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
- 2011-05-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2020-12-31 | $3,100.00 | $3,100.00 | 10 |
| 2020-12-30 | $2,970.00 | $2,970.00 | 7 |
| 2020-12-29 | $2,900.00 | $2,900.00 | 12 |
| 2020-12-28 | $3,500.00 | $3,500.00 | 12 |
| 2020-12-24 | $3,300.00 | $3,300.00 | 3 |
| 2020-12-23 | $3,400.00 | $3,400.00 | 9 |
| 2020-12-22 | $3,500.00 | $3,500.00 | 16 |
| 2020-12-21 | $3,750.00 | $3,750.00 | 10 |
| 2020-12-18 | $3,800.00 | $3,800.00 | 10 |
| 2020-12-17 | $4,300.00 | $4,300.00 | 34 |
| 2020-12-16 | $3,200.00 | $3,200.00 | 25 |
| 2020-12-15 | $4,070.00 | $4,070.00 | 79 |
| 2020-12-14 | $5,900.00 | $5,900.00 | 115 |
| 2020-12-11 | $4,700.00 | $4,700.00 | 97 |
| 2020-12-10 | $3,200.00 | $3,200.00 | 18 |
| 2020-12-09 | $2,900.00 | $2,900.00 | 10 |
| 2020-12-08 | $2,900.00 | $2,900.00 | 65 |
| 2020-12-07 | $2,100.00 | $2,100.00 | 3 |
| 2020-12-04 | $1,950.00 | $1,950.00 | 6 |
| 2020-12-03 | $1,750.00 | $1,750.00 | 7 |
| 2020-12-02 | $1,900.00 | $1,900.00 | 1 |
| 2020-12-01 | $1,800.00 | $1,800.00 | 11 |
| 2020-11-30 | $1,910.00 | $1,910.00 | 3 |
| 2020-11-27 | $2,100.00 | $2,100.00 | 4 |
| 2020-11-25 | $2,200.00 | $2,200.00 | 16 |
| 2020-11-24 | $1,750.00 | $1,750.00 | 4 |
| 2020-11-23 | $1,900.00 | $1,900.00 | 8 |
| 2020-11-20 | $2,000.00 | $2,000.00 | 2 |
| 2020-11-19 | $2,100.00 | $2,100.00 | 11 |
| 2020-11-18 | $2,100.00 | $2,100.00 | 7 |
| 2020-11-17 | $2,200.00 | $2,200.00 | 20 |
| 2020-11-16 | $2,100.00 | $2,100.00 | 4 |
| 2020-11-13 | $2,100.00 | $2,100.00 | 1 |
| 2020-11-12 | $2,100.00 | $2,100.00 | 1 |
| 2020-11-11 | $2,200.00 | $2,200.00 | 11 |
| 2020-11-10 | $2,300.00 | $2,300.00 | 7 |
| 2020-11-09 | $2,250.00 | $2,250.00 | 6 |
| 2020-11-06 | $2,300.00 | $2,300.00 | 11 |
| 2020-11-05 | $2,500.00 | $2,500.00 | 44 |
| 2020-11-04 | $2,700.00 | $2,700.00 | 24 |
| 2020-11-03 | $3,000.00 | $3,000.00 | 5 |
| 2020-11-02 | $3,050.00 | $3,050.00 | 8 |
| 2020-10-30 | $3,200.00 | $3,200.00 | 39 |
| 2020-10-29 | $2,800.00 | $2,800.00 | 5 |
| 2020-10-28 | $3,100.00 | $3,100.00 | 5 |
| 2020-10-27 | $3,500.00 | $3,500.00 | 30 |
| 2020-10-26 | $3,200.00 | $3,200.00 | 35 |
| 2020-10-23 | $4,050.00 | $4,050.00 | 52 |
| 2020-10-22 | $2,300.00 | $2,300.00 | 11 |
| 2020-10-21 | $2,700.00 | $2,700.00 | 14 |
| 2020-10-20 | $2,700.00 | $2,700.00 | 23 |
| 2020-10-19 | $3,100.00 | $3,100.00 | 20 |
| 2020-10-16 | $3,400.00 | $3,400.00 | 8 |
| 2020-10-15 | $3,700.00 | $3,700.00 | 10 |
| 2020-10-14 | $4,200.00 | $4,200.00 | 18 |
| 2020-10-13 | $4,600.00 | $4,600.00 | 15 |
| 2020-10-12 | $3,810.00 | $3,810.00 | 7 |
| 2020-10-09 | $4,000.00 | $4,000.00 | 11 |
| 2020-10-08 | $4,000.00 | $4,000.00 | 97 |
| 2020-10-07 | $3,800.00 | $3,800.00 | 22 |
| 2020-10-06 | $4,000.00 | $4,000.00 | 23 |
| 2020-10-05 | $3,000.00 | $3,000.00 | 8 |
| 2020-10-02 | $2,500.00 | $2,500.00 | 2 |
| 2020-10-01 | $2,450.00 | $2,450.00 | 3 |
| 2020-09-30 | $2,750.00 | $2,750.00 | 5 |
| 2020-09-29 | $2,600.00 | $2,600.00 | 1 |
| 2020-09-28 | $2,600.00 | $2,600.00 | 6 |
| 2020-09-25 | $2,900.00 | $2,900.00 | 3 |
| 2020-09-24 | $2,800.00 | $2,800.00 | 2 |
| 2020-09-23 | $2,800.00 | $2,800.00 | 11 |
| 2020-09-22 | $3,700.00 | $3,700.00 | 1 |
| 2020-09-21 | $4,000.00 | $4,000.00 | 0 |
| 2020-09-18 | $3,800.00 | $3,800.00 | 1 |
| 2020-09-17 | $4,000.00 | $4,000.00 | 2 |
| 2020-09-16 | $4,100.00 | $4,100.00 | 6 |
| 2020-09-15 | $3,900.00 | $3,900.00 | 1 |
| 2020-09-14 | $3,750.00 | $3,750.00 | 1 |
| 2020-09-11 | $3,700.00 | $3,700.00 | 3 |
| 2020-09-10 | $3,500.00 | $3,500.00 | 2 |
| 2020-09-09 | $3,950.00 | $3,950.00 | 3 |
| 2020-09-08 | $4,200.00 | $4,200.00 | 2 |
| 2020-09-04 | $4,000.00 | $4,000.00 | 2 |
| 2020-09-03 | $4,500.00 | $4,500.00 | 4 |
| 2020-09-02 | $4,100.00 | $4,100.00 | 4 |
| 2020-09-01 | $4,400.00 | $4,400.00 | 5 |
| 2020-08-31 | $4,000.00 | $4,000.00 | 8 |
| 2020-08-28 | $4,400.00 | $4,400.00 | 12 |
| 2020-08-27 | $5,800.00 | $5,800.00 | 14 |
| 2020-08-26 | $5,300.00 | $5,300.00 | 109 |
| 2020-08-25 | $2,900.00 | $2,900.00 | 21 |
| 2020-08-24 | $3,500.00 | $3,500.00 | 20 |
| 2020-08-21 | $3,600.00 | $3,600.00 | 7 |
| 2020-08-20 | $3,300.00 | $3,300.00 | 3 |
| 2020-08-19 | $3,900.00 | $3,900.00 | 7 |
| 2020-08-18 | $3,200.00 | $3,200.00 | 8 |
| 2020-08-17 | $5,000.00 | $5,000.00 | 1 |
| 2020-08-14 | $5,800.00 | $5,800.00 | 3 |
| 2020-08-13 | $6,000.00 | $6,000.00 | 3 |
| 2020-08-12 | $7,150.00 | $7,150.00 | 13 |
| 2020-08-11 | $8,500.00 | $8,500.00 | 6 |
| 2020-08-10 | $10,000.00 | $10,000.00 | 0 |
| 2020-08-07 | $10,000.00 | $10,000.00 | 0 |
| 2020-08-06 | $10,000.00 | $10,000.00 | 4 |
| 2020-08-05 | $10,400.00 | $10,400.00 | 0 |
| 2020-08-04 | $11,000.00 | $11,000.00 | 1 |
| 2020-08-03 | $10,800.00 | $10,800.00 | 0 |
| 2020-07-31 | $10,500.00 | $10,500.00 | 0 |
| 2020-07-30 | $11,000.00 | $11,000.00 | 0 |
| 2020-07-29 | $10,750.00 | $10,750.00 | 0 |
| 2020-07-28 | $11,000.00 | $11,000.00 | 0 |
| 2020-07-27 | $11,250.00 | $11,250.00 | 0 |
| 2020-07-24 | $10,500.00 | $10,500.00 | 0 |
| 2020-07-23 | $12,500.00 | $12,500.00 | 0 |
| 2020-07-22 | $12,050.00 | $12,050.00 | 1 |
| 2020-07-21 | $13,700.00 | $13,700.00 | 4 |
| 2020-07-20 | $10,100.00 | $10,100.00 | 0 |
| 2020-07-17 | $11,000.00 | $11,000.00 | 0 |
| 2020-07-16 | $10,500.00 | $10,500.00 | 0 |
| 2020-07-15 | $10,750.00 | $10,750.00 | 0 |
| 2020-07-14 | $10,600.00 | $10,600.00 | 0 |
| 2020-07-13 | $10,500.00 | $10,500.00 | 0 |
| 2020-07-10 | $10,600.00 | $10,600.00 | 0 |
| 2020-07-09 | $11,900.00 | $11,900.00 | 0 |
| 2020-07-08 | $12,000.00 | $12,000.00 | 1 |
| 2020-07-07 | $10,550.00 | $10,550.00 | 0 |
| 2020-07-06 | $11,600.00 | $11,600.00 | 0 |
| 2020-07-02 | $12,900.00 | $12,900.00 | 1 |
| 2020-07-01 | $12,800.00 | $12,800.00 | 0 |
| 2020-06-30 | $13,900.00 | $13,900.00 | 0 |
| 2020-06-29 | $14,100.00 | $14,100.00 | 0 |
| 2020-06-26 | $14,200.00 | $14,200.00 | 0 |
| 2020-06-25 | $14,000.00 | $14,000.00 | 0 |
| 2020-06-24 | $16,320.00 | $16,320.00 | 0 |
| 2020-06-23 | $15,740.00 | $15,740.00 | 0 |
| 2020-06-22 | $16,400.00 | $16,400.00 | 0 |
| 2020-06-19 | $16,750.00 | $16,750.00 | 0 |
| 2020-06-18 | $15,700.00 | $15,700.00 | 0 |
| 2020-06-17 | $16,650.00 | $16,650.00 | 0 |
| 2020-06-16 | $16,170.00 | $16,170.00 | 0 |
| 2020-06-15 | $15,600.00 | $15,600.00 | 0 |
| 2020-06-12 | $17,350.00 | $17,350.00 | 0 |
| 2020-06-11 | $16,100.00 | $16,100.00 | 0 |
| 2020-06-10 | $17,850.00 | $17,850.00 | 0 |
| 2020-06-09 | $16,800.00 | $16,800.00 | 0 |
| 2020-06-08 | $15,500.00 | $15,500.00 | 0 |
| 2020-06-05 | $16,500.00 | $16,500.00 | 0 |
| 2020-06-04 | $15,600.00 | $15,600.00 | 0 |
| 2020-06-03 | $15,000.00 | $15,000.00 | 1 |
| 2020-06-02 | $15,900.00 | $15,900.00 | 0 |
| 2020-06-01 | $15,800.00 | $15,800.00 | 0 |
| 2020-05-29 | $15,750.00 | $15,750.00 | 0 |
| 2020-05-28 | $15,200.00 | $15,200.00 | 0 |
| 2020-05-27 | $15,900.00 | $15,900.00 | 0 |
| 2020-05-26 | $15,400.00 | $15,400.00 | 0 |
| 2020-05-22 | $17,300.00 | $17,300.00 | 0 |
| 2020-05-21 | $17,650.00 | $17,650.00 | 0 |
| 2020-05-20 | $17,000.00 | $17,000.00 | 0 |
| 2020-05-19 | $16,000.00 | $16,000.00 | 0 |
| 2020-05-18 | $16,400.00 | $16,400.00 | 0 |
| 2020-05-15 | $14,850.00 | $14,850.00 | 2 |
| 2020-05-14 | $16,550.00 | $16,550.00 | 0 |
| 2020-05-13 | $16,000.00 | $16,000.00 | 0 |
| 2020-05-12 | $15,100.00 | $15,100.00 | 0 |
| 2020-05-11 | $15,400.00 | $15,400.00 | 1 |
| 2020-05-08 | $15,000.00 | $15,000.00 | 1 |
| 2020-05-07 | $18,100.00 | $18,100.00 | 2 |
| 2020-05-06 | $20,320.00 | $20,320.00 | 3 |
| 2020-05-05 | $24,000.00 | $24,000.00 | 4 |
| 2020-05-04 | $29,600.00 | $29,600.00 | 5 |
| 2020-05-01 | $25,800.00 | $25,800.00 | 0 |
| 2020-04-30 | $22,100.00 | $22,100.00 | 1 |
| 2020-04-29 | $21,000.00 | $21,000.00 | 0 |
| 2020-04-28 | $20,100.00 | $20,100.00 | 1 |
| 2020-04-27 | $19,500.00 | $19,500.00 | 0 |
| 2020-04-24 | $21,500.00 | $21,500.00 | 0 |
| 2020-04-23 | $24,000.00 | $24,000.00 | 1 |
| 2020-04-22 | $29,000.00 | $29,000.00 | 0 |
| 2020-04-21 | $29,900.00 | $29,900.00 | 0 |
| 2020-04-20 | $31,500.00 | $31,500.00 | 0 |
| 2020-04-17 | $36,000.00 | $36,000.00 | 0 |
| 2020-04-16 | $40,000.00 | $40,000.00 | 0 |
| 2020-04-15 | $47,000.00 | $47,000.00 | 2 |
| 2020-04-14 | $55,900.00 | $55,900.00 | 0 |
| 2020-04-13 | $50,000.00 | $50,000.00 | 0 |
| 2020-04-09 | $50,000.00 | $50,000.00 | 0 |
| 2020-04-08 | $57,200.00 | $57,200.00 | 1 |
| 2020-04-07 | $83,500.00 | $83,500.00 | 0 |
| 2020-04-06 | $70,000.00 | $70,000.00 | 0 |
| 2020-04-03 | $75,500.00 | $75,500.00 | 0 |
| 2020-04-02 | $64,000.00 | $64,000.00 | 0 |
| 2020-04-01 | $71,900.00 | $71,900.00 | 0 |
| 2020-03-31 | $81,000.00 | $81,000.00 | 0 |
| 2020-03-30 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-27 | $48,880.00 | $48,880.00 | 0 |
| 2020-03-26 | $48,250.00 | $48,250.00 | 0 |
| 2020-03-25 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-24 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-23 | $57,000.00 | $57,000.00 | 0 |
| 2020-03-20 | $62,100.00 | $62,100.00 | 0 |
| 2020-03-19 | $58,550.00 | $58,550.00 | 0 |
| 2020-03-18 | $60,000.00 | $60,000.00 | 0 |
| 2020-03-17 | $70,500.00 | $70,500.00 | 0 |
| 2020-03-16 | $60,100.00 | $60,100.00 | 0 |
| 2020-03-13 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-12 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-11 | $58,750.00 | $58,750.00 | 0 |
| 2020-03-10 | $65,000.00 | $65,000.00 | 0 |
| 2020-03-09 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-06 | $47,000.00 | $47,000.00 | 0 |
| 2020-03-05 | $50,000.00 | $50,000.00 | 0 |
| 2020-03-04 | $60,000.00 | $60,000.00 | 0 |
| 2020-03-03 | $68,250.00 | $68,250.00 | 0 |
| 2020-03-02 | $70,000.00 | $70,000.00 | 0 |
| 2020-02-28 | $45,000.00 | $45,000.00 | 0 |
| 2020-02-27 | $50,000.00 | $50,000.00 | 0 |
| 2020-02-26 | $58,000.00 | $58,000.00 | 0 |
| 2020-02-25 | $61,950.00 | $61,950.00 | 0 |
| 2020-02-24 | $62,250.00 | $62,250.00 | 0 |
| 2020-02-21 | $68,050.00 | $68,050.00 | 0 |
| 2020-02-20 | $65,000.00 | $65,000.00 | 0 |
| 2020-02-19 | $77,100.00 | $77,100.00 | 1 |
| 2020-02-18 | $135,000.00 | $135,000.00 | 2 |
| 2020-02-14 | $121,900.00 | $121,900.00 | 0 |
| 2020-02-13 | $121,000.00 | $121,000.00 | 0 |
| 2020-02-12 | $120,000.00 | $120,000.00 | 0 |
| 2020-02-11 | $100,100.00 | $100,100.00 | 0 |
| 2020-02-10 | $105,000.00 | $105,000.00 | 0 |
| 2020-02-07 | $120,000.00 | $120,000.00 | 0 |
| 2020-02-06 | $120,000.00 | $120,000.00 | 0 |
| 2020-02-05 | $105,000.00 | $105,000.00 | 0 |
| 2020-02-04 | $115,000.00 | $115,000.00 | 0 |
| 2020-02-03 | $115,000.00 | $115,000.00 | 0 |
| 2020-01-31 | $100,000.00 | $100,000.00 | 0 |
| 2020-01-30 | $102,500.00 | $102,500.00 | 0 |
| 2020-01-29 | $120,000.00 | $120,000.00 | 0 |
| 2020-01-28 | $85,000.00 | $85,000.00 | 0 |
| 2020-01-27 | $96,500.00 | $96,500.00 | 0 |
| 2020-01-24 | $99,500.00 | $99,500.00 | 0 |
| 2020-01-23 | $89,500.00 | $89,500.00 | 0 |
| 2020-01-22 | $125,000.00 | $125,000.00 | 0 |
| 2020-01-21 | $165,000.00 | $165,000.00 | 0 |
| 2020-01-17 | $180,000.00 | $180,000.00 | 0 |
| 2020-01-16 | $140,000.00 | $140,000.00 | 0 |
| 2020-01-15 | $135,000.00 | $135,000.00 | 0 |
| 2020-01-14 | $75,000.00 | $75,000.00 | 0 |
| 2020-01-13 | $75,000.00 | $75,000.00 | 0 |
| 2020-01-10 | $90,000.00 | $90,000.00 | 0 |
| 2020-01-09 | $85,000.00 | $85,000.00 | 0 |
| 2020-01-08 | $105,000.00 | $105,000.00 | 0 |
| 2020-01-07 | $105,000.00 | $105,000.00 | 0 |
| 2020-01-06 | $200,000.00 | $200,000.00 | 0 |
| 2020-01-03 | $193,000.00 | $193,000.00 | 0 |
| 2020-01-02 | $195,000.00 | $195,000.00 | 0 |