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
- 2013-05-28 to 2026-08-28
- 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 | $151.50 | $151.50 | 15,482 |
| 2020-12-30 | $150.00 | $150.00 | 7,976 |
| 2020-12-29 | $153.00 | $153.00 | 11,226 |
| 2020-12-28 | $156.00 | $156.00 | 8,895 |
| 2020-12-24 | $157.50 | $157.50 | 3,833 |
| 2020-12-23 | $160.50 | $160.50 | 26,032 |
| 2020-12-22 | $157.50 | $157.50 | 7,181 |
| 2020-12-21 | $160.50 | $160.50 | 9,469 |
| 2020-12-18 | $154.50 | $154.50 | 7,535 |
| 2020-12-17 | $160.50 | $160.50 | 7,391 |
| 2020-12-16 | $159.00 | $159.00 | 9,569 |
| 2020-12-15 | $159.00 | $159.00 | 8,086 |
| 2020-12-14 | $165.00 | $165.00 | 9,121 |
| 2020-12-11 | $159.00 | $159.00 | 8,652 |
| 2020-12-10 | $162.00 | $162.00 | 6,513 |
| 2020-12-09 | $162.00 | $162.00 | 12,769 |
| 2020-12-08 | $166.50 | $166.50 | 26,426 |
| 2020-12-07 | $156.00 | $156.00 | 12,874 |
| 2020-12-04 | $163.50 | $163.50 | 20,968 |
| 2020-12-03 | $162.00 | $162.00 | 14,372 |
| 2020-12-02 | $168.00 | $168.00 | 10,998 |
| 2020-12-01 | $169.50 | $169.50 | 16,720 |
| 2020-11-30 | $178.50 | $178.50 | 25,056 |
| 2020-11-27 | $178.50 | $178.50 | 12,511 |
| 2020-11-25 | $175.50 | $175.50 | 11,505 |
| 2020-11-24 | $180.00 | $180.00 | 31,027 |
| 2020-11-23 | $163.50 | $163.50 | 9,517 |
| 2020-11-20 | $166.50 | $166.50 | 6,185 |
| 2020-11-19 | $163.50 | $163.50 | 12,118 |
| 2020-11-18 | $163.50 | $163.50 | 14,003 |
| 2020-11-17 | $169.50 | $169.50 | 31,987 |
| 2020-11-16 | $199.50 | $199.50 | 17,531 |
| 2020-11-13 | $190.50 | $190.50 | 8,090 |
| 2020-11-12 | $192.00 | $192.00 | 10,192 |
| 2020-11-11 | $204.00 | $204.00 | 11,382 |
| 2020-11-10 | $202.50 | $202.50 | 3,929 |
| 2020-11-09 | $205.50 | $205.50 | 12,609 |
| 2020-11-06 | $223.50 | $223.50 | 28,760 |
| 2020-11-05 | $201.00 | $201.00 | 4,326 |
| 2020-11-04 | $192.00 | $192.00 | 2,576 |
| 2020-11-03 | $196.50 | $196.50 | 2,945 |
| 2020-11-02 | $190.50 | $190.50 | 4,035 |
| 2020-10-30 | $187.50 | $187.50 | 6,920 |
| 2020-10-29 | $195.00 | $195.00 | 9,250 |
| 2020-10-28 | $187.50 | $187.50 | 7,260 |
| 2020-10-27 | $201.00 | $201.00 | 4,904 |
| 2020-10-26 | $201.00 | $201.00 | 7,890 |
| 2020-10-23 | $217.50 | $217.50 | 4,415 |
| 2020-10-22 | $219.00 | $219.00 | 9,067 |
| 2020-10-21 | $223.50 | $223.50 | 9,941 |
| 2020-10-20 | $240.00 | $240.00 | 9,004 |
| 2020-10-19 | $242.25 | $242.25 | 10,483 |
| 2020-10-16 | $244.50 | $244.50 | 17,506 |
| 2020-10-15 | $252.00 | $252.00 | 8,735 |
| 2020-10-14 | $241.50 | $241.50 | 10,510 |
| 2020-10-13 | $243.00 | $243.00 | 19,816 |
| 2020-10-12 | $232.50 | $232.50 | 10,645 |
| 2020-10-09 | $222.00 | $222.00 | 10,694 |
| 2020-10-08 | $217.50 | $217.50 | 9,986 |
| 2020-10-07 | $211.50 | $211.50 | 12,122 |
| 2020-10-06 | $199.50 | $199.50 | 8,992 |
| 2020-10-05 | $210.00 | $210.00 | 10,781 |
| 2020-10-02 | $202.50 | $202.50 | 10,567 |
| 2020-10-01 | $204.00 | $204.00 | 15,085 |
| 2020-09-30 | $189.00 | $189.00 | 7,707 |
| 2020-09-29 | $190.50 | $190.50 | 16,303 |
| 2020-09-28 | $195.00 | $195.00 | 7,747 |
| 2020-09-25 | $187.50 | $187.50 | 4,880 |
| 2020-09-24 | $181.50 | $181.50 | 8,074 |
| 2020-09-23 | $184.50 | $184.50 | 8,992 |
| 2020-09-22 | $195.00 | $195.00 | 7,413 |
| 2020-09-21 | $207.00 | $207.00 | 5,219 |
| 2020-09-18 | $204.00 | $204.00 | 8,204 |
| 2020-09-17 | $205.50 | $205.50 | 7,243 |
| 2020-09-16 | $204.00 | $204.00 | 6,731 |
| 2020-09-15 | $199.50 | $199.50 | 8,408 |
| 2020-09-14 | $207.00 | $207.00 | 5,013 |
| 2020-09-11 | $199.50 | $199.50 | 5,418 |
| 2020-09-10 | $205.50 | $205.50 | 3,150 |
| 2020-09-09 | $208.50 | $208.50 | 4,071 |
| 2020-09-08 | $205.50 | $205.50 | 5,356 |
| 2020-09-04 | $214.50 | $214.50 | 6,388 |
| 2020-09-03 | $207.00 | $207.00 | 6,542 |
| 2020-09-02 | $226.50 | $226.50 | 5,593 |
| 2020-09-01 | $228.00 | $228.00 | 8,810 |
| 2020-08-31 | $223.50 | $223.50 | 10,276 |
| 2020-08-28 | $219.00 | $219.00 | 5,671 |
| 2020-08-27 | $226.50 | $226.50 | 8,636 |
| 2020-08-26 | $235.50 | $235.50 | 31,596 |
| 2020-08-25 | $211.50 | $211.50 | 9,516 |
| 2020-08-24 | $229.50 | $229.50 | 6,179 |
| 2020-08-21 | $231.75 | $231.75 | 10,608 |
| 2020-08-20 | $252.00 | $252.00 | 2,874 |
| 2020-08-19 | $250.50 | $250.50 | 5,649 |
| 2020-08-18 | $256.50 | $256.50 | 4,898 |
| 2020-08-17 | $258.00 | $258.00 | 6,393 |
| 2020-08-14 | $258.00 | $258.00 | 9,300 |
| 2020-08-13 | $280.50 | $280.50 | 7,495 |
| 2020-08-12 | $268.50 | $268.50 | 7,033 |
| 2020-08-11 | $244.50 | $244.50 | 10,796 |
| 2020-08-10 | $256.50 | $256.50 | 7,556 |
| 2020-08-07 | $273.00 | $273.00 | 14,526 |
| 2020-08-06 | $273.00 | $273.00 | 9,129 |
| 2020-08-05 | $292.50 | $292.50 | 5,018 |
| 2020-08-04 | $292.50 | $292.50 | 6,296 |
| 2020-08-03 | $285.00 | $285.00 | 9,833 |
| 2020-07-31 | $303.00 | $303.00 | 7,977 |
| 2020-07-30 | $319.50 | $319.50 | 7,274 |
| 2020-07-29 | $309.00 | $309.00 | 6,088 |
| 2020-07-28 | $324.00 | $324.00 | 11,149 |
| 2020-07-27 | $297.00 | $297.00 | 18,864 |
| 2020-07-24 | $328.50 | $328.50 | 12,709 |
| 2020-07-23 | $351.00 | $351.00 | 10,839 |
| 2020-07-22 | $340.50 | $340.50 | 8,531 |
| 2020-07-21 | $355.50 | $355.50 | 17,740 |
| 2020-07-20 | $337.50 | $337.50 | 10,036 |
| 2020-07-17 | $345.00 | $345.00 | 7,808 |
| 2020-07-16 | $345.00 | $345.00 | 8,176 |
| 2020-07-15 | $340.50 | $340.50 | 11,002 |
| 2020-07-14 | $319.50 | $319.50 | 15,565 |
| 2020-07-13 | $336.00 | $336.00 | 24,261 |
| 2020-07-10 | $352.50 | $352.50 | 10,897 |
| 2020-07-09 | $333.00 | $333.00 | 28,509 |
| 2020-07-08 | $367.50 | $367.50 | 39,733 |
| 2020-07-07 | $303.00 | $303.00 | 14,720 |
| 2020-07-06 | $312.00 | $312.00 | 37,605 |
| 2020-07-02 | $249.00 | $249.00 | 13,111 |
| 2020-07-01 | $240.00 | $240.00 | 12,010 |
| 2020-06-30 | $214.50 | $214.50 | 6,566 |
| 2020-06-29 | $211.50 | $211.50 | 10,552 |
| 2020-06-26 | $234.00 | $234.00 | 6,033 |
| 2020-06-25 | $250.50 | $250.50 | 6,941 |
| 2020-06-24 | $255.00 | $255.00 | 9,536 |
| 2020-06-23 | $243.00 | $243.00 | 7,281 |
| 2020-06-22 | $243.75 | $243.75 | 12,422 |
| 2020-06-19 | $232.50 | $232.50 | 12,796 |
| 2020-06-18 | $243.00 | $243.00 | 16,655 |
| 2020-06-17 | $228.00 | $228.00 | 51,277 |
| 2020-06-16 | $201.00 | $201.00 | 11,684 |
| 2020-06-15 | $199.50 | $199.50 | 5,508 |
| 2020-06-12 | $190.50 | $190.50 | 5,731 |
| 2020-06-11 | $174.00 | $174.00 | 5,730 |
| 2020-06-10 | $199.50 | $199.50 | 2,796 |
| 2020-06-09 | $201.00 | $201.00 | 3,862 |
| 2020-06-08 | $213.00 | $213.00 | 6,389 |
| 2020-06-05 | $202.50 | $202.50 | 6,612 |
| 2020-06-04 | $202.50 | $202.50 | 5,677 |
| 2020-06-03 | $207.00 | $207.00 | 15,906 |
| 2020-06-02 | $189.00 | $189.00 | 6,410 |
| 2020-06-01 | $172.50 | $172.50 | 2,410 |
| 2020-05-29 | $168.00 | $168.00 | 2,903 |
| 2020-05-28 | $171.00 | $171.00 | 4,281 |
| 2020-05-27 | $166.50 | $166.50 | 6,254 |
| 2020-05-26 | $165.00 | $165.00 | 3,066 |
| 2020-05-22 | $165.00 | $165.00 | 2,127 |
| 2020-05-21 | $163.50 | $163.50 | 4,705 |
| 2020-05-20 | $165.00 | $165.00 | 4,712 |
| 2020-05-19 | $151.50 | $151.50 | 7,908 |
| 2020-05-18 | $144.75 | $144.75 | 3,723 |
| 2020-05-15 | $137.18 | $137.18 | 1,103 |
| 2020-05-14 | $135.40 | $135.40 | 2,355 |
| 2020-05-13 | $138.33 | $138.33 | 1,908 |
| 2020-05-12 | $141.38 | $141.38 | 2,337 |
| 2020-05-11 | $136.50 | $136.50 | 1,978 |
| 2020-05-08 | $144.27 | $144.27 | 2,562 |
| 2020-05-07 | $137.25 | $137.25 | 1,835 |
| 2020-05-06 | $136.50 | $136.50 | 1,736 |
| 2020-05-05 | $136.57 | $136.57 | 1,638 |
| 2020-05-04 | $137.55 | $137.55 | 2,877 |
| 2020-05-01 | $143.28 | $143.28 | 3,129 |
| 2020-04-30 | $150.00 | $150.00 | 5,006 |
| 2020-04-29 | $150.00 | $150.00 | 2,042 |
| 2020-04-28 | $147.40 | $147.40 | 7,318 |
| 2020-04-27 | $151.50 | $151.50 | 14,508 |
| 2020-04-24 | $162.00 | $162.00 | 2,071 |
| 2020-04-23 | $162.00 | $162.00 | 6,215 |
| 2020-04-22 | $168.00 | $168.00 | 27,925 |
| 2020-04-21 | $156.00 | $156.00 | 5,413 |
| 2020-04-20 | $168.00 | $168.00 | 30,459 |
| 2020-04-17 | $132.43 | $132.43 | 2,142 |
| 2020-04-16 | $123.22 | $123.22 | 1,689 |
| 2020-04-15 | $133.50 | $133.50 | 3,193 |
| 2020-04-14 | $130.35 | $130.35 | 4,969 |
| 2020-04-13 | $112.50 | $112.50 | 2,217 |
| 2020-04-09 | $102.00 | $102.00 | 3,719 |
| 2020-04-08 | $88.50 | $88.50 | 1,380 |
| 2020-04-07 | $86.10 | $86.10 | 1,495 |
| 2020-04-06 | $82.00 | $82.00 | 1,646 |
| 2020-04-03 | $83.45 | $83.45 | 954 |
| 2020-04-02 | $80.06 | $80.06 | 2,221 |
| 2020-04-01 | $84.75 | $84.75 | 1,330 |
| 2020-03-31 | $90.00 | $90.00 | 1,048 |
| 2020-03-30 | $93.00 | $93.00 | 2,335 |
| 2020-03-27 | $94.51 | $94.51 | 2,573 |
| 2020-03-26 | $92.70 | $92.70 | 3,559 |
| 2020-03-25 | $80.99 | $80.99 | 5,343 |
| 2020-03-24 | $81.00 | $81.00 | 2,608 |
| 2020-03-23 | $68.42 | $68.42 | 3,287 |
| 2020-03-20 | $74.99 | $74.99 | 4,951 |
| 2020-03-19 | $70.50 | $70.50 | 4,142 |
| 2020-03-18 | $64.50 | $64.50 | 4,905 |
| 2020-03-17 | $75.93 | $75.93 | 3,764 |
| 2020-03-16 | $75.00 | $75.00 | 10,576 |
| 2020-03-13 | $94.50 | $94.50 | 3,416 |
| 2020-03-12 | $102.00 | $102.00 | 2,802 |
| 2020-03-11 | $110.25 | $110.25 | 1,683 |
| 2020-03-10 | $115.36 | $115.36 | 1,867 |
| 2020-03-09 | $106.67 | $106.67 | 3,261 |
| 2020-03-06 | $127.50 | $127.50 | 1,393 |
| 2020-03-05 | $130.62 | $130.62 | 1,372 |
| 2020-03-04 | $141.00 | $141.00 | 1,027 |
| 2020-03-03 | $134.87 | $134.87 | 1,025 |
| 2020-03-02 | $137.48 | $137.48 | 2,133 |
| 2020-02-28 | $136.50 | $136.50 | 3,491 |
| 2020-02-27 | $123.00 | $123.00 | 5,189 |
| 2020-02-26 | $134.85 | $134.85 | 2,678 |
| 2020-02-25 | $129.51 | $129.51 | 5,016 |
| 2020-02-24 | $141.62 | $141.62 | 3,868 |
| 2020-02-21 | $147.74 | $147.74 | 2,083 |
| 2020-02-20 | $149.10 | $149.10 | 3,866 |
| 2020-02-19 | $154.50 | $154.50 | 3,537 |
| 2020-02-18 | $154.50 | $154.50 | 2,463 |
| 2020-02-14 | $156.00 | $156.00 | 2,712 |
| 2020-02-13 | $159.00 | $159.00 | 5,051 |
| 2020-02-12 | $168.00 | $168.00 | 7,387 |
| 2020-02-11 | $150.00 | $150.00 | 25,226 |
| 2020-02-10 | $222.00 | $222.00 | 3,311 |
| 2020-02-07 | $222.00 | $222.00 | 2,047 |
| 2020-02-06 | $216.00 | $216.00 | 721 |
| 2020-02-05 | $214.50 | $214.50 | 1,804 |
| 2020-02-04 | $222.00 | $222.00 | 1,004 |
| 2020-02-03 | $213.00 | $213.00 | 1,367 |
| 2020-01-31 | $210.00 | $210.00 | 1,146 |
| 2020-01-30 | $214.50 | $214.50 | 901 |
| 2020-01-29 | $220.50 | $220.50 | 1,545 |
| 2020-01-28 | $226.50 | $226.50 | 1,780 |
| 2020-01-27 | $202.50 | $202.50 | 2,350 |
| 2020-01-24 | $217.50 | $217.50 | 1,521 |
| 2020-01-23 | $225.00 | $225.00 | 1,295 |
| 2020-01-22 | $226.50 | $226.50 | 1,705 |
| 2020-01-21 | $241.50 | $241.50 | 1,583 |
| 2020-01-17 | $237.00 | $237.00 | 2,370 |
| 2020-01-16 | $250.50 | $250.50 | 2,499 |
| 2020-01-15 | $250.50 | $250.50 | 7,701 |
| 2020-01-14 | $246.00 | $246.00 | 7,956 |
| 2020-01-13 | $213.00 | $213.00 | 5,342 |
| 2020-01-10 | $198.00 | $198.00 | 954 |
| 2020-01-09 | $198.00 | $198.00 | 1,187 |
| 2020-01-08 | $195.00 | $195.00 | 1,681 |
| 2020-01-07 | $207.00 | $207.00 | 1,124 |
| 2020-01-06 | $204.00 | $204.00 | 1,288 |
| 2020-01-03 | $199.50 | $199.50 | 2,641 |
| 2020-01-02 | $205.50 | $205.50 | 2,750 |