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
- 2019-11-07 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 | $15,168.00 | $15,168.00 | 36 | — | — |
| 2020-12-30 | $14,328.00 | $14,328.00 | 19 | — | — |
| 2020-12-29 | $14,040.00 | $14,040.00 | 19 | — | — |
| 2020-12-28 | $14,424.00 | $14,424.00 | 23 | — | — |
| 2020-12-24 | $14,760.00 | $14,760.00 | 25 | — | — |
| 2020-12-23 | $14,544.00 | $14,544.00 | 18 | — | — |
| 2020-12-22 | $14,424.00 | $14,424.00 | 21 | — | — |
| 2020-12-21 | $15,000.00 | $15,000.00 | 20 | — | — |
| 2020-12-18 | $15,288.00 | $15,288.00 | 17 | — | — |
| 2020-12-17 | $15,888.00 | $15,888.00 | 19 | — | — |
| 2020-12-16 | $16,056.00 | $16,056.00 | 2 | — | — |
| 2020-12-15 | $16,032.00 | $16,032.00 | 17 | — | — |
| 2020-12-14 | $16,560.00 | $16,560.00 | 45 | — | — |
| 2020-12-11 | $15,984.00 | $15,984.00 | 25 | — | — |
| 2020-12-10 | $14,256.00 | $14,256.00 | 34 | — | — |
| 2020-12-09 | $13,344.00 | $13,344.00 | 9 | — | — |
| 2020-12-08 | $13,752.00 | $13,752.00 | 47 | — | — |
| 2020-12-07 | $14,952.00 | $14,952.00 | 64 | — | — |
| 2020-12-04 | $16,464.00 | $16,464.00 | 72 | — | — |
| 2020-12-03 | $16,872.00 | $16,872.00 | 7 | — | — |
| 2020-12-02 | $16,968.00 | $16,968.00 | 10 | — | — |
| 2020-12-01 | $16,872.00 | $16,872.00 | 28 | — | — |
| 2020-11-30 | $16,968.00 | $16,968.00 | 61 | — | — |
| 2020-11-27 | $18,288.00 | $18,288.00 | 88 | — | — |
| 2020-11-25 | $17,160.00 | $17,160.00 | 114 | — | — |
| 2020-11-24 | $19,920.00 | $19,920.00 | 148 | — | — |
| 2020-11-23 | $20,928.00 | $20,928.00 | 79 | — | — |
| 2020-11-20 | $20,040.00 | $20,040.00 | 23 | — | — |
| 2020-11-19 | $20,520.00 | $20,520.00 | 100 | — | — |
| 2020-11-18 | $20,544.00 | $20,544.00 | 55 | — | — |
| 2020-11-17 | $19,608.00 | $19,608.00 | 37 | — | — |
| 2020-11-16 | $21,648.00 | $21,648.00 | 106 | — | — |
| 2020-11-13 | $24,096.00 | $24,096.00 | 41 | — | — |
| 2020-11-12 | $24,960.00 | $24,960.00 | 89 | — | — |
| 2020-11-11 | $23,640.00 | $23,640.00 | 70 | — | — |
| 2020-11-10 | $26,400.00 | $26,400.00 | 256 | — | — |
| 2020-11-09 | $24,432.00 | $24,432.00 | 137 | — | — |
| 2020-11-06 | $24,528.00 | $24,528.00 | 267 | — | — |
| 2020-11-05 | $24,408.00 | $24,408.00 | 20 | — | — |
| 2020-11-04 | $24,408.00 | $24,408.00 | 5 | — | — |
| 2020-11-03 | $24,360.00 | $24,360.00 | 1 | — | — |
| 2020-11-02 | $24,456.00 | $24,456.00 | 1 | — | — |
| 2020-10-30 | $24,456.00 | $24,456.00 | 1 | — | — |
| 2020-10-29 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-10-28 | $24,240.00 | $24,240.00 | 3 | — | — |
| 2020-10-27 | $24,321.60 | $24,321.60 | 0 | — | — |
| 2020-10-26 | $24,288.00 | $24,288.00 | 1 | — | — |
| 2020-10-23 | $24,312.00 | $24,312.00 | 3 | — | — |
| 2020-10-22 | $24,480.00 | $24,480.00 | 5 | — | — |
| 2020-10-21 | $24,336.00 | $24,336.00 | 54 | — | — |
| 2020-10-20 | $24,264.00 | $24,264.00 | 10 | — | — |
| 2020-10-19 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-10-16 | $24,288.00 | $24,288.00 | 165 | — | — |
| 2020-10-15 | $24,432.00 | $24,432.00 | 17 | — | — |
| 2020-10-14 | $24,432.00 | $24,432.00 | 210 | — | — |
| 2020-10-13 | $24,492.00 | $24,492.00 | 0 | — | — |
| 2020-10-12 | $24,384.00 | $24,384.00 | 0 | — | — |
| 2020-10-09 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-10-08 | $24,432.00 | $24,432.00 | 2 | — | — |
| 2020-10-07 | $24,480.00 | $24,480.00 | 7 | — | — |
| 2020-10-06 | $24,432.00 | $24,432.00 | 3 | — | — |
| 2020-10-05 | $24,432.00 | $24,432.00 | 2 | — | — |
| 2020-10-02 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-10-01 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-30 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-29 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-28 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-25 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-24 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-23 | $24,412.80 | $24,412.80 | 0 | — | — |
| 2020-09-22 | $24,412.80 | $24,412.80 | 0 | — | — |
| 2020-09-21 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-18 | $24,360.00 | $24,360.00 | 4 | — | — |
| 2020-09-17 | $24,374.40 | $24,374.40 | 0 | — | — |
| 2020-09-16 | $24,374.40 | $24,374.40 | 0 | — | — |
| 2020-09-15 | $24,420.00 | $24,420.00 | 0 | — | — |
| 2020-09-14 | $24,396.00 | $24,396.00 | 11 | — | — |
| 2020-09-11 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-10 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-09-09 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-08 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-04 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-03 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-09-02 | $24,424.80 | $24,424.80 | 0 | — | — |
| 2020-09-01 | $24,424.80 | $24,424.80 | 0 | — | — |
| 2020-08-31 | $24,424.80 | $24,424.80 | 0 | — | — |
| 2020-08-28 | $24,360.00 | $24,360.00 | 1 | — | — |
| 2020-08-27 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-08-26 | $24,360.00 | $24,360.00 | 0 | — | — |
| 2020-08-25 | $24,336.00 | $24,336.00 | 0 | — | — |
| 2020-08-24 | $24,336.00 | $24,336.00 | 0 | — | — |
| 2020-08-21 | $24,336.00 | $24,336.00 | 1 | — | — |
| 2020-08-20 | $24,432.00 | $24,432.00 | 4 | — | — |
| 2020-08-19 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-18 | $24,432.00 | $24,432.00 | 2 | — | — |
| 2020-08-17 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-14 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-13 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-12 | $24,432.00 | $24,432.00 | 1 | — | — |
| 2020-08-11 | $24,480.00 | $24,480.00 | 0 | — | — |
| 2020-08-10 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-07 | $24,432.00 | $24,432.00 | 0 | — | — |
| 2020-08-06 | $24,403.20 | $24,403.20 | 1 | — | — |
| 2020-08-05 | $24,384.00 | $24,384.00 | 0 | — | — |
| 2020-08-04 | $24,360.00 | $24,360.00 | 2 | — | — |
| 2020-08-03 | $24,396.00 | $24,396.00 | 0 | — | — |
| 2020-07-31 | $24,324.00 | $24,324.00 | 5 | — | — |
| 2020-07-30 | $24,410.40 | $24,410.40 | 5 | — | — |
| 2020-07-29 | $24,374.40 | $24,374.40 | 9 | — | — |
| 2020-07-28 | $24,420.00 | $24,420.00 | 2 | — | — |
| 2020-07-27 | $24,504.00 | $24,504.00 | 0 | — | — |
| 2020-07-24 | $24,384.00 | $24,384.00 | 3 | — | — |
| 2020-07-23 | $24,360.00 | $24,360.00 | 13 | — | — |
| 2020-07-22 | $24,408.00 | $24,408.00 | 3 | — | — |
| 2020-07-21 | $24,408.00 | $24,408.00 | 1 | — | — |
| 2020-07-20 | $24,432.00 | $24,432.00 | 9 | — | — |
| 2020-07-17 | $24,420.00 | $24,420.00 | 2 | — | — |
| 2020-07-16 | $24,312.00 | $24,312.00 | 1 | — | — |
| 2020-07-15 | $24,312.00 | $24,312.00 | 3 | — | — |
| 2020-07-14 | $24,288.00 | $24,288.00 | 8 | — | — |
| 2020-07-13 | $24,456.00 | $24,456.00 | 63 | — | — |
| 2020-07-10 | $24,384.00 | $24,384.00 | 8 | — | — |
| 2020-07-09 | $24,475.20 | $24,475.20 | 3 | — | — |
| 2020-07-08 | $24,506.40 | $24,506.40 | 35 | — | — |
| 2020-07-07 | $24,528.00 | $24,528.00 | 28 | — | — |
| 2020-07-06 | $24,624.00 | $24,624.00 | 87 | — | — |
| 2020-07-02 | $24,216.00 | $24,216.00 | 0 | — | — |
| 2020-07-01 | $24,312.00 | $24,312.00 | 0 | — | — |
| 2020-06-30 | $24,312.00 | $24,312.00 | 0 | — | — |
| 2020-06-29 | $24,288.00 | $24,288.00 | 1 | — | — |
| 2020-06-26 | $24,168.00 | $24,168.00 | 4 | — | — |
| 2020-06-25 | $24,168.00 | $24,168.00 | 0 | — | — |
| 2020-06-24 | $24,168.00 | $24,168.00 | 3 | — | — |
| 2020-06-23 | $24,288.00 | $24,288.00 | 9 | — | — |
| 2020-06-22 | $24,264.00 | $24,264.00 | 0 | — | — |
| 2020-06-19 | $24,144.00 | $24,144.00 | 0 | — | — |
| 2020-06-18 | $24,144.00 | $24,144.00 | 4 | — | — |
| 2020-06-17 | $24,360.00 | $24,360.00 | 4 | — | — |
| 2020-06-16 | $24,216.00 | $24,216.00 | 1 | — | — |
| 2020-06-15 | $24,192.00 | $24,192.00 | 0 | — | — |
| 2020-06-12 | $24,192.00 | $24,192.00 | 0 | — | — |
| 2020-06-11 | $24,168.00 | $24,168.00 | 0 | — | — |
| 2020-06-10 | $24,168.00 | $24,168.00 | 0 | — | — |
| 2020-06-09 | $24,168.00 | $24,168.00 | 6 | — | — |
| 2020-06-08 | $24,168.00 | $24,168.00 | 0 | — | — |
| 2020-06-05 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-06-04 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-06-03 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-06-02 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-06-01 | $24,240.00 | $24,240.00 | 0 | — | — |
| 2020-05-29 | $24,240.00 | $24,240.00 | 1 | — | — |
| 2020-05-28 | $24,072.00 | $24,072.00 | 0 | — | — |
| 2020-05-27 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-05-26 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-05-22 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-05-21 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-05-20 | $24,048.00 | $24,048.00 | 22 | — | — |
| 2020-05-19 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-18 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-15 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-14 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-13 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-12 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-11 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-08 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-07 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-06 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-05 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-04 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-05-01 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-04-30 | $24,456.00 | $24,456.00 | 1 | — | — |
| 2020-04-29 | $24,096.00 | $24,096.00 | 102 | — | — |
| 2020-04-28 | $24,072.00 | $24,072.00 | 5 | — | — |
| 2020-04-27 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-04-24 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-04-23 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-04-22 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-04-21 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-04-20 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-04-17 | $24,048.00 | $24,048.00 | 0 | — | — |
| 2020-04-16 | $24,048.00 | $24,048.00 | 1 | — | — |
| 2020-04-15 | $24,024.00 | $24,024.00 | 0 | — | — |
| 2020-04-14 | $24,048.00 | $24,048.00 | 1 | — | — |
| 2020-04-13 | $24,048.00 | $24,048.00 | 6 | — | — |
| 2020-04-09 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-04-08 | $24,000.00 | $24,000.00 | 6 | — | — |
| 2020-04-07 | $23,928.00 | $23,928.00 | 4 | — | — |
| 2020-04-06 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-04-03 | $23,880.00 | $23,880.00 | 103 | — | — |
| 2020-04-02 | $23,808.00 | $23,808.00 | 4 | — | — |
| 2020-04-01 | $23,880.00 | $23,880.00 | 15 | — | — |
| 2020-03-31 | $24,456.00 | $24,456.00 | 0 | — | — |
| 2020-03-30 | $23,832.00 | $23,832.00 | 1 | — | — |
| 2020-03-27 | $23,640.00 | $23,640.00 | 3 | — | — |
| 2020-03-26 | $23,640.00 | $23,640.00 | 2 | — | — |
| 2020-03-25 | $23,520.00 | $23,520.00 | 11 | — | — |
| 2020-03-24 | $23,040.00 | $23,040.00 | 7 | — | — |
| 2020-03-23 | $23,040.00 | $23,040.00 | 8 | — | — |
| 2020-03-20 | $23,592.00 | $23,592.00 | 4 | — | — |
| 2020-03-19 | $23,760.00 | $23,760.00 | 0 | — | — |
| 2020-03-18 | $21,960.00 | $21,960.00 | 137 | — | — |
| 2020-03-17 | $21,648.00 | $21,648.00 | 121 | — | — |
| 2020-03-16 | $21,648.00 | $21,648.00 | 0 | — | — |
| 2020-03-13 | $23,928.00 | $23,928.00 | 0 | — | — |
| 2020-03-12 | $23,928.00 | $23,928.00 | 0 | — | — |
| 2020-03-11 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-03-10 | $23,652.00 | $23,652.00 | 13 | — | — |
| 2020-03-09 | $24,144.00 | $24,144.00 | 63 | — | — |
| 2020-03-06 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-03-05 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-03-04 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-03-03 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-03-02 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-02-28 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-02-27 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-02-26 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2020-02-25 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-24 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-21 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-20 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-19 | $24,240.00 | $24,240.00 | 1 | — | — |
| 2020-02-18 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-14 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-13 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-12 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-11 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-10 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-07 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-06 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2020-02-05 | $24,120.00 | $24,120.00 | 11 | — | — |
| 2020-02-04 | $24,072.00 | $24,072.00 | 5 | — | — |
| 2020-02-03 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-31 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-30 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-29 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-28 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-27 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-24 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-23 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-22 | $23,904.00 | $23,904.00 | 4 | — | — |
| 2020-01-21 | $23,952.00 | $23,952.00 | 14 | — | — |
| 2020-01-17 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-16 | $23,880.00 | $23,880.00 | 1 | — | — |
| 2020-01-15 | $23,808.00 | $23,808.00 | 0 | — | — |
| 2020-01-14 | $23,808.00 | $23,808.00 | 0 | — | — |
| 2020-01-13 | $23,928.00 | $23,928.00 | 0 | — | — |
| 2020-01-10 | $23,928.00 | $23,928.00 | 0 | — | — |
| 2020-01-09 | $23,928.00 | $23,928.00 | 0 | — | — |
| 2020-01-08 | $23,928.00 | $23,928.00 | 13 | — | — |
| 2020-01-07 | $23,832.00 | $23,832.00 | 38 | — | — |
| 2020-01-06 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-03 | $23,880.00 | $23,880.00 | 0 | — | — |
| 2020-01-02 | $23,880.00 | $23,880.00 | 0 | — | — |