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
- 2018-06-21 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 | $167.28 | $167.28 | 12,517 | — | — |
| 2020-12-30 | $174.24 | $174.24 | 15,867 | — | — |
| 2020-12-29 | $171.24 | $171.24 | 17,067 | — | — |
| 2020-12-28 | $176.16 | $176.16 | 18,058 | — | — |
| 2020-12-24 | $176.16 | $176.16 | 8,450 | — | — |
| 2020-12-23 | $180.48 | $180.48 | 13,567 | — | — |
| 2020-12-22 | $177.00 | $177.00 | 16,625 | — | — |
| 2020-12-21 | $182.76 | $182.76 | 26,767 | — | — |
| 2020-12-18 | $178.08 | $178.08 | 70,783 | — | — |
| 2020-12-17 | $177.48 | $177.48 | 23,692 | — | — |
| 2020-12-16 | $173.76 | $173.76 | 25,850 | — | — |
| 2020-12-15 | $165.48 | $165.48 | 26,250 | — | — |
| 2020-12-14 | $162.00 | $162.00 | 66,967 | — | — |
| 2020-12-11 | $159.72 | $159.72 | 35,775 | — | — |
| 2020-12-10 | $158.52 | $158.52 | 33,542 | — | — |
| 2020-12-09 | $153.84 | $153.84 | 38,908 | — | — |
| 2020-12-08 | $153.84 | $153.84 | 52,175 | — | — |
| 2020-12-07 | $155.28 | $155.28 | 26,125 | — | — |
| 2020-12-04 | $159.24 | $159.24 | 29,592 | — | — |
| 2020-12-03 | $160.68 | $160.68 | 24,958 | — | — |
| 2020-12-02 | $162.00 | $162.00 | 48,033 | — | — |
| 2020-12-01 | $165.60 | $165.60 | 51,417 | — | — |
| 2020-11-30 | $165.24 | $165.24 | 38,550 | — | — |
| 2020-11-27 | $168.36 | $168.36 | 26,883 | — | — |
| 2020-11-25 | $168.00 | $168.00 | 31,250 | — | — |
| 2020-11-24 | $168.36 | $168.36 | 44,108 | — | — |
| 2020-11-23 | $164.64 | $164.64 | 71,075 | — | — |
| 2020-11-20 | $167.88 | $167.88 | 180,150 | — | — |
| 2020-11-19 | $203.76 | $203.76 | 9,442 | — | — |
| 2020-11-18 | $205.20 | $205.20 | 16,317 | — | — |
| 2020-11-17 | $196.32 | $196.32 | 15,650 | — | — |
| 2020-11-16 | $194.64 | $194.64 | 15,317 | — | — |
| 2020-11-13 | $194.76 | $194.76 | 13,450 | — | — |
| 2020-11-12 | $192.00 | $192.00 | 15,433 | — | — |
| 2020-11-11 | $187.68 | $187.68 | 21,442 | — | — |
| 2020-11-10 | $194.28 | $194.28 | 20,583 | — | — |
| 2020-11-09 | $194.88 | $194.88 | 19,067 | — | — |
| 2020-11-06 | $176.28 | $176.28 | 14,725 | — | — |
| 2020-11-05 | $178.92 | $178.92 | 14,483 | — | — |
| 2020-11-04 | $199.92 | $199.92 | 13,650 | — | — |
| 2020-11-03 | $186.12 | $186.12 | 15,658 | — | — |
| 2020-11-02 | $166.08 | $166.08 | 17,408 | — | — |
| 2020-10-30 | $171.36 | $171.36 | 22,017 | — | — |
| 2020-10-29 | $179.16 | $179.16 | 15,142 | — | — |
| 2020-10-28 | $175.32 | $175.32 | 22,792 | — | — |
| 2020-10-27 | $193.20 | $193.20 | 12,925 | — | — |
| 2020-10-26 | $194.16 | $194.16 | 12,150 | — | — |
| 2020-10-23 | $200.16 | $200.16 | 9,817 | — | — |
| 2020-10-22 | $198.00 | $198.00 | 9,392 | — | — |
| 2020-10-21 | $186.36 | $186.36 | 5,150 | — | — |
| 2020-10-20 | $187.32 | $187.32 | 12,350 | — | — |
| 2020-10-19 | $193.68 | $193.68 | 20,450 | — | — |
| 2020-10-16 | $188.16 | $188.16 | 21,367 | — | — |
| 2020-10-15 | $189.72 | $189.72 | 10,342 | — | — |
| 2020-10-14 | $186.48 | $186.48 | 11,633 | — | — |
| 2020-10-13 | $190.20 | $190.20 | 8,133 | — | — |
| 2020-10-12 | $181.56 | $181.56 | 27,833 | — | — |
| 2020-10-09 | $181.44 | $181.44 | 14,908 | — | — |
| 2020-10-08 | $187.20 | $187.20 | 18,142 | — | — |
| 2020-10-07 | $171.48 | $171.48 | 21,292 | — | — |
| 2020-10-06 | $173.40 | $173.40 | 32,058 | — | — |
| 2020-10-05 | $170.04 | $170.04 | 28,933 | — | — |
| 2020-10-02 | $153.48 | $153.48 | 14,308 | — | — |
| 2020-10-01 | $161.52 | $161.52 | 13,883 | — | — |
| 2020-09-30 | $156.24 | $156.24 | 11,875 | — | — |
| 2020-09-29 | $159.96 | $159.96 | 16,658 | — | — |
| 2020-09-28 | $155.88 | $155.88 | 13,292 | — | — |
| 2020-09-25 | $163.08 | $163.08 | 12,575 | — | — |
| 2020-09-24 | $157.20 | $157.20 | 7,592 | — | — |
| 2020-09-23 | $162.12 | $162.12 | 12,533 | — | — |
| 2020-09-22 | $177.72 | $177.72 | 17,408 | — | — |
| 2020-09-21 | $180.00 | $180.00 | 20,408 | — | — |
| 2020-09-18 | $192.00 | $192.00 | 49,933 | — | — |
| 2020-09-17 | $197.16 | $197.16 | 9,717 | — | — |
| 2020-09-16 | $194.16 | $194.16 | 27,375 | — | — |
| 2020-09-15 | $195.96 | $195.96 | 38,267 | — | — |
| 2020-09-14 | $186.36 | $186.36 | 28,500 | — | — |
| 2020-09-11 | $180.12 | $180.12 | 13,650 | — | — |
| 2020-09-10 | $193.32 | $193.32 | 7,650 | — | — |
| 2020-09-09 | $198.96 | $198.96 | 7,450 | — | — |
| 2020-09-08 | $194.64 | $194.64 | 9,875 | — | — |
| 2020-09-04 | $197.04 | $197.04 | 12,908 | — | — |
| 2020-09-03 | $191.16 | $191.16 | 12,783 | — | — |
| 2020-09-02 | $190.20 | $190.20 | 8,933 | — | — |
| 2020-09-01 | $196.80 | $196.80 | 9,792 | — | — |
| 2020-08-31 | $207.84 | $207.84 | 10,375 | — | — |
| 2020-08-28 | $208.80 | $208.80 | 8,650 | — | — |
| 2020-08-27 | $204.60 | $204.60 | 9,067 | — | — |
| 2020-08-26 | $203.76 | $203.76 | 8,125 | — | — |
| 2020-08-25 | $203.88 | $203.88 | 6,983 | — | — |
| 2020-08-24 | $201.12 | $201.12 | 10,583 | — | — |
| 2020-08-21 | $205.92 | $205.92 | 9,567 | — | — |
| 2020-08-20 | $212.40 | $212.40 | 13,658 | — | — |
| 2020-08-19 | $208.44 | $208.44 | 8,708 | — | — |
| 2020-08-18 | $207.24 | $207.24 | 8,492 | — | — |
| 2020-08-17 | $210.96 | $210.96 | 7,050 | — | — |
| 2020-08-14 | $203.28 | $203.28 | 7,817 | — | — |
| 2020-08-13 | $208.56 | $208.56 | 10,050 | — | — |
| 2020-08-12 | $210.84 | $210.84 | 13,408 | — | — |
| 2020-08-11 | $204.60 | $204.60 | 17,908 | — | — |
| 2020-08-10 | $213.12 | $213.12 | 12,258 | — | — |
| 2020-08-07 | $198.00 | $198.00 | 10,708 | — | — |
| 2020-08-06 | $202.44 | $202.44 | 16,258 | — | — |
| 2020-08-05 | $195.84 | $195.84 | 12,233 | — | — |
| 2020-08-04 | $192.36 | $192.36 | 14,400 | — | — |
| 2020-08-03 | $208.32 | $208.32 | 17,742 | — | — |
| 2020-07-31 | $203.40 | $203.40 | 16,908 | — | — |
| 2020-07-30 | $216.24 | $216.24 | 25,400 | — | — |
| 2020-07-29 | $213.48 | $213.48 | 30,408 | — | — |
| 2020-07-28 | $225.84 | $225.84 | 23,442 | — | — |
| 2020-07-27 | $232.92 | $232.92 | 20,317 | — | — |
| 2020-07-24 | $219.36 | $219.36 | 15,417 | — | — |
| 2020-07-23 | $225.48 | $225.48 | 11,083 | — | — |
| 2020-07-22 | $229.08 | $229.08 | 12,950 | — | — |
| 2020-07-21 | $226.92 | $226.92 | 16,983 | — | — |
| 2020-07-20 | $229.80 | $229.80 | 21,433 | — | — |
| 2020-07-17 | $220.80 | $220.80 | 18,158 | — | — |
| 2020-07-16 | $219.24 | $219.24 | 15,567 | — | — |
| 2020-07-15 | $215.76 | $215.76 | 17,783 | — | — |
| 2020-07-14 | $201.96 | $201.96 | 16,200 | — | — |
| 2020-07-13 | $197.28 | $197.28 | 25,492 | — | — |
| 2020-07-10 | $208.92 | $208.92 | 13,350 | — | — |
| 2020-07-09 | $210.12 | $210.12 | 19,992 | — | — |
| 2020-07-08 | $209.28 | $209.28 | 27,267 | — | — |
| 2020-07-07 | $214.08 | $214.08 | 15,400 | — | — |
| 2020-07-06 | $214.56 | $214.56 | 30,058 | — | — |
| 2020-07-02 | $213.24 | $213.24 | 20,425 | — | — |
| 2020-07-01 | $213.96 | $213.96 | 20,708 | — | — |
| 2020-06-30 | $209.40 | $209.40 | 12,117 | — | — |
| 2020-06-29 | $210.72 | $210.72 | 14,842 | — | — |
| 2020-06-26 | $221.88 | $221.88 | 105,925 | — | — |
| 2020-06-25 | $234.36 | $234.36 | 42,275 | — | — |
| 2020-06-24 | $227.04 | $227.04 | 36,375 | — | — |
| 2020-06-23 | $246.00 | $246.00 | 33,908 | — | — |
| 2020-06-22 | $264.84 | $264.84 | 16,867 | — | — |
| 2020-06-19 | $265.68 | $265.68 | 72,825 | — | — |
| 2020-06-18 | $264.00 | $264.00 | 25,650 | — | — |
| 2020-06-17 | $254.16 | $254.16 | 23,633 | — | — |
| 2020-06-16 | $258.12 | $258.12 | 25,225 | — | — |
| 2020-06-15 | $246.60 | $246.60 | 34,100 | — | — |
| 2020-06-12 | $263.28 | $263.28 | 25,783 | — | — |
| 2020-06-11 | $259.56 | $259.56 | 37,308 | — | — |
| 2020-06-10 | $270.36 | $270.36 | 34,750 | — | — |
| 2020-06-09 | $275.52 | $275.52 | 15,900 | — | — |
| 2020-06-08 | $272.40 | $272.40 | 48,075 | — | — |
| 2020-06-05 | $274.08 | $274.08 | 27,117 | — | — |
| 2020-06-04 | $262.92 | $262.92 | 28,625 | — | — |
| 2020-06-03 | $258.84 | $258.84 | 27,325 | — | — |
| 2020-06-02 | $252.72 | $252.72 | 33,500 | — | — |
| 2020-06-01 | $250.92 | $250.92 | 37,475 | — | — |
| 2020-05-29 | $242.64 | $242.64 | 26,467 | — | — |
| 2020-05-28 | $230.16 | $230.16 | 24,675 | — | — |
| 2020-05-27 | $247.32 | $247.32 | 33,258 | — | — |
| 2020-05-26 | $242.88 | $242.88 | 73,908 | — | — |
| 2020-05-22 | $211.20 | $211.20 | 28,617 | — | — |
| 2020-05-21 | $207.84 | $207.84 | 20,808 | — | — |
| 2020-05-20 | $204.24 | $204.24 | 28,642 | — | — |
| 2020-05-19 | $187.20 | $187.20 | 38,500 | — | — |
| 2020-05-18 | $181.08 | $181.08 | 40,967 | — | — |
| 2020-05-15 | $183.00 | $183.00 | 25,925 | — | — |
| 2020-05-14 | $186.96 | $186.96 | 26,592 | — | — |
| 2020-05-13 | $201.00 | $201.00 | 39,042 | — | — |
| 2020-05-12 | $204.00 | $204.00 | 35,750 | — | — |
| 2020-05-11 | $201.72 | $201.72 | 40,867 | — | — |
| 2020-05-08 | $172.44 | $172.44 | 24,717 | — | — |
| 2020-05-07 | $175.08 | $175.08 | 19,183 | — | — |
| 2020-05-06 | $183.12 | $183.12 | 28,067 | — | — |
| 2020-05-05 | $188.52 | $188.52 | 40,175 | — | — |
| 2020-05-04 | $163.92 | $163.92 | 20,242 | — | — |
| 2020-05-01 | $157.80 | $157.80 | 25,433 | — | — |
| 2020-04-30 | $154.44 | $154.44 | 23,250 | — | — |
| 2020-04-29 | $174.24 | $174.24 | 17,842 | — | — |
| 2020-04-28 | $166.20 | $166.20 | 14,983 | — | — |
| 2020-04-27 | $178.44 | $178.44 | 16,242 | — | — |
| 2020-04-24 | $173.76 | $173.76 | 12,550 | — | — |
| 2020-04-23 | $168.72 | $168.72 | 14,183 | — | — |
| 2020-04-22 | $170.64 | $170.64 | 17,333 | — | — |
| 2020-04-21 | $165.96 | $165.96 | 18,033 | — | — |
| 2020-04-20 | $170.04 | $170.04 | 22,183 | — | — |
| 2020-04-17 | $159.84 | $159.84 | 26,892 | — | — |
| 2020-04-16 | $150.12 | $150.12 | 28,483 | — | — |
| 2020-04-15 | $160.80 | $160.80 | 28,042 | — | — |
| 2020-04-14 | $171.00 | $171.00 | 33,067 | — | — |
| 2020-04-13 | $159.12 | $159.12 | 24,042 | — | — |
| 2020-04-09 | $167.76 | $167.76 | 20,850 | — | — |
| 2020-04-08 | $164.88 | $164.88 | 22,117 | — | — |
| 2020-04-07 | $161.40 | $161.40 | 32,858 | — | — |
| 2020-04-06 | $179.76 | $179.76 | 18,867 | — | — |
| 2020-04-03 | $162.12 | $162.12 | 20,442 | — | — |
| 2020-04-02 | $160.08 | $160.08 | 24,567 | — | — |
| 2020-04-01 | $146.28 | $146.28 | 32,583 | — | — |
| 2020-03-31 | $186.72 | $186.72 | 25,292 | — | — |
| 2020-03-30 | $198.36 | $198.36 | 25,158 | — | — |
| 2020-03-27 | $178.44 | $178.44 | 21,533 | — | — |
| 2020-03-26 | $175.80 | $175.80 | 17,167 | — | — |
| 2020-03-25 | $180.60 | $180.60 | 32,717 | — | — |
| 2020-03-24 | $174.00 | $174.00 | 29,642 | — | — |
| 2020-03-23 | $172.68 | $172.68 | 15,350 | — | — |
| 2020-03-20 | $163.80 | $163.80 | 52,983 | — | — |
| 2020-03-19 | $165.12 | $165.12 | 43,917 | — | — |
| 2020-03-18 | $125.64 | $125.64 | 60,600 | — | — |
| 2020-03-17 | $133.08 | $133.08 | 43,775 | — | — |
| 2020-03-16 | $120.96 | $120.96 | 27,250 | — | — |
| 2020-03-13 | $178.56 | $178.56 | 47,542 | — | — |
| 2020-03-12 | $169.80 | $169.80 | 29,075 | — | — |
| 2020-03-11 | $216.24 | $216.24 | 30,283 | — | — |
| 2020-03-10 | $224.28 | $224.28 | 15,683 | — | — |
| 2020-03-09 | $229.56 | $229.56 | 20,675 | — | — |
| 2020-03-06 | $245.04 | $245.04 | 12,683 | — | — |
| 2020-03-05 | $247.44 | $247.44 | 18,975 | — | — |
| 2020-03-04 | $257.28 | $257.28 | 13,558 | — | — |
| 2020-03-03 | $243.96 | $243.96 | 28,183 | — | — |
| 2020-03-02 | $251.76 | $251.76 | 33,308 | — | — |
| 2020-02-28 | $231.60 | $231.60 | 36,450 | — | — |
| 2020-02-27 | $215.64 | $215.64 | 44,267 | — | — |
| 2020-02-26 | $218.88 | $218.88 | 38,125 | — | — |
| 2020-02-25 | $225.24 | $225.24 | 52,858 | — | — |
| 2020-02-24 | $264.00 | $264.00 | 40,950 | — | — |
| 2020-02-21 | $273.00 | $273.00 | 31,725 | — | — |
| 2020-02-20 | $273.12 | $273.12 | 22,492 | — | — |
| 2020-02-19 | $271.20 | $271.20 | 25,358 | — | — |
| 2020-02-18 | $273.48 | $273.48 | 44,192 | — | — |
| 2020-02-14 | $289.92 | $289.92 | 48,333 | — | — |
| 2020-02-13 | $276.00 | $276.00 | 162,458 | — | — |
| 2020-02-12 | $322.92 | $322.92 | 84,375 | — | — |
| 2020-02-11 | $326.52 | $326.52 | 120,400 | — | — |
| 2020-02-10 | $314.52 | $314.52 | 15,617 | — | — |
| 2020-02-07 | $286.92 | $286.92 | 22,083 | — | — |
| 2020-02-06 | $294.12 | $294.12 | 9,875 | — | — |
| 2020-02-05 | $283.20 | $283.20 | 19,725 | — | — |
| 2020-02-04 | $270.60 | $270.60 | 8,692 | — | — |
| 2020-02-03 | $242.28 | $242.28 | 10,033 | — | — |
| 2020-01-31 | $260.76 | $260.76 | 19,367 | — | — |
| 2020-01-30 | $247.68 | $247.68 | 17,242 | — | — |
| 2020-01-29 | $257.28 | $257.28 | 17,700 | — | — |
| 2020-01-28 | $272.28 | $272.28 | 29,558 | — | — |
| 2020-01-27 | $236.28 | $236.28 | 7,942 | — | — |
| 2020-01-24 | $235.20 | $235.20 | 9,675 | — | — |
| 2020-01-23 | $248.28 | $248.28 | 12,133 | — | — |
| 2020-01-22 | $273.12 | $273.12 | 23,592 | — | — |
| 2020-01-21 | $267.48 | $267.48 | 17,692 | — | — |
| 2020-01-17 | $273.36 | $273.36 | 19,600 | — | — |
| 2020-01-16 | $249.48 | $249.48 | 10,733 | — | — |
| 2020-01-15 | $237.96 | $237.96 | 8,367 | — | — |
| 2020-01-14 | $221.40 | $221.40 | 14,125 | — | — |
| 2020-01-13 | $215.64 | $215.64 | 11,833 | — | — |
| 2020-01-10 | $238.20 | $238.20 | 16,300 | — | — |
| 2020-01-09 | $247.08 | $247.08 | 4,375 | — | — |
| 2020-01-08 | $245.88 | $245.88 | 8,092 | — | — |
| 2020-01-07 | $241.68 | $241.68 | 15,842 | — | — |
| 2020-01-06 | $248.16 | $248.16 | 7,967 | — | — |
| 2020-01-03 | $246.00 | $246.00 | 7,300 | — | — |
| 2020-01-02 | $247.32 | $247.32 | 10,050 | — | — |