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
- 2018-06-27 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 | $87.30 | $87.30 | 47,547 | — | — |
| 2020-12-30 | $90.60 | $90.60 | 74,159 | — | — |
| 2020-12-29 | $86.50 | $86.50 | 68,597 | — | — |
| 2020-12-28 | $93.00 | $93.00 | 47,111 | — | — |
| 2020-12-24 | $96.00 | $96.00 | 24,041 | — | — |
| 2020-12-23 | $99.20 | $99.20 | 45,077 | — | — |
| 2020-12-22 | $98.10 | $98.10 | 83,488 | — | — |
| 2020-12-21 | $104.00 | $104.00 | 78,058 | — | — |
| 2020-12-18 | $113.00 | $113.00 | 64,084 | — | — |
| 2020-12-17 | $111.00 | $111.00 | 162,706 | — | — |
| 2020-12-16 | $140.00 | $140.00 | 45,169 | — | — |
| 2020-12-15 | $140.00 | $140.00 | 37,372 | — | — |
| 2020-12-14 | $132.00 | $132.00 | 31,427 | — | — |
| 2020-12-11 | $129.00 | $129.00 | 52,240 | — | — |
| 2020-12-10 | $132.00 | $132.00 | 38,911 | — | — |
| 2020-12-09 | $129.00 | $129.00 | 66,123 | — | — |
| 2020-12-08 | $136.00 | $136.00 | 39,688 | — | — |
| 2020-12-07 | $123.00 | $123.00 | 46,668 | — | — |
| 2020-12-04 | $130.00 | $130.00 | 40,390 | — | — |
| 2020-12-03 | $131.00 | $131.00 | 36,610 | — | — |
| 2020-12-02 | $139.00 | $139.00 | 58,934 | — | — |
| 2020-12-01 | $137.00 | $137.00 | 58,998 | — | — |
| 2020-11-30 | $138.00 | $138.00 | 111,792 | — | — |
| 2020-11-27 | $158.00 | $158.00 | 179,132 | — | — |
| 2020-11-25 | $164.00 | $164.00 | 297,935 | — | — |
| 2020-11-24 | $140.00 | $140.00 | 120,327 | — | — |
| 2020-11-23 | $142.00 | $142.00 | 220,876 | — | — |
| 2020-11-20 | $123.00 | $123.00 | 82,905 | — | — |
| 2020-11-19 | $135.00 | $135.00 | 68,746 | — | — |
| 2020-11-18 | $111.00 | $111.00 | 26,134 | — | — |
| 2020-11-17 | $115.00 | $115.00 | 36,219 | — | — |
| 2020-11-16 | $110.00 | $110.00 | 32,716 | — | — |
| 2020-11-13 | $104.00 | $104.00 | 14,274 | — | — |
| 2020-11-12 | $104.00 | $104.00 | 10,976 | — | — |
| 2020-11-11 | $105.00 | $105.00 | 30,420 | — | — |
| 2020-11-10 | $102.00 | $102.00 | 18,667 | — | — |
| 2020-11-09 | $105.00 | $105.00 | 26,267 | — | — |
| 2020-11-06 | $107.00 | $107.00 | 37,814 | — | — |
| 2020-11-05 | $97.00 | $97.00 | 28,624 | — | — |
| 2020-11-04 | $92.50 | $92.50 | 27,569 | — | — |
| 2020-11-03 | $95.00 | $95.00 | 15,333 | — | — |
| 2020-11-02 | $96.00 | $96.00 | 18,544 | — | — |
| 2020-10-30 | $96.00 | $96.00 | 23,814 | — | — |
| 2020-10-29 | $102.00 | $102.00 | 27,232 | — | — |
| 2020-10-28 | $99.20 | $99.20 | 17,242 | — | — |
| 2020-10-27 | $104.00 | $104.00 | 49,348 | — | — |
| 2020-10-26 | $93.60 | $93.60 | 34,909 | — | — |
| 2020-10-23 | $100.00 | $100.00 | 39,604 | — | — |
| 2020-10-22 | $106.00 | $106.00 | 57,567 | — | — |
| 2020-10-21 | $109.00 | $109.00 | 108,088 | — | — |
| 2020-10-20 | $113.00 | $113.00 | 576,938 | — | — |
| 2020-10-19 | $119.00 | $119.00 | 238,557 | — | — |
| 2020-10-16 | $100.00 | $100.00 | 11,253 | — | — |
| 2020-10-15 | $100.00 | $100.00 | 3,617 | — | — |
| 2020-10-14 | $100.00 | $100.00 | 5,841 | — | — |
| 2020-10-13 | $102.00 | $102.00 | 7,174 | — | — |
| 2020-10-12 | $104.00 | $104.00 | 20,094 | — | — |
| 2020-10-09 | $101.00 | $101.00 | 12,661 | — | — |
| 2020-10-08 | $110.00 | $110.00 | 26,336 | — | — |
| 2020-10-07 | $100.00 | $100.00 | 19,764 | — | — |
| 2020-10-06 | $91.80 | $91.80 | 2,857 | — | — |
| 2020-10-05 | $94.60 | $94.60 | 7,087 | — | — |
| 2020-10-02 | $91.40 | $91.40 | 3,125 | — | — |
| 2020-10-01 | $90.30 | $90.30 | 2,569 | — | — |
| 2020-09-30 | $87.00 | $87.00 | 2,543 | — | — |
| 2020-09-29 | $86.70 | $86.70 | 6,002 | — | — |
| 2020-09-28 | $91.50 | $91.50 | 3,737 | — | — |
| 2020-09-25 | $88.00 | $88.00 | 4,890 | — | — |
| 2020-09-24 | $84.00 | $84.00 | 1,971 | — | — |
| 2020-09-23 | $83.00 | $83.00 | 4,344 | — | — |
| 2020-09-22 | $88.50 | $88.50 | 4,324 | — | — |
| 2020-09-21 | $92.30 | $92.30 | 7,075 | — | — |
| 2020-09-18 | $97.90 | $97.90 | 3,245 | — | — |
| 2020-09-17 | $99.10 | $99.10 | 12,018 | — | — |
| 2020-09-16 | $95.00 | $95.00 | 8,949 | — | — |
| 2020-09-15 | $101.00 | $101.00 | 21,190 | — | — |
| 2020-09-14 | $100.00 | $100.00 | 15,755 | — | — |
| 2020-09-11 | $90.00 | $90.00 | 12,125 | — | — |
| 2020-09-10 | $90.60 | $90.60 | 25,089 | — | — |
| 2020-09-09 | $88.40 | $88.40 | 21,525 | — | — |
| 2020-09-08 | $94.00 | $94.00 | 15,448 | — | — |
| 2020-09-04 | $92.70 | $92.70 | 13,517 | — | — |
| 2020-09-03 | $91.10 | $91.10 | 13,135 | — | — |
| 2020-09-02 | $92.30 | $92.30 | 19,474 | — | — |
| 2020-09-01 | $98.10 | $98.10 | 38,467 | — | — |
| 2020-08-31 | $78.00 | $78.00 | 67,047 | — | — |
| 2020-08-28 | $91.00 | $91.00 | 32,250 | — | — |
| 2020-08-27 | $105.00 | $105.00 | 14,438 | — | — |
| 2020-08-26 | $111.00 | $111.00 | 13,227 | — | — |
| 2020-08-25 | $115.00 | $115.00 | 7,692 | — | — |
| 2020-08-24 | $118.00 | $118.00 | 9,294 | — | — |
| 2020-08-21 | $116.00 | $116.00 | 5,677 | — | — |
| 2020-08-20 | $119.00 | $119.00 | 6,007 | — | — |
| 2020-08-19 | $120.00 | $120.00 | 4,156 | — | — |
| 2020-08-18 | $124.00 | $124.00 | 7,974 | — | — |
| 2020-08-17 | $121.00 | $121.00 | 3,785 | — | — |
| 2020-08-14 | $120.00 | $120.00 | 3,336 | — | — |
| 2020-08-13 | $121.00 | $121.00 | 3,466 | — | — |
| 2020-08-12 | $120.00 | $120.00 | 9,632 | — | — |
| 2020-08-11 | $119.00 | $119.00 | 8,420 | — | — |
| 2020-08-10 | $122.00 | $122.00 | 6,779 | — | — |
| 2020-08-07 | $122.00 | $122.00 | 6,931 | — | — |
| 2020-08-06 | $125.00 | $125.00 | 4,325 | — | — |
| 2020-08-05 | $126.00 | $126.00 | 9,770 | — | — |
| 2020-08-04 | $125.00 | $125.00 | 10,243 | — | — |
| 2020-08-03 | $123.00 | $123.00 | 13,937 | — | — |
| 2020-07-31 | $127.00 | $127.00 | 4,671 | — | — |
| 2020-07-30 | $123.00 | $123.00 | 3,137 | — | — |
| 2020-07-29 | $124.00 | $124.00 | 4,616 | — | — |
| 2020-07-28 | $122.00 | $122.00 | 6,298 | — | — |
| 2020-07-27 | $126.00 | $126.00 | 5,630 | — | — |
| 2020-07-24 | $129.00 | $129.00 | 31,294 | — | — |
| 2020-07-23 | $138.00 | $138.00 | 11,167 | — | — |
| 2020-07-22 | $140.00 | $140.00 | 14,775 | — | — |
| 2020-07-21 | $150.00 | $150.00 | 9,597 | — | — |
| 2020-07-20 | $145.00 | $145.00 | 17,343 | — | — |
| 2020-07-17 | $158.00 | $158.00 | 14,420 | — | — |
| 2020-07-16 | $152.00 | $152.00 | 5,745 | — | — |
| 2020-07-15 | $157.00 | $157.00 | 7,690 | — | — |
| 2020-07-14 | $164.00 | $164.00 | 8,645 | — | — |
| 2020-07-13 | $165.00 | $165.00 | 15,161 | — | — |
| 2020-07-10 | $176.00 | $176.00 | 17,118 | — | — |
| 2020-07-09 | $182.00 | $182.00 | 25,164 | — | — |
| 2020-07-08 | $183.00 | $183.00 | 24,545 | — | — |
| 2020-07-07 | $157.00 | $157.00 | 3,143 | — | — |
| 2020-07-06 | $160.00 | $160.00 | 10,725 | — | — |
| 2020-07-02 | $159.00 | $159.00 | 15,335 | — | — |
| 2020-07-01 | $148.00 | $148.00 | 7,738 | — | — |
| 2020-06-30 | $143.00 | $143.00 | 22,262 | — | — |
| 2020-06-29 | $142.00 | $142.00 | 6,257 | — | — |
| 2020-06-26 | $156.00 | $156.00 | 14,575 | — | — |
| 2020-06-25 | $154.00 | $154.00 | 6,733 | — | — |
| 2020-06-24 | $149.00 | $149.00 | 13,146 | — | — |
| 2020-06-23 | $158.00 | $158.00 | 14,166 | — | — |
| 2020-06-22 | $147.00 | $147.00 | 7,827 | — | — |
| 2020-06-19 | $145.00 | $145.00 | 14,129 | — | — |
| 2020-06-18 | $139.00 | $139.00 | 16,063 | — | — |
| 2020-06-17 | $137.00 | $137.00 | 17,919 | — | — |
| 2020-06-16 | $145.00 | $145.00 | 14,249 | — | — |
| 2020-06-15 | $146.00 | $146.00 | 14,228 | — | — |
| 2020-06-12 | $147.00 | $147.00 | 33,247 | — | — |
| 2020-06-11 | $158.00 | $158.00 | 8,581 | — | — |
| 2020-06-10 | $183.00 | $183.00 | 25,782 | — | — |
| 2020-06-09 | $168.00 | $168.00 | 4,212 | — | — |
| 2020-06-08 | $173.00 | $173.00 | 13,414 | — | — |
| 2020-06-05 | $165.00 | $165.00 | 7,852 | — | — |
| 2020-06-04 | $159.00 | $159.00 | 7,246 | — | — |
| 2020-06-03 | $165.00 | $165.00 | 6,202 | — | — |
| 2020-06-02 | $159.00 | $159.00 | 15,202 | — | — |
| 2020-06-01 | $149.00 | $149.00 | 8,458 | — | — |
| 2020-05-29 | $153.00 | $153.00 | 31,947 | — | — |
| 2020-05-28 | $141.00 | $141.00 | 9,631 | — | — |
| 2020-05-27 | $142.00 | $142.00 | 7,878 | — | — |
| 2020-05-26 | $134.00 | $134.00 | 8,801 | — | — |
| 2020-05-22 | $133.00 | $133.00 | 7,634 | — | — |
| 2020-05-21 | $139.00 | $139.00 | 9,061 | — | — |
| 2020-05-20 | $143.00 | $143.00 | 15,659 | — | — |
| 2020-05-19 | $141.00 | $141.00 | 6,137 | — | — |
| 2020-05-18 | $137.00 | $137.00 | 8,933 | — | — |
| 2020-05-15 | $135.00 | $135.00 | 8,083 | — | — |
| 2020-05-14 | $137.00 | $137.00 | 5,783 | — | — |
| 2020-05-13 | $142.00 | $142.00 | 10,351 | — | — |
| 2020-05-12 | $147.00 | $147.00 | 7,790 | — | — |
| 2020-05-11 | $145.00 | $145.00 | 9,125 | — | — |
| 2020-05-08 | $134.00 | $134.00 | 3,227 | — | — |
| 2020-05-07 | $132.00 | $132.00 | 3,200 | — | — |
| 2020-05-06 | $134.00 | $134.00 | 7,758 | — | — |
| 2020-05-05 | $133.00 | $133.00 | 7,856 | — | — |
| 2020-05-04 | $142.00 | $142.00 | 3,686 | — | — |
| 2020-05-01 | $144.00 | $144.00 | 4,844 | — | — |
| 2020-04-30 | $161.00 | $161.00 | 8,033 | — | — |
| 2020-04-29 | $157.00 | $157.00 | 6,643 | — | — |
| 2020-04-28 | $149.00 | $149.00 | 5,212 | — | — |
| 2020-04-27 | $145.00 | $145.00 | 6,823 | — | — |
| 2020-04-24 | $145.00 | $145.00 | 8,805 | — | — |
| 2020-04-23 | $155.00 | $155.00 | 5,477 | — | — |
| 2020-04-22 | $157.00 | $157.00 | 13,401 | — | — |
| 2020-04-21 | $152.00 | $152.00 | 4,352 | — | — |
| 2020-04-20 | $160.00 | $160.00 | 6,094 | — | — |
| 2020-04-17 | $165.00 | $165.00 | 5,606 | — | — |
| 2020-04-16 | $161.00 | $161.00 | 3,638 | — | — |
| 2020-04-15 | $164.00 | $164.00 | 4,358 | — | — |
| 2020-04-14 | $159.00 | $159.00 | 6,031 | — | — |
| 2020-04-13 | $156.00 | $156.00 | 6,886 | — | — |
| 2020-04-09 | $154.00 | $154.00 | 25,826 | — | — |
| 2020-04-08 | $158.00 | $158.00 | 3,617 | — | — |
| 2020-04-07 | $153.00 | $153.00 | 6,933 | — | — |
| 2020-04-06 | $156.00 | $156.00 | 6,389 | — | — |
| 2020-04-03 | $153.00 | $153.00 | 5,232 | — | — |
| 2020-04-02 | $146.00 | $146.00 | 4,703 | — | — |
| 2020-04-01 | $144.00 | $144.00 | 6,391 | — | — |
| 2020-03-31 | $154.00 | $154.00 | 6,150 | — | — |
| 2020-03-30 | $156.00 | $156.00 | 12,831 | — | — |
| 2020-03-27 | $171.00 | $171.00 | 5,485 | — | — |
| 2020-03-26 | $174.00 | $174.00 | 20,227 | — | — |
| 2020-03-25 | $152.00 | $152.00 | 8,287 | — | — |
| 2020-03-24 | $140.00 | $140.00 | 12,504 | — | — |
| 2020-03-23 | $123.00 | $123.00 | 4,805 | — | — |
| 2020-03-20 | $127.00 | $127.00 | 9,829 | — | — |
| 2020-03-19 | $140.00 | $140.00 | 9,648 | — | — |
| 2020-03-18 | $149.00 | $149.00 | 8,681 | — | — |
| 2020-03-17 | $166.00 | $166.00 | 11,524 | — | — |
| 2020-03-16 | $159.00 | $159.00 | 16,104 | — | — |
| 2020-03-13 | $172.00 | $172.00 | 7,788 | — | — |
| 2020-03-12 | $161.00 | $161.00 | 9,154 | — | — |
| 2020-03-11 | $179.00 | $179.00 | 13,742 | — | — |
| 2020-03-10 | $174.00 | $174.00 | 10,752 | — | — |
| 2020-03-09 | $164.00 | $164.00 | 6,911 | — | — |
| 2020-03-06 | $175.00 | $175.00 | 14,290 | — | — |
| 2020-03-05 | $179.00 | $179.00 | 8,650 | — | — |
| 2020-03-04 | $180.00 | $180.00 | 39,115 | — | — |
| 2020-03-03 | $154.00 | $154.00 | 53,503 | — | — |
| 2020-03-02 | $162.00 | $162.00 | 24,375 | — | — |
| 2020-02-28 | $167.00 | $167.00 | 14,766 | — | — |
| 2020-02-27 | $175.00 | $175.00 | 26,053 | — | — |
| 2020-02-26 | $183.00 | $183.00 | 26,423 | — | — |
| 2020-02-25 | $184.00 | $184.00 | 41,124 | — | — |
| 2020-02-24 | $185.00 | $185.00 | 23,763 | — | — |
| 2020-02-21 | $200.00 | $200.00 | 9,551 | — | — |
| 2020-02-20 | $194.00 | $194.00 | 26,501 | — | — |
| 2020-02-19 | $197.00 | $197.00 | 44,243 | — | — |
| 2020-02-18 | $199.00 | $199.00 | 31,123 | — | — |
| 2020-02-14 | $219.00 | $219.00 | 19,811 | — | — |
| 2020-02-13 | $227.00 | $227.00 | 22,385 | — | — |
| 2020-02-12 | $228.00 | $228.00 | 15,701 | — | — |
| 2020-02-11 | $230.00 | $230.00 | 14,322 | — | — |
| 2020-02-10 | $228.00 | $228.00 | 35,198 | — | — |
| 2020-02-07 | $223.00 | $223.00 | 23,563 | — | — |
| 2020-02-06 | $225.00 | $225.00 | 15,381 | — | — |
| 2020-02-05 | $230.00 | $230.00 | 17,007 | — | — |
| 2020-02-04 | $236.00 | $236.00 | 20,368 | — | — |
| 2020-02-03 | $230.00 | $230.00 | 19,020 | — | — |
| 2020-01-31 | $246.00 | $246.00 | 26,496 | — | — |
| 2020-01-30 | $221.00 | $221.00 | 18,717 | — | — |
| 2020-01-29 | $229.00 | $229.00 | 10,363 | — | — |
| 2020-01-28 | $232.00 | $232.00 | 7,492 | — | — |
| 2020-01-27 | $229.00 | $229.00 | 13,721 | — | — |
| 2020-01-24 | $246.00 | $246.00 | 22,408 | — | — |
| 2020-01-23 | $265.00 | $265.00 | 14,600 | — | — |
| 2020-01-22 | $259.00 | $259.00 | 24,433 | — | — |
| 2020-01-21 | $267.00 | $267.00 | 7,952 | — | — |
| 2020-01-17 | $251.00 | $251.00 | 7,200 | — | — |
| 2020-01-16 | $259.00 | $259.00 | 9,889 | — | — |
| 2020-01-15 | $262.00 | $262.00 | 21,422 | — | — |
| 2020-01-14 | $290.00 | $290.00 | 15,733 | — | — |
| 2020-01-13 | $284.00 | $284.00 | 16,174 | — | — |
| 2020-01-10 | $258.00 | $258.00 | 9,708 | — | — |
| 2020-01-09 | $247.00 | $247.00 | 7,288 | — | — |
| 2020-01-08 | $241.00 | $241.00 | 7,435 | — | — |
| 2020-01-07 | $240.00 | $240.00 | 9,988 | — | — |
| 2020-01-06 | $248.00 | $248.00 | 13,696 | — | — |
| 2020-01-03 | $226.00 | $226.00 | 19,714 | — | — |
| 2020-01-02 | $229.00 | $229.00 | 13,079 | — | — |