UEPEO 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: 1980-03-17 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	$109.50	$936.27	0
2020-12-30	$109.50	$936.27	200
2020-12-29	$109.49	$936.19	200
2020-12-28	$106.00	$906.35	0
2020-12-24	$106.00	$906.35	0
2020-12-23	$106.00	$906.35	0
2020-12-22	$106.00	$906.35	100
2020-12-21	$108.28	$925.84	0
2020-12-18	$108.28	$925.84	100
2020-12-17	$108.50	$927.72	0
2020-12-16	$108.50	$927.72	0
2020-12-15	$108.50	$927.72	800
2020-12-14	$107.50	$919.17	200
2020-12-11	$108.50	$927.72	0
2020-12-10	$108.50	$927.72	100
2020-12-09	$107.00	$914.90	300
2020-12-08	$107.00	$914.90	0
2020-12-07	$107.00	$914.90	0
2020-12-04	$107.00	$914.90	100
2020-12-03	$103.78	$887.36	0
2020-12-02	$103.78	$887.36	0
2020-12-01	$103.78	$887.36	0
2020-11-30	$103.78	$887.36	0
2020-11-27	$103.78	$887.36	0
2020-11-25	$103.78	$887.36	0
2020-11-24	$103.78	$887.36	100
2020-11-23	$103.78	$887.36	0
2020-11-20	$103.78	$887.36	0
2020-11-19	$103.78	$887.36	100
2020-11-18	$103.78	$887.36	0
2020-11-17	$103.78	$887.36	0
2020-11-16	$103.78	$887.36	100
2020-11-13	$106.00	$906.35	0
2020-11-12	$106.00	$906.35	0
2020-11-11	$106.00	$906.35	0
2020-11-10	$106.00	$906.35	200
2020-11-09	$103.77	$887.28	100
2020-11-06	$103.76	$887.19	0
2020-11-05	$103.76	$887.19	100
2020-11-04	$103.00	$880.69	0
2020-11-03	$103.00	$880.69	0
2020-11-02	$103.00	$880.69	0
2020-10-30	$103.00	$880.69	100
2020-10-29	$105.00	$897.79	0
2020-10-28	$105.00	$897.79	0
2020-10-27	$105.00	$897.79	0
2020-10-26	$105.00	$897.79	0
2020-10-23	$105.00	$897.79	100
2020-10-22	$105.00	$897.79	100
2020-10-21	$102.35	$875.14	100
2020-10-20	$105.90	$905.49	0
2020-10-19	$105.90	$905.49	0
2020-10-16	$105.90	$905.49	0
2020-10-15	$105.90	$905.49	0
2020-10-14	$105.90	$895.87	0
2020-10-13	$105.90	$895.87	10,100
2020-10-12	$108.20	$915.33	100
2020-10-09	$107.04	$905.52	0
2020-10-08	$107.04	$905.52	100
2020-10-07	$107.09	$905.94	0
2020-10-06	$107.09	$905.94	200
2020-10-05	$104.99	$888.17	200
2020-10-02	$105.00	$888.26	100
2020-10-01	$104.99	$888.17	1,400
2020-09-30	$104.75	$886.14	3,300
2020-09-29	$104.99	$888.17	0
2020-09-28	$104.99	$888.17	0
2020-09-25	$104.99	$888.17	0
2020-09-24	$104.99	$888.17	0
2020-09-23	$104.99	$888.17	0
2020-09-22	$104.99	$888.17	700
2020-09-21	$103.35	$874.30	400
2020-09-18	$103.30	$873.88	200
2020-09-17	$103.51	$875.65	0
2020-09-16	$103.51	$875.65	0
2020-09-15	$103.51	$875.65	100
2020-09-14	$103.25	$873.45	0
2020-09-11	$103.25	$873.45	300
2020-09-10	$104.00	$879.80	0
2020-09-09	$104.00	$879.80	0
2020-09-08	$104.00	$879.80	0
2020-09-04	$104.00	$879.80	0
2020-09-03	$104.00	$879.80	200
2020-09-02	$103.25	$873.45	0
2020-09-01	$103.25	$873.45	0
2020-08-31	$103.25	$873.45	0
2020-08-28	$103.25	$873.45	100
2020-08-27	$105.00	$888.26	0
2020-08-26	$105.00	$888.26	0
2020-08-25	$105.00	$888.26	0
2020-08-24	$105.00	$888.26	0
2020-08-21	$105.00	$888.26	0
2020-08-20	$105.00	$888.26	100
2020-08-19	$104.25	$881.91	200
2020-08-18	$103.25	$873.45	100
2020-08-17	$103.04	$871.68	100
2020-08-14	$103.04	$871.68	0
2020-08-13	$103.04	$871.68	0
2020-08-12	$103.04	$871.68	0
2020-08-11	$103.04	$871.68	0
2020-08-10	$103.04	$871.68	100
2020-08-07	$105.00	$888.26	200
2020-08-06	$104.00	$879.80	100
2020-08-05	$104.00	$879.80	100
2020-08-04	$103.01	$871.42	0
2020-08-03	$103.01	$871.42	100
2020-07-31	$103.70	$877.26	400
2020-07-30	$106.00	$896.72	100
2020-07-29	$103.25	$873.45	300
2020-07-28	$108.99	$922.01	200
2020-07-27	$104.99	$888.17	200
2020-07-24	$102.37	$866.01	0
2020-07-23	$102.37	$866.01	100
2020-07-22	$104.99	$888.17	100
2020-07-21	$102.37	$866.01	0
2020-07-20	$102.37	$866.01	100
2020-07-17	$104.00	$879.80	0
2020-07-16	$104.00	$879.80	0
2020-07-15	$104.00	$870.28	0
2020-07-14	$104.00	$870.28	0
2020-07-13	$104.00	$870.28	100
2020-07-10	$103.50	$866.10	100
2020-07-09	$102.05	$853.96	0
2020-07-08	$102.05	$853.96	0
2020-07-07	$102.05	$853.96	200
2020-07-06	$102.03	$853.80	400
2020-07-02	$103.00	$861.91	0
2020-07-01	$103.00	$861.91	100
2020-06-30	$103.00	$861.91	0
2020-06-29	$103.00	$861.91	100
2020-06-26	$104.00	$870.28	0
2020-06-25	$104.00	$870.28	400
2020-06-24	$102.00	$853.54	200
2020-06-23	$102.05	$853.96	300
2020-06-22	$103.00	$861.91	0
2020-06-19	$103.00	$861.91	0
2020-06-18	$103.00	$861.91	100
2020-06-17	$102.50	$857.73	0
2020-06-16	$102.50	$857.73	0
2020-06-15	$102.50	$857.73	0
2020-06-12	$102.50	$857.73	0
2020-06-11	$102.50	$857.73	0
2020-06-10	$102.50	$857.73	200
2020-06-09	$102.25	$855.64	0
2020-06-08	$102.25	$855.64	0
2020-06-05	$102.25	$855.64	0
2020-06-04	$102.25	$855.64	0
2020-06-03	$102.25	$855.64	0
2020-06-02	$102.25	$855.64	0
2020-06-01	$102.25	$855.64	100
2020-05-29	$102.25	$855.64	800
2020-05-28	$101.05	$845.59	700
2020-05-27	$102.25	$855.64	100
2020-05-26	$101.25	$847.27	100
2020-05-22	$102.00	$853.54	0
2020-05-21	$102.00	$853.54	300
2020-05-20	$101.53	$849.61	0
2020-05-19	$101.53	$849.61	0
2020-05-18	$101.53	$849.61	0
2020-05-15	$101.53	$849.61	0
2020-05-14	$101.53	$849.61	0
2020-05-13	$101.53	$849.61	0
2020-05-12	$101.53	$849.61	0
2020-05-11	$101.53	$849.61	0
2020-05-08	$101.53	$849.61	0
2020-05-07	$101.53	$849.61	0
2020-05-06	$101.53	$849.61	100
2020-05-05	$103.00	$861.91	0
2020-05-04	$103.00	$861.91	0
2020-05-01	$103.00	$861.91	0
2020-04-30	$103.00	$861.91	0
2020-04-29	$103.00	$861.91	0
2020-04-28	$103.00	$861.91	0
2020-04-27	$103.00	$861.91	300
2020-04-24	$100.00	$836.81	300
2020-04-23	$107.99	$903.67	0
2020-04-22	$107.99	$903.67	0
2020-04-21	$107.99	$903.67	0
2020-04-20	$107.99	$903.67	0
2020-04-17	$107.99	$903.67	0
2020-04-16	$107.99	$903.67	0
2020-04-15	$107.99	$894.26	200
2020-04-14	$103.00	$852.93	0
2020-04-13	$103.00	$852.93	0
2020-04-09	$103.00	$852.93	0
2020-04-08	$103.00	$852.93	200
2020-04-07	$102.00	$844.65	0
2020-04-06	$102.00	$844.65	0
2020-04-03	$102.00	$844.65	0
2020-04-02	$102.00	$844.65	600
2020-04-01	$101.50	$840.51	200
2020-03-31	$103.00	$852.93	300
2020-03-30	$101.50	$840.51	0
2020-03-27	$101.50	$840.51	600
2020-03-26	$103.25	$855.00	0
2020-03-25	$103.25	$855.00	0
2020-03-24	$103.25	$855.00	400
2020-03-23	$102.25	$846.72	400
2020-03-20	$101.00	$836.37	200
2020-03-19	$103.35	$855.83	100
2020-03-18	$103.35	$855.83	100
2020-03-17	$103.97	$860.97	200
2020-03-16	$103.78	$859.39	100
2020-03-13	$103.78	$859.39	0
2020-03-12	$103.78	$859.39	100
2020-03-11	$107.00	$886.06	400
2020-03-10	$106.00	$877.78	400
2020-03-09	$106.00	$877.78	0
2020-03-06	$106.00	$877.78	0
2020-03-05	$106.00	$877.78	0
2020-03-04	$106.00	$877.78	300
2020-03-03	$103.35	$855.83	100
2020-03-02	$102.52	$848.96	100
2020-02-28	$110.00	$910.90	600
2020-02-27	$102.50	$848.79	0
2020-02-26	$102.50	$848.79	0
2020-02-25	$102.50	$848.79	100
2020-02-24	$103.00	$852.93	100
2020-02-21	$102.31	$847.22	0
2020-02-20	$102.31	$847.22	0
2020-02-19	$102.31	$847.22	0
2020-02-18	$102.31	$847.22	0
2020-02-14	$102.31	$847.22	100
2020-02-13	$106.00	$877.78	0
2020-02-12	$106.00	$877.78	0
2020-02-11	$106.00	$877.78	400
2020-02-10	$105.20	$871.15	200
2020-02-07	$105.20	$871.15	0
2020-02-06	$105.20	$871.15	200
2020-02-05	$110.00	$910.90	0
2020-02-04	$110.00	$910.90	400
2020-02-03	$109.99	$910.82	0
2020-01-31	$109.99	$910.82	100
2020-01-30	$109.99	$910.82	0
2020-01-29	$109.99	$910.82	0
2020-01-28	$109.99	$910.82	0
2020-01-27	$109.99	$910.82	0
2020-01-24	$109.99	$910.82	0
2020-01-23	$109.99	$910.82	0
2020-01-22	$109.99	$910.82	0
2020-01-21	$109.99	$910.82	200
2020-01-17	$104.75	$867.43	600
2020-01-16	$104.60	$866.18	0
2020-01-15	$104.60	$856.87	100
2020-01-14	$102.01	$835.65	0
2020-01-13	$102.01	$835.65	300
2020-01-10	$102.01	$835.65	200
2020-01-09	$106.00	$868.34	0
2020-01-08	$106.00	$868.34	0
2020-01-07	$106.00	$868.34	0
2020-01-06	$106.00	$868.34	0
2020-01-03	$106.00	$868.34	0
2020-01-02	$106.00	$868.34	0