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
- 2018-05-22 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 | $265.50 | $265.50 | 3,269 | — | — |
| 2020-12-30 | $273.00 | $273.00 | 2,009 | — | — |
| 2020-12-29 | $267.00 | $267.00 | 2,621 | — | — |
| 2020-12-28 | $277.50 | $277.50 | 2,698 | — | — |
| 2020-12-24 | $289.50 | $289.50 | 1,320 | — | — |
| 2020-12-23 | $297.00 | $297.00 | 2,950 | — | — |
| 2020-12-22 | $289.50 | $289.50 | 5,819 | — | — |
| 2020-12-21 | $315.00 | $315.00 | 9,117 | — | — |
| 2020-12-18 | $298.50 | $298.50 | 21,163 | — | — |
| 2020-12-17 | $237.00 | $237.00 | 865 | — | — |
| 2020-12-16 | $231.00 | $231.00 | 1,467 | — | — |
| 2020-12-15 | $238.50 | $238.50 | 2,091 | — | — |
| 2020-12-14 | $223.50 | $223.50 | 4,301 | — | — |
| 2020-12-11 | $244.50 | $244.50 | 1,159 | — | — |
| 2020-12-10 | $256.50 | $256.50 | 4,213 | — | — |
| 2020-12-09 | $229.50 | $229.50 | 3,155 | — | — |
| 2020-12-08 | $226.50 | $226.50 | 4,117 | — | — |
| 2020-12-07 | $217.50 | $217.50 | 1,947 | — | — |
| 2020-12-04 | $226.50 | $226.50 | 6,715 | — | — |
| 2020-12-03 | $216.00 | $216.00 | 2,251 | — | — |
| 2020-12-02 | $220.50 | $220.50 | 1,125 | — | — |
| 2020-12-01 | $222.00 | $222.00 | 1,821 | — | — |
| 2020-11-30 | $234.00 | $234.00 | 2,849 | — | — |
| 2020-11-27 | $240.00 | $240.00 | 1,577 | — | — |
| 2020-11-25 | $211.50 | $211.50 | 1,959 | — | — |
| 2020-11-24 | $210.00 | $210.00 | 2,227 | — | — |
| 2020-11-23 | $214.50 | $214.50 | 3,221 | — | — |
| 2020-11-20 | $217.50 | $217.50 | 2,831 | — | — |
| 2020-11-19 | $220.50 | $220.50 | 3,331 | — | — |
| 2020-11-18 | $226.50 | $226.50 | 1,827 | — | — |
| 2020-11-17 | $225.00 | $225.00 | 5,137 | — | — |
| 2020-11-16 | $258.00 | $258.00 | 2,563 | — | — |
| 2020-11-13 | $258.00 | $258.00 | 3,182 | — | — |
| 2020-11-12 | $264.00 | $264.00 | 1,506 | — | — |
| 2020-11-11 | $291.00 | $291.00 | 2,119 | — | — |
| 2020-11-10 | $273.00 | $273.00 | 1,065 | — | — |
| 2020-11-09 | $246.00 | $246.00 | 1,376 | — | — |
| 2020-11-06 | $232.50 | $232.50 | 329 | — | — |
| 2020-11-05 | $237.00 | $237.00 | 609 | — | — |
| 2020-11-04 | $240.00 | $240.00 | 451 | — | — |
| 2020-11-03 | $240.00 | $240.00 | 940 | — | — |
| 2020-11-02 | $228.00 | $228.00 | 1,182 | — | — |
| 2020-10-30 | $225.00 | $225.00 | 693 | — | — |
| 2020-10-29 | $225.00 | $225.00 | 531 | — | — |
| 2020-10-28 | $226.50 | $226.50 | 944 | — | — |
| 2020-10-27 | $237.00 | $237.00 | 545 | — | — |
| 2020-10-26 | $231.00 | $231.00 | 1,177 | — | — |
| 2020-10-23 | $250.50 | $250.50 | 707 | — | — |
| 2020-10-22 | $241.50 | $241.50 | 2,586 | — | — |
| 2020-10-21 | $253.50 | $253.50 | 909 | — | — |
| 2020-10-20 | $267.00 | $267.00 | 792 | — | — |
| 2020-10-19 | $279.00 | $279.00 | 673 | — | — |
| 2020-10-16 | $297.00 | $297.00 | 938 | — | — |
| 2020-10-15 | $289.50 | $289.50 | 783 | — | — |
| 2020-10-14 | $277.50 | $277.50 | 473 | — | — |
| 2020-10-13 | $285.00 | $285.00 | 355 | — | — |
| 2020-10-12 | $279.00 | $279.00 | 741 | — | — |
| 2020-10-09 | $286.50 | $286.50 | 1,476 | — | — |
| 2020-10-08 | $291.00 | $291.00 | 2,963 | — | — |
| 2020-10-07 | $247.50 | $247.50 | 1,130 | — | — |
| 2020-10-06 | $240.00 | $240.00 | 1,416 | — | — |
| 2020-10-05 | $253.50 | $253.50 | 864 | — | — |
| 2020-10-02 | $250.50 | $250.50 | 817 | — | — |
| 2020-10-01 | $258.00 | $258.00 | 979 | — | — |
| 2020-09-30 | $262.50 | $262.50 | 433 | — | — |
| 2020-09-29 | $261.00 | $261.00 | 953 | — | — |
| 2020-09-28 | $259.50 | $259.50 | 1,444 | — | — |
| 2020-09-25 | $262.50 | $262.50 | 1,807 | — | — |
| 2020-09-24 | $270.00 | $270.00 | 1,575 | — | — |
| 2020-09-23 | $277.50 | $277.50 | 983 | — | — |
| 2020-09-22 | $288.00 | $288.00 | 765 | — | — |
| 2020-09-21 | $286.50 | $286.50 | 2,195 | — | — |
| 2020-09-18 | $307.50 | $307.50 | 2,487 | — | — |
| 2020-09-17 | $304.50 | $304.50 | 2,099 | — | — |
| 2020-09-16 | $306.75 | $306.75 | 1,479 | — | — |
| 2020-09-15 | $301.50 | $301.50 | 9,504 | — | — |
| 2020-09-14 | $298.50 | $298.50 | 719 | — | — |
| 2020-09-11 | $274.50 | $274.50 | 1,605 | — | — |
| 2020-09-10 | $294.00 | $294.00 | 1,132 | — | — |
| 2020-09-09 | $283.50 | $283.50 | 357 | — | — |
| 2020-09-08 | $283.50 | $283.50 | 392 | — | — |
| 2020-09-04 | $283.50 | $283.50 | 528 | — | — |
| 2020-09-03 | $286.50 | $286.50 | 1,085 | — | — |
| 2020-09-02 | $301.50 | $301.50 | 759 | — | — |
| 2020-09-01 | $294.00 | $294.00 | 587 | — | — |
| 2020-08-31 | $298.50 | $298.50 | 2,499 | — | — |
| 2020-08-28 | $317.25 | $317.25 | 436 | — | — |
| 2020-08-27 | $316.50 | $316.50 | 827 | — | — |
| 2020-08-26 | $322.50 | $322.50 | 628 | — | — |
| 2020-08-25 | $313.50 | $313.50 | 576 | — | — |
| 2020-08-24 | $304.50 | $304.50 | 1,418 | — | — |
| 2020-08-21 | $318.00 | $318.00 | 1,309 | — | — |
| 2020-08-20 | $342.00 | $342.00 | 443 | — | — |
| 2020-08-19 | $340.50 | $340.50 | 489 | — | — |
| 2020-08-18 | $342.00 | $342.00 | 535 | — | — |
| 2020-08-17 | $351.00 | $351.00 | 553 | — | — |
| 2020-08-14 | $345.00 | $345.00 | 719 | — | — |
| 2020-08-13 | $334.50 | $334.50 | 1,349 | — | — |
| 2020-08-12 | $345.00 | $345.00 | 1,445 | — | — |
| 2020-08-11 | $348.00 | $348.00 | 865 | — | — |
| 2020-08-10 | $358.50 | $358.50 | 1,489 | — | — |
| 2020-08-07 | $360.00 | $360.00 | 899 | — | — |
| 2020-08-06 | $346.50 | $346.50 | 423 | — | — |
| 2020-08-05 | $357.00 | $357.00 | 656 | — | — |
| 2020-08-04 | $349.50 | $349.50 | 404 | — | — |
| 2020-08-03 | $346.50 | $346.50 | 670 | — | — |
| 2020-07-31 | $336.00 | $336.00 | 994 | — | — |
| 2020-07-30 | $342.00 | $342.00 | 687 | — | — |
| 2020-07-29 | $349.50 | $349.50 | 791 | — | — |
| 2020-07-28 | $342.00 | $342.00 | 805 | — | — |
| 2020-07-27 | $340.50 | $340.50 | 1,799 | — | — |
| 2020-07-24 | $346.50 | $346.50 | 707 | — | — |
| 2020-07-23 | $352.50 | $352.50 | 1,128 | — | — |
| 2020-07-22 | $369.00 | $369.00 | 812 | — | — |
| 2020-07-21 | $385.50 | $385.50 | 1,155 | — | — |
| 2020-07-20 | $379.50 | $379.50 | 1,464 | — | — |
| 2020-07-17 | $361.50 | $361.50 | 1,492 | — | — |
| 2020-07-16 | $372.00 | $372.00 | 826 | — | — |
| 2020-07-15 | $369.00 | $369.00 | 1,894 | — | — |
| 2020-07-14 | $352.50 | $352.50 | 818 | — | — |
| 2020-07-13 | $337.50 | $337.50 | 870 | — | — |
| 2020-07-10 | $357.00 | $357.00 | 715 | — | — |
| 2020-07-09 | $340.50 | $340.50 | 1,644 | — | — |
| 2020-07-08 | $355.50 | $355.50 | 1,513 | — | — |
| 2020-07-07 | $357.00 | $357.00 | 832 | — | — |
| 2020-07-06 | $375.75 | $375.75 | 1,772 | — | — |
| 2020-07-02 | $372.00 | $372.00 | 1,066 | — | — |
| 2020-07-01 | $360.00 | $360.00 | 1,010 | — | — |
| 2020-06-30 | $366.00 | $366.00 | 2,183 | — | — |
| 2020-06-29 | $375.00 | $375.00 | 3,642 | — | — |
| 2020-06-26 | $402.00 | $402.00 | 50,062 | — | — |
| 2020-06-25 | $438.00 | $438.00 | 5,488 | — | — |
| 2020-06-24 | $417.00 | $417.00 | 2,765 | — | — |
| 2020-06-23 | $423.00 | $423.00 | 2,082 | — | — |
| 2020-06-22 | $390.00 | $390.00 | 4,525 | — | — |
| 2020-06-19 | $447.00 | $447.00 | 3,067 | — | — |
| 2020-06-18 | $402.00 | $402.00 | 1,653 | — | — |
| 2020-06-17 | $420.00 | $420.00 | 1,939 | — | — |
| 2020-06-16 | $439.50 | $439.50 | 2,263 | — | — |
| 2020-06-15 | $426.00 | $426.00 | 4,006 | — | — |
| 2020-06-12 | $412.50 | $412.50 | 2,681 | — | — |
| 2020-06-11 | $388.50 | $388.50 | 3,425 | — | — |
| 2020-06-10 | $472.50 | $472.50 | 2,269 | — | — |
| 2020-06-09 | $450.00 | $450.00 | 1,778 | — | — |
| 2020-06-08 | $465.00 | $465.00 | 3,688 | — | — |
| 2020-06-05 | $444.00 | $444.00 | 5,955 | — | — |
| 2020-06-04 | $418.50 | $418.50 | 4,123 | — | — |
| 2020-06-03 | $408.00 | $408.00 | 1,101 | — | — |
| 2020-06-02 | $409.50 | $409.50 | 1,755 | — | — |
| 2020-06-01 | $418.50 | $418.50 | 1,287 | — | — |
| 2020-05-29 | $415.50 | $415.50 | 1,126 | — | — |
| 2020-05-28 | $400.50 | $400.50 | 878 | — | — |
| 2020-05-27 | $387.00 | $387.00 | 1,326 | — | — |
| 2020-05-26 | $399.00 | $399.00 | 1,239 | — | — |
| 2020-05-22 | $415.50 | $415.50 | 929 | — | — |
| 2020-05-21 | $412.50 | $412.50 | 1,488 | — | — |
| 2020-05-20 | $415.50 | $415.50 | 1,325 | — | — |
| 2020-05-19 | $403.50 | $403.50 | 1,706 | — | — |
| 2020-05-18 | $403.50 | $403.50 | 1,876 | — | — |
| 2020-05-15 | $364.50 | $364.50 | 755 | — | — |
| 2020-05-14 | $352.50 | $352.50 | 1,033 | — | — |
| 2020-05-13 | $370.50 | $370.50 | 870 | — | — |
| 2020-05-12 | $403.50 | $403.50 | 1,591 | — | — |
| 2020-05-11 | $399.00 | $399.00 | 2,665 | — | — |
| 2020-05-08 | $384.00 | $384.00 | 1,739 | — | — |
| 2020-05-07 | $357.00 | $357.00 | 847 | — | — |
| 2020-05-06 | $370.50 | $370.50 | 1,995 | — | — |
| 2020-05-05 | $337.50 | $337.50 | 1,285 | — | — |
| 2020-05-04 | $310.50 | $310.50 | 1,255 | — | — |
| 2020-05-01 | $280.50 | $280.50 | 995 | — | — |
| 2020-04-30 | $316.50 | $316.50 | 903 | — | — |
| 2020-04-29 | $325.50 | $325.50 | 871 | — | — |
| 2020-04-28 | $330.00 | $330.00 | 755 | — | — |
| 2020-04-27 | $324.00 | $324.00 | 1,295 | — | — |
| 2020-04-24 | $327.00 | $327.00 | 1,704 | — | — |
| 2020-04-23 | $330.00 | $330.00 | 555 | — | — |
| 2020-04-22 | $322.50 | $322.50 | 1,063 | — | — |
| 2020-04-21 | $325.50 | $325.50 | 1,890 | — | — |
| 2020-04-20 | $297.00 | $297.00 | 589 | — | — |
| 2020-04-17 | $307.50 | $307.50 | 660 | — | — |
| 2020-04-16 | $292.50 | $292.50 | 569 | — | — |
| 2020-04-15 | $286.50 | $286.50 | 346 | — | — |
| 2020-04-14 | $291.00 | $291.00 | 641 | — | — |
| 2020-04-13 | $298.50 | $298.50 | 1,163 | — | — |
| 2020-04-09 | $292.50 | $292.50 | 2,091 | — | — |
| 2020-04-08 | $274.50 | $274.50 | 977 | — | — |
| 2020-04-07 | $241.50 | $241.50 | 1,349 | — | — |
| 2020-04-06 | $211.50 | $211.50 | 1,021 | — | — |
| 2020-04-03 | $204.00 | $204.00 | 775 | — | — |
| 2020-04-02 | $202.50 | $202.50 | 689 | — | — |
| 2020-04-01 | $211.50 | $211.50 | 1,336 | — | — |
| 2020-03-31 | $222.00 | $222.00 | 837 | — | — |
| 2020-03-30 | $205.50 | $205.50 | 637 | — | — |
| 2020-03-27 | $198.00 | $198.00 | 1,687 | — | — |
| 2020-03-26 | $204.00 | $204.00 | 1,645 | — | — |
| 2020-03-25 | $180.00 | $180.00 | 4,389 | — | — |
| 2020-03-24 | $159.00 | $159.00 | 1,121 | — | — |
| 2020-03-23 | $162.00 | $162.00 | 2,141 | — | — |
| 2020-03-20 | $154.50 | $154.50 | 3,227 | — | — |
| 2020-03-19 | $156.00 | $156.00 | 4,423 | — | — |
| 2020-03-18 | $154.50 | $154.50 | 1,559 | — | — |
| 2020-03-17 | $187.50 | $187.50 | 1,959 | — | — |
| 2020-03-16 | $171.00 | $171.00 | 2,943 | — | — |
| 2020-03-13 | $178.50 | $178.50 | 5,971 | — | — |
| 2020-03-12 | $196.50 | $196.50 | 3,683 | — | — |
| 2020-03-11 | $249.00 | $249.00 | 1,741 | — | — |
| 2020-03-10 | $265.50 | $265.50 | 1,749 | — | — |
| 2020-03-09 | $283.50 | $283.50 | 2,558 | — | — |
| 2020-03-06 | $318.00 | $318.00 | 1,135 | — | — |
| 2020-03-05 | $322.50 | $322.50 | 6,751 | — | — |
| 2020-03-04 | $334.50 | $334.50 | 2,509 | — | — |
| 2020-03-03 | $295.50 | $295.50 | 1,607 | — | — |
| 2020-03-02 | $294.00 | $294.00 | 1,054 | — | — |
| 2020-02-28 | $292.50 | $292.50 | 2,273 | — | — |
| 2020-02-27 | $298.50 | $298.50 | 1,979 | — | — |
| 2020-02-26 | $294.00 | $294.00 | 3,037 | — | — |
| 2020-02-25 | $301.50 | $301.50 | 3,777 | — | — |
| 2020-02-24 | $318.00 | $318.00 | 1,051 | — | — |
| 2020-02-21 | $322.50 | $322.50 | 2,465 | — | — |
| 2020-02-20 | $319.50 | $319.50 | 3,166 | — | — |
| 2020-02-19 | $331.50 | $331.50 | 2,294 | — | — |
| 2020-02-18 | $348.00 | $348.00 | 1,057 | — | — |
| 2020-02-14 | $357.00 | $357.00 | 1,168 | — | — |
| 2020-02-13 | $358.50 | $358.50 | 2,723 | — | — |
| 2020-02-12 | $361.50 | $361.50 | 1,142 | — | — |
| 2020-02-11 | $375.00 | $375.00 | 745 | — | — |
| 2020-02-10 | $375.00 | $375.00 | 1,346 | — | — |
| 2020-02-07 | $381.00 | $381.00 | 825 | — | — |
| 2020-02-06 | $388.50 | $388.50 | 781 | — | — |
| 2020-02-05 | $381.00 | $381.00 | 1,817 | — | — |
| 2020-02-04 | $375.00 | $375.00 | 964 | — | — |
| 2020-02-03 | $364.50 | $364.50 | 1,885 | — | — |
| 2020-01-31 | $358.50 | $358.50 | 1,682 | — | — |
| 2020-01-30 | $379.50 | $379.50 | 1,075 | — | — |
| 2020-01-29 | $376.50 | $376.50 | 1,628 | — | — |
| 2020-01-28 | $369.00 | $369.00 | 8,006 | — | — |
| 2020-01-27 | $355.50 | $355.50 | 2,991 | — | — |
| 2020-01-24 | $364.50 | $364.50 | 1,247 | — | — |
| 2020-01-23 | $394.50 | $394.50 | 1,147 | — | — |
| 2020-01-22 | $396.00 | $396.00 | 1,183 | — | — |
| 2020-01-21 | $385.50 | $385.50 | 1,147 | — | — |
| 2020-01-17 | $373.50 | $373.50 | 2,560 | — | — |
| 2020-01-16 | $372.00 | $372.00 | 2,607 | — | — |
| 2020-01-15 | $396.00 | $396.00 | 1,155 | — | — |
| 2020-01-14 | $388.50 | $388.50 | 835 | — | — |
| 2020-01-13 | $388.50 | $388.50 | 2,716 | — | — |
| 2020-01-10 | $409.50 | $409.50 | 2,033 | — | — |
| 2020-01-09 | $385.50 | $385.50 | 6,677 | — | — |
| 2020-01-08 | $387.00 | $387.00 | 6,549 | — | — |
| 2020-01-07 | $420.00 | $420.00 | 1,579 | — | — |
| 2020-01-06 | $429.00 | $429.00 | 1,644 | — | — |
| 2020-01-03 | $424.50 | $424.50 | 3,859 | — | — |
| 2020-01-02 | $420.00 | $420.00 | 2,159 | — | — |