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
- 2007-10-25 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 | $287.16 | $290.37 | 632,000 | — | — |
| 2020-12-30 | $282.98 | $286.15 | 778,900 | — | — |
| 2020-12-29 | $277.34 | $280.44 | 593,300 | — | — |
| 2020-12-28 | $278.17 | $281.28 | 1,039,500 | — | — |
| 2020-12-24 | $264.64 | $267.60 | 271,100 | — | — |
| 2020-12-23 | $268.46 | $271.46 | 578,500 | — | — |
| 2020-12-22 | $265.09 | $268.06 | 584,600 | — | — |
| 2020-12-21 | $268.14 | $271.14 | 756,400 | — | — |
| 2020-12-18 | $268.43 | $271.43 | 2,629,500 | — | — |
| 2020-12-17 | $272.78 | $275.83 | 755,500 | — | — |
| 2020-12-16 | $269.92 | $272.94 | 776,200 | — | — |
| 2020-12-15 | $267.55 | $270.54 | 557,400 | — | — |
| 2020-12-14 | $265.79 | $268.76 | 795,700 | — | — |
| 2020-12-11 | $265.39 | $268.36 | 1,053,900 | — | — |
| 2020-12-10 | $272.13 | $275.17 | 563,100 | — | — |
| 2020-12-09 | $275.66 | $278.74 | 921,100 | — | — |
| 2020-12-08 | $272.00 | $275.04 | 961,200 | — | — |
| 2020-12-07 | $273.26 | $276.32 | 1,271,900 | — | — |
| 2020-12-04 | $279.54 | $282.67 | 2,707,400 | — | — |
| 2020-12-03 | $289.53 | $292.77 | 2,042,300 | — | — |
| 2020-12-02 | $282.00 | $285.16 | 1,005,800 | — | — |
| 2020-12-01 | $279.53 | $282.66 | 991,900 | — | — |
| 2020-11-30 | $275.40 | $278.48 | 1,577,800 | — | — |
| 2020-11-27 | $281.29 | $284.44 | 579,200 | — | — |
| 2020-11-25 | $279.54 | $282.67 | 814,200 | — | — |
| 2020-11-24 | $284.71 | $287.90 | 1,001,000 | — | — |
| 2020-11-23 | $282.87 | $286.04 | 1,005,800 | — | — |
| 2020-11-20 | $273.65 | $276.71 | 680,200 | — | — |
| 2020-11-19 | $274.86 | $277.94 | 746,500 | — | — |
| 2020-11-18 | $274.21 | $277.28 | 1,137,900 | — | — |
| 2020-11-17 | $276.20 | $279.29 | 1,057,900 | — | — |
| 2020-11-16 | $275.29 | $278.37 | 1,226,300 | — | — |
| 2020-11-13 | $262.35 | $265.29 | 1,429,700 | — | — |
| 2020-11-12 | $248.08 | $250.86 | 1,055,900 | — | — |
| 2020-11-11 | $255.42 | $258.28 | 1,394,600 | — | — |
| 2020-11-10 | $265.49 | $268.46 | 3,573,800 | — | — |
| 2020-11-09 | $247.20 | $249.97 | 3,557,900 | — | — |
| 2020-11-06 | $215.02 | $217.43 | 661,500 | — | — |
| 2020-11-05 | $214.26 | $216.66 | 876,200 | — | — |
| 2020-11-04 | $217.32 | $219.75 | 711,700 | — | — |
| 2020-11-03 | $217.53 | $219.96 | 898,200 | — | — |
| 2020-11-02 | $210.78 | $213.14 | 961,200 | — | — |
| 2020-10-30 | $206.77 | $209.08 | 904,500 | — | — |
| 2020-10-29 | $205.62 | $207.92 | 833,900 | — | — |
| 2020-10-28 | $201.43 | $203.68 | 1,456,400 | — | — |
| 2020-10-27 | $213.38 | $215.77 | 822,800 | — | — |
| 2020-10-26 | $220.97 | $223.44 | 1,399,100 | — | — |
| 2020-10-23 | $235.11 | $237.74 | 628,000 | — | — |
| 2020-10-22 | $236.00 | $238.64 | 653,400 | — | — |
| 2020-10-21 | $232.85 | $235.46 | 633,400 | — | — |
| 2020-10-20 | $232.73 | $235.33 | 677,600 | — | — |
| 2020-10-19 | $235.45 | $238.08 | 757,200 | — | — |
| 2020-10-16 | $242.00 | $244.71 | 630,400 | — | — |
| 2020-10-15 | $238.94 | $241.61 | 490,300 | — | — |
| 2020-10-14 | $239.67 | $242.35 | 518,700 | — | — |
| 2020-10-13 | $238.40 | $241.07 | 584,900 | — | — |
| 2020-10-12 | $237.90 | $240.56 | 921,500 | — | — |
| 2020-10-09 | $233.55 | $236.16 | 695,600 | — | — |
| 2020-10-08 | $237.42 | $240.08 | 668,200 | — | — |
| 2020-10-07 | $229.49 | $232.06 | 907,200 | — | — |
| 2020-10-06 | $225.58 | $228.10 | 893,500 | — | — |
| 2020-10-05 | $233.78 | $236.40 | 772,800 | — | — |
| 2020-10-02 | $228.68 | $231.24 | 940,700 | — | — |
| 2020-10-01 | $228.63 | $231.19 | 704,000 | — | — |
| 2020-09-30 | $223.98 | $226.49 | 751,200 | — | — |
| 2020-09-29 | $222.88 | $225.37 | 675,500 | — | — |
| 2020-09-28 | $225.74 | $228.27 | 765,600 | — | — |
| 2020-09-25 | $216.83 | $219.26 | 692,600 | — | — |
| 2020-09-24 | $215.59 | $218.00 | 758,300 | — | — |
| 2020-09-23 | $217.04 | $219.47 | 810,700 | — | — |
| 2020-09-22 | $223.96 | $226.47 | 701,900 | — | — |
| 2020-09-21 | $225.88 | $228.41 | 900,500 | — | — |
| 2020-09-18 | $231.74 | $234.33 | 982,500 | — | — |
| 2020-09-17 | $234.73 | $237.36 | 803,400 | — | — |
| 2020-09-16 | $239.94 | $242.62 | 1,012,700 | — | — |
| 2020-09-15 | $237.32 | $239.98 | 745,600 | — | — |
| 2020-09-14 | $234.14 | $236.76 | 796,900 | — | — |
| 2020-09-11 | $228.90 | $231.46 | 867,300 | — | — |
| 2020-09-10 | $232.10 | $234.70 | 897,600 | — | — |
| 2020-09-09 | $235.40 | $238.03 | 990,300 | — | — |
| 2020-09-08 | $233.25 | $235.86 | 976,200 | — | — |
| 2020-09-04 | $240.51 | $243.20 | 1,142,500 | — | — |
| 2020-09-03 | $238.04 | $240.70 | 973,400 | — | — |
| 2020-09-02 | $237.66 | $240.32 | 904,200 | — | — |
| 2020-09-01 | $232.88 | $235.49 | 1,111,200 | — | — |
| 2020-08-31 | $232.18 | $234.78 | 1,307,600 | — | — |
| 2020-08-28 | $237.02 | $239.67 | 6,579,300 | — | — |
| 2020-08-27 | $223.95 | $226.46 | 2,733,000 | — | — |
| 2020-08-26 | $220.76 | $223.23 | 1,023,300 | — | — |
| 2020-08-25 | $219.78 | $222.24 | 870,300 | — | — |
| 2020-08-24 | $222.50 | $224.99 | 1,195,400 | — | — |
| 2020-08-21 | $214.00 | $216.39 | 1,456,400 | — | — |
| 2020-08-20 | $205.40 | $207.70 | 1,344,900 | — | — |
| 2020-08-19 | $213.36 | $215.75 | 845,900 | — | — |
| 2020-08-18 | $216.24 | $218.66 | 927,100 | — | — |
| 2020-08-17 | $224.08 | $226.59 | 701,200 | — | — |
| 2020-08-14 | $225.42 | $227.94 | 734,500 | — | — |
| 2020-08-13 | $222.42 | $224.91 | 739,500 | — | — |
| 2020-08-12 | $217.78 | $220.22 | 584,200 | — | — |
| 2020-08-11 | $216.19 | $218.61 | 1,148,900 | — | — |
| 2020-08-10 | $219.12 | $221.57 | 1,666,000 | — | — |
| 2020-08-07 | $203.88 | $206.16 | 564,400 | — | — |
| 2020-08-06 | $204.01 | $206.29 | 816,800 | — | — |
| 2020-08-05 | $201.96 | $204.22 | 913,400 | — | — |
| 2020-08-04 | $198.49 | $200.71 | 1,099,400 | — | — |
| 2020-08-03 | $191.29 | $193.43 | 1,238,500 | — | — |
| 2020-07-31 | $192.99 | $195.15 | 1,306,900 | — | — |
| 2020-07-30 | $198.61 | $200.83 | 938,600 | — | — |
| 2020-07-29 | $203.02 | $205.29 | 720,200 | — | — |
| 2020-07-28 | $197.56 | $199.77 | 595,100 | — | — |
| 2020-07-27 | $198.84 | $201.06 | 1,253,700 | — | — |
| 2020-07-24 | $203.71 | $205.99 | 645,900 | — | — |
| 2020-07-23 | $205.64 | $207.94 | 944,800 | — | — |
| 2020-07-22 | $205.44 | $207.74 | 749,700 | — | — |
| 2020-07-21 | $201.96 | $204.22 | 1,273,700 | — | — |
| 2020-07-20 | $200.06 | $202.30 | 742,600 | — | — |
| 2020-07-17 | $203.00 | $205.27 | 734,100 | — | — |
| 2020-07-16 | $203.18 | $205.45 | 830,400 | — | — |
| 2020-07-15 | $203.81 | $206.09 | 1,331,300 | — | — |
| 2020-07-14 | $191.94 | $194.09 | 1,410,700 | — | — |
| 2020-07-13 | $192.71 | $194.87 | 1,236,800 | — | — |
| 2020-07-10 | $195.99 | $198.18 | 1,641,500 | — | — |
| 2020-07-09 | $192.30 | $194.45 | 1,257,200 | — | — |
| 2020-07-08 | $202.02 | $204.28 | 999,800 | — | — |
| 2020-07-07 | $202.93 | $205.20 | 974,800 | — | — |
| 2020-07-06 | $209.00 | $211.34 | 985,700 | — | — |
| 2020-07-02 | $203.59 | $205.87 | 789,600 | — | — |
| 2020-07-01 | $203.57 | $205.85 | 1,223,300 | — | — |
| 2020-06-30 | $203.42 | $205.70 | 1,461,000 | — | — |
| 2020-06-29 | $198.63 | $200.85 | 1,967,100 | — | — |
| 2020-06-26 | $189.99 | $192.12 | 2,182,400 | — | — |
| 2020-06-25 | $194.20 | $196.37 | 2,081,200 | — | — |
| 2020-06-24 | $200.00 | $202.24 | 2,011,000 | — | — |
| 2020-06-23 | $206.70 | $209.01 | 1,624,900 | — | — |
| 2020-06-22 | $205.49 | $207.79 | 1,770,500 | — | — |
| 2020-06-19 | $212.19 | $214.56 | 2,438,500 | — | — |
| 2020-06-18 | $218.97 | $221.42 | 1,071,300 | — | — |
| 2020-06-17 | $223.65 | $226.15 | 1,235,400 | — | — |
| 2020-06-16 | $225.90 | $228.43 | 1,207,900 | — | — |
| 2020-06-15 | $225.49 | $228.01 | 1,051,500 | — | — |
| 2020-06-12 | $226.63 | $229.17 | 1,001,000 | — | — |
| 2020-06-11 | $225.88 | $228.41 | 1,408,700 | — | — |
| 2020-06-10 | $238.41 | $241.08 | 1,043,500 | — | — |
| 2020-06-09 | $244.68 | $247.42 | 724,500 | — | — |
| 2020-06-08 | $254.57 | $257.42 | 1,018,000 | — | — |
| 2020-06-05 | $252.08 | $254.90 | 1,189,000 | — | — |
| 2020-06-04 | $247.98 | $250.75 | 1,456,600 | — | — |
| 2020-06-03 | $252.30 | $255.12 | 1,112,300 | — | — |
| 2020-06-02 | $241.22 | $243.92 | 1,334,100 | — | — |
| 2020-06-01 | $239.09 | $241.77 | 1,461,900 | — | — |
| 2020-05-29 | $244.01 | $246.74 | 2,620,900 | — | — |
| 2020-05-28 | $243.31 | $246.03 | 1,652,800 | — | — |
| 2020-05-27 | $251.63 | $254.45 | 1,640,500 | — | — |
| 2020-05-26 | $237.98 | $240.64 | 1,784,100 | — | — |
| 2020-05-22 | $220.62 | $223.09 | 1,052,000 | — | — |
| 2020-05-21 | $222.76 | $225.25 | 1,869,400 | — | — |
| 2020-05-20 | $213.48 | $215.87 | 975,300 | — | — |
| 2020-05-19 | $210.22 | $212.57 | 970,800 | — | — |
| 2020-05-18 | $212.57 | $214.95 | 1,198,700 | — | — |
| 2020-05-15 | $200.45 | $202.69 | 1,121,600 | — | — |
| 2020-05-14 | $200.97 | $203.22 | 1,563,700 | — | — |
| 2020-05-13 | $197.61 | $199.82 | 1,953,800 | — | — |
| 2020-05-12 | $211.90 | $214.27 | 1,589,700 | — | — |
| 2020-05-11 | $230.36 | $232.94 | 737,900 | — | — |
| 2020-05-08 | $230.07 | $232.64 | 635,000 | — | — |
| 2020-05-07 | $222.16 | $224.65 | 661,400 | — | — |
| 2020-05-06 | $218.27 | $220.71 | 488,300 | — | — |
| 2020-05-05 | $218.21 | $220.65 | 770,300 | — | — |
| 2020-05-04 | $215.48 | $217.89 | 976,700 | — | — |
| 2020-05-01 | $214.28 | $216.68 | 581,800 | — | — |
| 2020-04-30 | $217.92 | $220.36 | 960,600 | — | — |
| 2020-04-29 | $226.16 | $228.69 | 1,108,100 | — | — |
| 2020-04-28 | $218.68 | $221.13 | 1,197,000 | — | — |
| 2020-04-27 | $208.09 | $210.42 | 818,400 | — | — |
| 2020-04-24 | $210.52 | $212.88 | 1,292,600 | — | — |
| 2020-04-23 | $210.68 | $213.04 | 775,200 | — | — |
| 2020-04-22 | $208.71 | $211.05 | 731,100 | — | — |
| 2020-04-21 | $201.57 | $203.83 | 842,400 | — | — |
| 2020-04-20 | $208.07 | $210.40 | 896,100 | — | — |
| 2020-04-17 | $215.51 | $217.92 | 1,095,200 | — | — |
| 2020-04-16 | $208.92 | $211.26 | 1,026,000 | — | — |
| 2020-04-15 | $201.52 | $203.77 | 972,000 | — | — |
| 2020-04-14 | $205.00 | $207.29 | 1,003,500 | — | — |
| 2020-04-13 | $202.60 | $204.87 | 999,500 | — | — |
| 2020-04-09 | $202.48 | $204.75 | 1,470,200 | — | — |
| 2020-04-08 | $200.57 | $202.81 | 1,933,200 | — | — |
| 2020-04-07 | $187.55 | $189.65 | 1,870,100 | — | — |
| 2020-04-06 | $188.68 | $190.79 | 1,933,300 | — | — |
| 2020-04-03 | $156.74 | $158.49 | 1,269,300 | — | — |
| 2020-04-02 | $161.35 | $163.16 | 1,233,400 | — | — |
| 2020-04-01 | $161.50 | $163.31 | 1,177,500 | — | — |
| 2020-03-31 | $175.70 | $177.67 | 1,073,800 | — | — |
| 2020-03-30 | $179.71 | $181.72 | 1,223,600 | — | — |
| 2020-03-27 | $174.45 | $176.40 | 1,600,200 | — | — |
| 2020-03-26 | $188.83 | $190.94 | 1,944,300 | — | — |
| 2020-03-25 | $191.88 | $194.03 | 2,198,900 | — | — |
| 2020-03-24 | $177.59 | $179.58 | 2,001,500 | — | — |
| 2020-03-23 | $143.24 | $144.84 | 1,596,500 | — | — |
| 2020-03-20 | $148.06 | $149.72 | 3,077,400 | — | — |
| 2020-03-19 | $146.99 | $148.63 | 2,638,300 | — | — |
| 2020-03-18 | $128.52 | $129.96 | 2,367,200 | — | — |
| 2020-03-17 | $154.60 | $156.33 | 2,258,300 | — | — |
| 2020-03-16 | $161.54 | $163.35 | 1,936,500 | — | — |
| 2020-03-13 | $207.06 | $209.38 | 2,502,700 | — | — |
| 2020-03-12 | $198.54 | $200.76 | 2,371,300 | — | — |
| 2020-03-11 | $221.21 | $223.69 | 1,416,500 | — | — |
| 2020-03-10 | $239.06 | $241.73 | 1,074,400 | — | — |
| 2020-03-09 | $235.70 | $238.34 | 1,823,500 | — | — |
| 2020-03-06 | $256.58 | $259.45 | 1,230,300 | — | — |
| 2020-03-05 | $257.14 | $260.02 | 1,096,700 | — | — |
| 2020-03-04 | $268.84 | $271.85 | 913,200 | — | — |
| 2020-03-03 | $256.70 | $259.57 | 1,062,800 | — | — |
| 2020-03-02 | $260.99 | $263.91 | 1,148,500 | — | — |
| 2020-02-28 | $257.09 | $259.97 | 1,407,200 | — | — |
| 2020-02-27 | $265.38 | $268.35 | 1,047,700 | — | — |
| 2020-02-26 | $272.76 | $275.81 | 771,500 | — | — |
| 2020-02-25 | $277.99 | $281.10 | 974,300 | — | — |
| 2020-02-24 | $285.57 | $288.77 | 886,000 | — | — |
| 2020-02-21 | $299.40 | $302.75 | 661,700 | — | — |
| 2020-02-20 | $301.34 | $304.71 | 641,900 | — | — |
| 2020-02-19 | $296.86 | $300.18 | 447,000 | — | — |
| 2020-02-18 | $298.71 | $302.05 | 518,300 | — | — |
| 2020-02-14 | $294.57 | $297.87 | 450,000 | — | — |
| 2020-02-13 | $297.09 | $300.41 | 594,700 | — | — |
| 2020-02-12 | $299.30 | $302.65 | 920,500 | — | — |
| 2020-02-11 | $293.78 | $297.07 | 687,900 | — | — |
| 2020-02-10 | $293.25 | $296.53 | 767,600 | — | — |
| 2020-02-07 | $295.96 | $299.27 | 1,277,800 | — | — |
| 2020-02-06 | $293.05 | $296.33 | 1,600,100 | — | — |
| 2020-02-05 | $278.18 | $281.29 | 687,500 | — | — |
| 2020-02-04 | $273.52 | $276.58 | 961,700 | — | — |
| 2020-02-03 | $274.96 | $278.04 | 947,900 | — | — |
| 2020-01-31 | $267.91 | $270.91 | 730,800 | — | — |
| 2020-01-30 | $274.49 | $277.56 | 621,400 | — | — |
| 2020-01-29 | $273.98 | $277.05 | 477,000 | — | — |
| 2020-01-28 | $273.87 | $276.93 | 636,100 | — | — |
| 2020-01-27 | $273.70 | $276.76 | 837,800 | — | — |
| 2020-01-24 | $272.98 | $276.03 | 786,300 | — | — |
| 2020-01-23 | $272.20 | $275.25 | 904,400 | — | — |
| 2020-01-22 | $273.97 | $277.04 | 1,068,300 | — | — |
| 2020-01-21 | $272.01 | $275.05 | 1,093,900 | — | — |
| 2020-01-17 | $272.89 | $275.94 | 805,500 | — | — |
| 2020-01-16 | $277.00 | $280.10 | 715,300 | — | — |
| 2020-01-15 | $276.20 | $279.29 | 1,469,100 | — | — |
| 2020-01-14 | $282.62 | $285.78 | 1,479,900 | — | — |
| 2020-01-13 | $275.70 | $278.78 | 1,893,900 | — | — |
| 2020-01-10 | $267.28 | $270.27 | 1,453,900 | — | — |
| 2020-01-09 | $263.50 | $266.45 | 1,580,100 | — | — |
| 2020-01-08 | $258.00 | $260.89 | 1,123,400 | — | — |
| 2020-01-07 | $253.09 | $255.92 | 1,157,500 | — | — |
| 2020-01-06 | $250.95 | $253.76 | 880,500 | — | — |
| 2020-01-03 | $250.17 | $252.97 | 921,300 | — | — |
| 2020-01-02 | $254.55 | $257.40 | 1,182,300 | — | — |