18	$47.07	$64.29	0
2020-11-17	$47.07	$64.29	200
2020-11-16	$47.00	$64.19	700
2020-11-13	$48.00	$65.56	0
2020-11-12	$48.00	$65.56	0
2020-11-11	$48.00	$65.56	0
2020-11-10	$48.00	$65.56	0
2020-11-09	$48.00	$65.56	0
2020-11-06	$48.00	$65.56	0
2020-11-05	$48.00	$65.56	0
2020-11-04	$48.00	$65.56	100
2020-11-03	$43.80	$59.82	0
2020-11-02	$43.80	$59.82	0
2020-10-30	$43.80	$59.82	0
2020-10-29	$43.80	$59.82	0
2020-10-28	$43.80	$59.82	0
2020-10-27	$43.80	$59.82	0
2020-10-26	$43.80	$59.82	1,100
2020-10-23	$46.35	$63.30	0
2020-10-22	$46.35	$63.30	0
2020-10-21	$46.35	$63.30	200
2020-10-20	$52.00	$71.02	0
2020-10-19	$52.00	$71.02	0
2020-10-16	$52.00	$71.02	0
2020-10-15	$52.00	$71.02	100
2020-10-14	$52.47	$71.66	0
2020-10-13	$52.47	$71.66	0
2020-10-12	$52.47	$71.66	0
2020-10-09	$52.47	$71.66	0
2020-10-08	$52.47	$71.66	0
2020-10-07	$52.47	$71.66	0
2020-10-06	$52.47	$71.66	0
2020-10-05	$52.47	$71.66	0
2020-10-02	$52.47	$71.66	0
2020-10-01	$52.47	$71.66	0
2020-09-30	$52.47	$71.66	0
2020-09-29	$52.47	$71.66	0
2020-09-28	$52.47	$71.66	0
2020-09-25	$52.47	$71.66	0
2020-09-24	$52.47	$71.66	0
2020-09-23	$52.47	$71.66	0
2020-09-22	$52.47	$71.66	0
2020-09-21	$52.47	$71.66	0
2020-09-18	$52.47	$71.66	0
2020-09-17	$52.47	$71.66	0
2020-09-16	$52.47	$71.66	0
2020-09-15	$52.47	$71.66	0
2020-09-14	$52.47	$71.66	0
2020-09-11	$52.47	$71.66	0
2020-09-10	$52.47	$71.66	0
2020-09-09	$52.47	$71.66	0
2020-09-08	$52.47	$71.66	0
2020-09-04	$52.47	$71.66	0
2020-09-03	$52.47	$71.66	0
2020-09-02	$52.47	$71.66	0
2020-09-01	$52.47	$71.66	0
2020-08-31	$52.47	$71.66	0
2020-08-28	$52.47	$71.66	0
2020-08-27	$52.47	$71.66	0
2020-08-26	$52.47	$71.66	700
2020-08-25	$55.00	$75.12	900
2020-08-24	$47.00	$64.19	600
2020-08-21	$50.40	$68.83	300
2020-08-20	$55.51	$75.81	0
2020-08-19	$55.51	$75.81	0
2020-08-18	$55.51	$75.81	0
2020-08-17	$55.51	$75.81	0
2020-08-14	$55.51	$75.81	0
2020-08-13	$55.51	$75.81	0
2020-08-12	$55.51	$75.81	0
2020-08-11	$55.51	$75.81	0
2020-08-10	$55.51	$75.81	0
2020-08-07	$55.51	$75.81	0
2020-08-06	$55.51	$75.81	0
2020-08-05	$55.51	$75.81	0
2020-08-04	$55.51	$75.81	0
2020-08-03	$55.51	$75.81	0
2020-07-31	$55.51	$75.81	0
2020-07-30	$55.51	$75.81	0
2020-07-29	$55.51	$75.81	0
2020-07-28	$55.51	$75.81	0
2020-07-27	$55.51	$75.81	0
2020-07-24	$55.51	$75.81	0
2020-07-23	$55.51	$75.81	0
2020-07-22	$55.51	$75.81	0
2020-07-21	$55.51	$75.81	0
2020-07-20	$55.51	$75.81	0
2020-07-17	$55.51	$75.81	0
2020-07-16	$55.51	$75.81	0
2020-07-15	$55.51	$75.81	0
2020-07-14	$55.51	$75.81	0
2020-07-13	$55.51	$75.81	0
2020-07-10	$55.51	$75.81	0
2020-07-09	$55.51	$75.81	0
2020-07-08	$55.51	$75.81	300
2020-07-07	$55.51	$75.81	200
2020-07-06	$56.61	$77.31	0
2020-07-02	$56.61	$77.31	0
2020-07-01	$56.61	$77.31	0
2020-06-30	$56.61	$77.31	0
2020-06-29	$56.61	$77.31	200
2020-06-26	$62.00	$84.68	0
2020-06-25	$62.00	$84.68	0
2020-06-24	$62.00	$84.68	0
2020-06-23	$62.00	$84.68	0
2020-06-22	$62.00	$84.68	1,700
2020-06-19	$59.00	$80.58	0
2020-06-18	$59.00	$80.58	0
2020-06-17	$59.00	$80.58	0
2020-06-16	$59.00	$80.58	0
2020-06-15	$59.00	$80.58	0
2020-06-12	$59.00	$80.58	0
2020-06-11	$59.00	$80.58	100
2020-06-10	$57.79	$78.93	400
2020-06-09	$64.00	$87.41	0
2020-06-08	$64.00	$87.41	600
2020-06-05	$65.53	$89.50	0
2020-06-04	$65.53	$89.50	0
2020-06-03	$65.53	$89.50	600
2020-06-02	$59.27	$80.95	0
2020-06-01	$59.27	$80.95	0
2020-05-29	$59.27	$80.95	0
2020-05-28	$59.27	$80.95	0
2020-05-27	$59.27	$80.95	0
2020-05-26	$59.27	$80.95	500
2020-05-22	$59.72	$81.56	0
2020-05-21	$59.72	$81.56	0
2020-05-20	$59.72	$81.56	0
2020-05-19	$59.72	$81.56	0
2020-05-18	$59.72	$81.56	200
2020-05-15	$63.53	$86.77	0
2020-05-14	$63.53	$86.77	100
2020-05-13	$60.97	$83.27	0
2020-05-12	$60.97	$83.27	0
2020-05-11	$60.97	$83.27	300
2020-05-08	$60.95	$83.24	200
2020-05-07	$60.85	$83.10	0
2020-05-06	$60.85	$83.10	200
2020-05-05	$63.42	$86.61	100
2020-05-04	$63.53	$86.77	0
2020-05-01	$63.53	$86.77	0
2020-04-30	$63.53	$86.77	0
2020-04-29	$63.53	$86.77	0
2020-04-28	$63.53	$86.77	500
2020-04-27	$63.53	$86.77	500
2020-04-24	$63.53	$86.77	0
2020-04-23	$63.53	$86.77	0
2020-04-22	$63.53	$86.77	700
2020-04-21	$55.60	$75.93	0
2020-04-20	$55.60	$75.93	0
2020-04-17	$55.60	$75.93	0
2020-04-16	$55.60	$75.93	0
2020-04-15	$55.60	$75.93	0
2020-04-14	$55.60	$75.93	0
2020-04-13	$55.60	$75.93	500
2020-04-09	$62.99	$86.03	0
2020-04-08	$62.99	$86.03	600
2020-04-07	$58.77	$80.26	800
2020-04-06	$55.35	$75.59	700
2020-04-03	$44.11	$60.24	0
2020-04-02	$44.11	$60.24	0
2020-04-01	$44.11	$60.24	0
2020-03-31	$44.11	$60.24	0
2020-03-30	$44.11	$60.24	0
2020-03-27	$44.11	$60.24	0
2020-03-26	$44.11	$60.24	0
2020-03-25	$44.11	$60.24	100
2020-03-24	$48.64	$66.43	0
2020-03-23	$48.64	$66.43	0
2020-03-20	$48.64	$66.43	0
2020-03-19	$48.64	$66.43	0
2020-03-18	$48.64	$66.43	0
2020-03-17	$48.64	$66.43	0
2020-03-16	$48.64	$66.43	1,100
2020-03-13	$44.00	$60.09	500
2020-03-12	$42.00	$57.36	100
2020-03-11	$61.59	$84.12	0
2020-03-10	$61.59	$84.12	0
2020-03-09	$61.59	$84.12	0
2020-03-06	$61.59	$84.12	1,400
2020-03-05	$59.90	$81.03	0
2020-03-04	$59.90	$81.03	900
2020-03-03	$60.99	$82.50	0
2020-03-02	$60.99	$82.50	300
2020-02-28	$64.00	$86.58	0
2020-02-27	$64.00	$86.58	0
2020-02-26	$64.00	$86.58	0
2020-02-25	$64.00	$86.58	0
2020-02-24	$64.00	$86.58	0
2020-02-21	$64.00	$86.58	0
2020-02-20	$64.00	$86.58	0
2020-02-19	$64.00	$86.58	1,400
2020-02-18	$67.77	$91.68	300
2020-02-14	$67.77	$91.68	4,000
2020-02-13	$80.00	$108.22	5,200
2020-02-12	$63.00	$85.22	0
2020-02-11	$63.00	$85.22	0
2020-02-10	$63.00	$85.22	0
2020-02-07	$63.00	$85.22	0
2020-02-06	$63.00	$85.22	0
2020-02-05	$63.00	$85.22	0
2020-02-04	$63.00	$85.22	0
2020-02-03	$63.00	$85.22	0
2020-01-31	$63.00	$85.22	0
2020-01-30	$63.00	$85.22	0
2020-01-29	$63.00	$85.22	0
2020-01-28	$63.00	$85.22	0
2020-01-27	$63.00	$85.22	0
2020-01-24	$63.00	$85.22	400
2020-01-23	$64.68	$87.50	0
2020-01-22	$64.68	$87.50	0
2020-01-21	$64.68	$87.50	600
2020-01-17	$63.17	$85.45	0
2020-01-16	$63.17	$85.45	300
2020-01-15	$60.00	$81.16	0
2020-01-14	$60.00	$81.16	0
2020-01-13	$60.00	$81.16	0
2020-01-10	$60.00	$81.16	100
2020-01-09	$59.92	$81.06	0
2020-01-08	$59.92	$81.06	300
2020-01-07	$66.00	$89.28	0
2020-01-06	$66.00	$89.28	0
2020-01-03	$66.00	$89.28	500
2020-01-02	$65.50	$88.60	200