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
- 2018-08-09 to 2026-08-27
- 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 | $434.70 | $434.70 | 1,400 |
| 2020-12-30 | $447.30 | $447.30 | 1,525 |
| 2020-12-29 | $428.40 | $428.40 | 1,805 |
| 2020-12-28 | $449.40 | $449.40 | 1,016 |
| 2020-12-24 | $464.10 | $464.10 | 1,323 |
| 2020-12-23 | $483.00 | $483.00 | 2,252 |
| 2020-12-22 | $457.80 | $457.80 | 3,578 |
| 2020-12-21 | $447.30 | $447.30 | 3,311 |
| 2020-12-18 | $422.10 | $422.10 | 1,026 |
| 2020-12-17 | $430.50 | $430.50 | 988 |
| 2020-12-16 | $424.20 | $424.20 | 734 |
| 2020-12-15 | $426.30 | $426.30 | 1,393 |
| 2020-12-14 | $415.80 | $415.80 | 2,104 |
| 2020-12-11 | $445.20 | $445.20 | 2,346 |
| 2020-12-10 | $474.60 | $474.60 | 1,253 |
| 2020-12-09 | $483.00 | $483.00 | 2,895 |
| 2020-12-08 | $493.50 | $493.50 | 6,960 |
| 2020-12-07 | $432.60 | $432.60 | 2,078 |
| 2020-12-04 | $445.20 | $445.20 | 876 |
| 2020-12-03 | $438.90 | $438.90 | 935 |
| 2020-12-02 | $436.80 | $436.80 | 970 |
| 2020-12-01 | $436.80 | $436.80 | 2,118 |
| 2020-11-30 | $443.10 | $443.10 | 1,556 |
| 2020-11-27 | $441.00 | $441.00 | 1,395 |
| 2020-11-25 | $434.70 | $434.70 | 2,245 |
| 2020-11-24 | $415.80 | $415.80 | 1,732 |
| 2020-11-23 | $430.50 | $430.50 | 2,313 |
| 2020-11-20 | $411.60 | $411.60 | 1,355 |
| 2020-11-19 | $411.60 | $411.60 | 1,564 |
| 2020-11-18 | $420.00 | $420.00 | 2,747 |
| 2020-11-17 | $411.60 | $411.60 | 1,375 |
| 2020-11-16 | $413.70 | $413.70 | 1,774 |
| 2020-11-13 | $417.90 | $417.90 | 3,657 |
| 2020-11-12 | $415.80 | $415.80 | 3,320 |
| 2020-11-11 | $459.90 | $459.90 | 6,528 |
| 2020-11-10 | $483.00 | $483.00 | 59,318 |
| 2020-11-09 | $382.20 | $382.20 | 1,586 |
| 2020-11-06 | $367.50 | $367.50 | 1,458 |
| 2020-11-05 | $375.90 | $375.90 | 1,000 |
| 2020-11-04 | $384.30 | $384.30 | 1,332 |
| 2020-11-03 | $369.60 | $369.60 | 523 |
| 2020-11-02 | $371.70 | $371.70 | 1,724 |
| 2020-10-30 | $361.20 | $361.20 | 1,531 |
| 2020-10-29 | $371.70 | $371.70 | 1,200 |
| 2020-10-28 | $378.00 | $378.00 | 2,048 |
| 2020-10-27 | $396.90 | $396.90 | 1,273 |
| 2020-10-26 | $420.00 | $420.00 | 2,710 |
| 2020-10-23 | $394.80 | $394.80 | 948 |
| 2020-10-22 | $396.90 | $396.90 | 2,082 |
| 2020-10-21 | $384.30 | $384.30 | 2,851 |
| 2020-10-20 | $411.60 | $411.60 | 4,133 |
| 2020-10-19 | $432.60 | $432.60 | 5,038 |
| 2020-10-16 | $415.80 | $415.80 | 3,315 |
| 2020-10-15 | $428.40 | $428.40 | 3,128 |
| 2020-10-14 | $430.50 | $430.50 | 3,912 |
| 2020-10-13 | $432.60 | $432.60 | 6,713 |
| 2020-10-12 | $438.90 | $438.90 | 11,420 |
| 2020-10-09 | $466.20 | $466.20 | 32,359 |
| 2020-10-08 | $354.90 | $354.90 | 2,364 |
| 2020-10-07 | $352.80 | $352.80 | 1,460 |
| 2020-10-06 | $348.60 | $348.60 | 2,227 |
| 2020-10-05 | $357.00 | $357.00 | 2,316 |
| 2020-10-02 | $357.00 | $357.00 | 2,093 |
| 2020-10-01 | $367.50 | $367.50 | 2,716 |
| 2020-09-30 | $373.80 | $373.80 | 3,347 |
| 2020-09-29 | $380.10 | $380.10 | 4,753 |
| 2020-09-28 | $367.50 | $367.50 | 5,836 |
| 2020-09-25 | $375.90 | $375.90 | 27,147 |
| 2020-09-24 | $380.10 | $380.10 | 6,200 |
| 2020-09-23 | $390.60 | $390.60 | 18,038 |
| 2020-09-22 | $487.20 | $487.20 | 53,102 |
| 2020-09-21 | $1,148.70 | $1,148.70 | 1,095 |
| 2020-09-18 | $1,186.50 | $1,186.50 | 1,988 |
| 2020-09-17 | $1,245.30 | $1,245.30 | 30,128 |
| 2020-09-16 | $1,110.90 | $1,110.90 | 418 |
| 2020-09-15 | $1,184.40 | $1,184.40 | 588 |
| 2020-09-14 | $1,094.10 | $1,094.10 | 983 |
| 2020-09-11 | $1,003.80 | $1,003.80 | 423 |
| 2020-09-10 | $1,010.10 | $1,010.10 | 488 |
| 2020-09-09 | $1,092.00 | $1,092.00 | 224 |
| 2020-09-08 | $1,060.50 | $1,060.50 | 595 |
| 2020-09-04 | $1,041.60 | $1,041.60 | 476 |
| 2020-09-03 | $1,068.90 | $1,068.90 | 771 |
| 2020-09-02 | $1,136.10 | $1,136.10 | 615 |
| 2020-09-01 | $1,096.20 | $1,096.20 | 1,245 |
| 2020-08-31 | $1,190.70 | $1,190.70 | 595 |
| 2020-08-28 | $1,110.90 | $1,110.90 | 446 |
| 2020-08-27 | $1,068.90 | $1,068.90 | 438 |
| 2020-08-26 | $1,087.80 | $1,087.80 | 936 |
| 2020-08-25 | $1,083.60 | $1,083.60 | 863 |
| 2020-08-24 | $1,087.80 | $1,087.80 | 1,420 |
| 2020-08-21 | $1,129.80 | $1,129.80 | 629 |
| 2020-08-20 | $1,197.00 | $1,197.00 | 682 |
| 2020-08-19 | $1,180.20 | $1,180.20 | 756 |
| 2020-08-18 | $1,232.70 | $1,232.70 | 826 |
| 2020-08-17 | $1,268.40 | $1,268.40 | 468 |
| 2020-08-14 | $1,289.40 | $1,289.40 | 1,079 |
| 2020-08-13 | $1,152.90 | $1,152.90 | 629 |
| 2020-08-12 | $1,159.20 | $1,159.20 | 1,678 |
| 2020-08-11 | $1,171.80 | $1,171.80 | 1,201 |
| 2020-08-10 | $1,201.20 | $1,201.20 | 887 |
| 2020-08-07 | $1,253.70 | $1,253.70 | 1,393 |
| 2020-08-06 | $1,354.50 | $1,354.50 | 861 |
| 2020-08-05 | $1,419.60 | $1,419.60 | 973 |
| 2020-08-04 | $1,400.70 | $1,400.70 | 836 |
| 2020-08-03 | $1,344.00 | $1,344.00 | 954 |
| 2020-07-31 | $1,329.30 | $1,329.30 | 812 |
| 2020-07-30 | $1,318.80 | $1,318.80 | 1,473 |
| 2020-07-29 | $1,222.20 | $1,222.20 | 1,171 |
| 2020-07-28 | $1,331.40 | $1,331.40 | 726 |
| 2020-07-27 | $1,362.90 | $1,362.90 | 1,784 |
| 2020-07-24 | $1,478.40 | $1,478.40 | 984 |
| 2020-07-23 | $1,585.50 | $1,585.50 | 1,639 |
| 2020-07-22 | $1,633.80 | $1,633.80 | 2,214 |
| 2020-07-21 | $1,719.90 | $1,719.90 | 2,730 |
| 2020-07-20 | $1,659.00 | $1,659.00 | 9,201 |
| 2020-07-17 | $1,667.40 | $1,667.40 | 93,260 |
| 2020-07-16 | $1,188.60 | $1,188.60 | 1,669 |
| 2020-07-15 | $1,083.60 | $1,083.60 | 1,645 |
| 2020-07-14 | $1,142.40 | $1,142.40 | 10,614 |
| 2020-07-13 | $976.50 | $976.50 | 2,360 |
| 2020-07-10 | $829.50 | $829.50 | 2,288 |
| 2020-07-09 | $894.60 | $894.60 | 10,260 |
| 2020-07-08 | $756.00 | $756.00 | 776 |
| 2020-07-07 | $787.50 | $787.50 | 1,417 |
| 2020-07-06 | $756.00 | $756.00 | 925 |
| 2020-07-02 | $699.30 | $699.30 | 223 |
| 2020-07-01 | $728.70 | $728.70 | 234 |
| 2020-06-30 | $758.10 | $758.10 | 277 |
| 2020-06-29 | $718.20 | $718.20 | 332 |
| 2020-06-26 | $756.00 | $756.00 | 1,045 |
| 2020-06-25 | $732.90 | $732.90 | 315 |
| 2020-06-24 | $688.80 | $688.80 | 268 |
| 2020-06-23 | $732.90 | $732.90 | 95 |
| 2020-06-22 | $735.00 | $735.00 | 116 |
| 2020-06-19 | $735.00 | $735.00 | 230 |
| 2020-06-18 | $720.30 | $720.30 | 176 |
| 2020-06-17 | $735.00 | $735.00 | 149 |
| 2020-06-16 | $735.00 | $735.00 | 195 |
| 2020-06-15 | $730.80 | $730.80 | 80 |
| 2020-06-12 | $728.70 | $728.70 | 98 |
| 2020-06-11 | $737.10 | $737.10 | 315 |
| 2020-06-10 | $764.40 | $764.40 | 160 |
| 2020-06-09 | $760.20 | $760.20 | 396 |
| 2020-06-08 | $774.90 | $774.90 | 310 |
| 2020-06-05 | $764.40 | $764.40 | 238 |
| 2020-06-04 | $777.00 | $777.00 | 306 |
| 2020-06-03 | $774.90 | $774.90 | 121 |
| 2020-06-02 | $791.70 | $791.70 | 244 |
| 2020-06-01 | $783.30 | $783.30 | 83 |
| 2020-05-29 | $806.40 | $806.40 | 182 |
| 2020-05-28 | $777.00 | $777.00 | 129 |
| 2020-05-27 | $791.70 | $791.70 | 154 |
| 2020-05-26 | $808.50 | $808.50 | 238 |
| 2020-05-22 | $810.60 | $810.60 | 170 |
| 2020-05-21 | $825.30 | $825.30 | 130 |
| 2020-05-20 | $827.40 | $827.40 | 217 |
| 2020-05-19 | $800.10 | $800.10 | 219 |
| 2020-05-18 | $798.00 | $798.00 | 315 |
| 2020-05-15 | $798.00 | $798.00 | 210 |
| 2020-05-14 | $829.50 | $829.50 | 471 |
| 2020-05-13 | $766.50 | $766.50 | 175 |
| 2020-05-12 | $808.50 | $808.50 | 148 |
| 2020-05-11 | $787.50 | $787.50 | 291 |
| 2020-05-08 | $787.50 | $787.50 | 190 |
| 2020-05-07 | $756.00 | $756.00 | 107 |
| 2020-05-06 | $766.50 | $766.50 | 112 |
| 2020-05-05 | $774.90 | $774.90 | 424 |
| 2020-05-04 | $762.30 | $762.30 | 263 |
| 2020-05-01 | $766.50 | $766.50 | 207 |
| 2020-04-30 | $766.50 | $766.50 | 869 |
| 2020-04-29 | $863.10 | $863.10 | 608 |
| 2020-04-28 | $890.40 | $890.40 | 609 |
| 2020-04-27 | $875.70 | $875.70 | 2,068 |
| 2020-04-24 | $814.80 | $814.80 | 937 |
| 2020-04-23 | $756.00 | $756.00 | 66 |
| 2020-04-22 | $762.30 | $762.30 | 107 |
| 2020-04-21 | $743.40 | $743.40 | 172 |
| 2020-04-20 | $793.80 | $793.80 | 132 |
| 2020-04-17 | $804.30 | $804.30 | 117 |
| 2020-04-16 | $802.20 | $802.20 | 211 |
| 2020-04-15 | $779.10 | $779.10 | 91 |
| 2020-04-14 | $781.20 | $781.20 | 132 |
| 2020-04-13 | $793.80 | $793.80 | 49 |
| 2020-04-09 | $819.00 | $819.00 | 99 |
| 2020-04-08 | $835.80 | $835.80 | 19 |
| 2020-04-07 | $802.20 | $802.20 | 151 |
| 2020-04-06 | $808.50 | $808.50 | 46 |
| 2020-04-03 | $802.20 | $802.20 | 44 |
| 2020-04-02 | $753.90 | $753.90 | 63 |
| 2020-04-01 | $829.50 | $829.50 | 42 |
| 2020-03-31 | $840.00 | $840.00 | 112 |
| 2020-03-30 | $844.20 | $844.20 | 101 |
| 2020-03-27 | $852.60 | $852.60 | 53 |
| 2020-03-26 | $928.20 | $928.20 | 49 |
| 2020-03-25 | $924.00 | $924.00 | 23 |
| 2020-03-24 | $854.70 | $854.70 | 124 |
| 2020-03-23 | $942.90 | $942.90 | 69 |
| 2020-03-20 | $892.50 | $892.50 | 65 |
| 2020-03-19 | $911.40 | $911.40 | 68 |
| 2020-03-18 | $924.00 | $924.00 | 65 |
| 2020-03-17 | $842.10 | $842.10 | 82 |
| 2020-03-16 | $995.40 | $995.40 | 89 |
| 2020-03-13 | $831.60 | $831.60 | 98 |
| 2020-03-12 | $936.60 | $936.60 | 54 |
| 2020-03-11 | $875.70 | $875.70 | 44 |
| 2020-03-10 | $945.00 | $945.00 | 164 |
| 2020-03-09 | $976.50 | $976.50 | 59 |
| 2020-03-06 | $1,008.00 | $1,008.00 | 80 |
| 2020-03-05 | $1,003.80 | $1,003.80 | 71 |
| 2020-03-04 | $1,071.00 | $1,071.00 | 104 |
| 2020-03-03 | $1,020.60 | $1,020.60 | 173 |
| 2020-03-02 | $1,108.80 | $1,108.80 | 50 |
| 2020-02-28 | $1,123.50 | $1,123.50 | 251 |
| 2020-02-27 | $1,375.50 | $1,375.50 | 160 |
| 2020-02-26 | $1,417.50 | $1,417.50 | 288 |
| 2020-02-25 | $1,272.60 | $1,272.60 | 100 |
| 2020-02-24 | $1,333.50 | $1,333.50 | 104 |
| 2020-02-21 | $1,157.10 | $1,157.10 | 21 |
| 2020-02-20 | $1,180.20 | $1,180.20 | 50 |
| 2020-02-19 | $1,176.00 | $1,176.00 | 167 |
| 2020-02-18 | $1,136.10 | $1,136.10 | 100 |
| 2020-02-14 | $1,184.40 | $1,184.40 | 100 |
| 2020-02-13 | $1,243.20 | $1,243.20 | 129 |
| 2020-02-12 | $1,360.80 | $1,360.80 | 54 |
| 2020-02-11 | $1,362.90 | $1,362.90 | 53 |
| 2020-02-10 | $1,367.10 | $1,367.10 | 89 |
| 2020-02-07 | $1,304.10 | $1,304.10 | 59 |
| 2020-02-06 | $1,350.30 | $1,350.30 | 99 |
| 2020-02-05 | $1,306.20 | $1,306.20 | 59 |
| 2020-02-04 | $1,407.00 | $1,407.00 | 301 |
| 2020-02-03 | $1,512.00 | $1,512.00 | 240 |
| 2020-01-31 | $1,459.50 | $1,459.50 | 244 |
| 2020-01-30 | $1,575.00 | $1,575.00 | 257 |
| 2020-01-29 | $1,558.20 | $1,558.20 | 420 |
| 2020-01-28 | $1,757.70 | $1,757.70 | 824 |
| 2020-01-27 | $1,476.30 | $1,476.30 | 2,031 |
| 2020-01-24 | $1,446.90 | $1,446.90 | 778 |
| 2020-01-23 | $1,066.80 | $1,066.80 | 21 |
| 2020-01-22 | $1,113.00 | $1,113.00 | 23 |
| 2020-01-21 | $1,096.20 | $1,096.20 | 13 |
| 2020-01-17 | $1,068.90 | $1,068.90 | 20 |
| 2020-01-16 | $1,062.60 | $1,062.60 | 8 |
| 2020-01-15 | $1,050.00 | $1,050.00 | 25 |
| 2020-01-14 | $1,064.70 | $1,064.70 | 13 |
| 2020-01-13 | $1,102.50 | $1,102.50 | 51 |
| 2020-01-10 | $1,041.60 | $1,041.60 | 28 |
| 2020-01-09 | $1,039.50 | $1,039.50 | 41 |
| 2020-01-08 | $1,031.10 | $1,031.10 | 14 |
| 2020-01-07 | $1,029.00 | $1,029.00 | 18 |
| 2020-01-06 | $1,047.90 | $1,047.90 | 6 |
| 2020-01-03 | $1,037.40 | $1,037.40 | 16 |
| 2020-01-02 | $1,052.10 | $1,052.10 | 24 |