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
- 2022-03-09 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 — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $305.70 | $305.70 | 33 |
| 2022-12-29 | $307.20 | $307.20 | 7 |
| 2022-12-28 | $305.70 | $305.70 | 167 |
| 2022-12-27 | $305.40 | $305.40 | 157 |
| 2022-12-23 | $305.10 | $305.10 | 220 |
| 2022-12-22 | $304.80 | $304.80 | 687 |
| 2022-12-21 | $304.20 | $304.20 | 0 |
| 2022-12-20 | $304.20 | $304.20 | 1,960 |
| 2022-12-19 | $304.20 | $304.20 | 0 |
| 2022-12-16 | $304.20 | $304.20 | 860 |
| 2022-12-15 | $304.20 | $304.20 | 3 |
| 2022-12-14 | $304.20 | $304.20 | 0 |
| 2022-12-13 | $304.20 | $304.20 | 547 |
| 2022-12-12 | $304.20 | $304.20 | 337 |
| 2022-12-09 | $303.60 | $303.60 | 0 |
| 2022-12-08 | $303.60 | $303.60 | 0 |
| 2022-12-07 | $303.60 | $303.60 | 0 |
| 2022-12-06 | $303.60 | $303.60 | 0 |
| 2022-12-05 | $303.60 | $303.60 | 333 |
| 2022-12-02 | $303.90 | $303.90 | 0 |
| 2022-12-01 | $303.90 | $303.90 | 5,260 |
| 2022-11-30 | $303.30 | $303.30 | 403 |
| 2022-11-29 | $303.90 | $303.90 | 153 |
| 2022-11-28 | $303.00 | $303.00 | 1,583 |
| 2022-11-25 | $302.70 | $302.70 | 0 |
| 2022-11-23 | $302.70 | $302.70 | 10 |
| 2022-11-22 | $302.70 | $302.70 | 3 |
| 2022-11-21 | $302.70 | $302.70 | 1,133 |
| 2022-11-18 | $302.70 | $302.70 | 13 |
| 2022-11-17 | $302.70 | $302.70 | 10 |
| 2022-11-16 | $302.10 | $302.10 | 20 |
| 2022-11-15 | $302.10 | $302.10 | 1,750 |
| 2022-11-14 | $302.70 | $302.70 | 123 |
| 2022-11-11 | $302.10 | $302.10 | 0 |
| 2022-11-10 | $302.10 | $302.10 | 8,620 |
| 2022-11-09 | $302.10 | $302.10 | 0 |
| 2022-11-08 | $302.10 | $302.10 | 433 |
| 2022-11-07 | $302.40 | $302.40 | 8,503 |
| 2022-11-04 | $302.40 | $302.40 | 837 |
| 2022-11-03 | $303.00 | $303.00 | 0 |
| 2022-11-02 | $303.00 | $303.00 | 10 |
| 2022-11-01 | $302.10 | $302.10 | 1,270 |
| 2022-10-31 | $302.13 | $302.13 | 33 |
| 2022-10-28 | $302.10 | $302.10 | 0 |
| 2022-10-27 | $302.10 | $302.10 | 243 |
| 2022-10-26 | $301.80 | $301.80 | 257 |
| 2022-10-25 | $300.90 | $300.90 | 63 |
| 2022-10-24 | $300.90 | $300.90 | 10 |
| 2022-10-21 | $300.90 | $300.90 | 3 |
| 2022-10-20 | $300.75 | $300.75 | 167 |
| 2022-10-19 | $300.60 | $300.60 | 0 |
| 2022-10-18 | $300.60 | $300.60 | 7 |
| 2022-10-17 | $300.75 | $300.75 | 0 |
| 2022-10-14 | $300.75 | $300.75 | 7 |
| 2022-10-13 | $300.90 | $300.90 | 3 |
| 2022-10-12 | $300.90 | $300.90 | 3 |
| 2022-10-11 | $300.90 | $300.90 | 0 |
| 2022-10-10 | $300.90 | $300.90 | 0 |
| 2022-10-07 | $300.90 | $300.90 | 363 |
| 2022-10-06 | $300.90 | $300.90 | 87 |
| 2022-10-05 | $300.60 | $300.60 | 417 |
| 2022-10-04 | $302.40 | $302.40 | 7 |
| 2022-10-03 | $300.60 | $300.60 | 67 |
| 2022-09-30 | $300.60 | $300.60 | 100 |
| 2022-09-29 | $300.90 | $300.90 | 1,913 |
| 2022-09-28 | $300.60 | $300.60 | 1,243 |
| 2022-09-27 | $300.60 | $300.60 | 13 |
| 2022-09-26 | $300.60 | $300.60 | 2,150 |
| 2022-09-23 | $300.00 | $300.00 | 1,347 |
| 2022-09-22 | $299.10 | $299.10 | 480 |
| 2022-09-21 | $299.70 | $299.70 | 7 |
| 2022-09-20 | $299.85 | $299.85 | 70 |
| 2022-09-19 | $299.40 | $299.40 | 3 |
| 2022-09-16 | $299.70 | $299.70 | 7 |
| 2022-09-15 | $299.70 | $299.70 | 3 |
| 2022-09-14 | $299.40 | $299.40 | 277 |
| 2022-09-13 | $299.70 | $299.70 | 2,357 |
| 2022-09-12 | $299.40 | $299.40 | 3,013 |
| 2022-09-09 | $299.10 | $299.10 | 0 |
| 2022-09-08 | $299.10 | $299.10 | 10 |
| 2022-09-07 | $299.25 | $299.25 | 197 |
| 2022-09-06 | $300.00 | $300.00 | 0 |
| 2022-09-02 | $300.00 | $300.00 | 3 |
| 2022-09-01 | $300.00 | $300.00 | 11,793 |
| 2022-08-31 | $300.00 | $300.00 | 0 |
| 2022-08-30 | $300.00 | $300.00 | 0 |
| 2022-08-29 | $300.00 | $300.00 | 0 |
| 2022-08-26 | $300.00 | $300.00 | 0 |
| 2022-08-25 | $300.00 | $300.00 | 0 |
| 2022-08-24 | $300.00 | $300.00 | 27 |
| 2022-08-23 | $300.30 | $300.30 | 0 |
| 2022-08-22 | $300.30 | $300.30 | 0 |
| 2022-08-19 | $300.30 | $300.30 | 0 |
| 2022-08-18 | $300.30 | $300.30 | 0 |
| 2022-08-17 | $300.30 | $300.30 | 9,780 |
| 2022-08-16 | $300.30 | $300.30 | 0 |
| 2022-08-15 | $300.30 | $300.30 | 170 |
| 2022-08-12 | $300.60 | $300.60 | 1,473 |
| 2022-08-11 | $300.30 | $300.30 | 77 |
| 2022-08-10 | $300.00 | $300.00 | 10,127 |
| 2022-08-09 | $300.00 | $300.00 | 150 |
| 2022-08-08 | $300.30 | $300.30 | 13 |
| 2022-08-05 | $300.00 | $300.00 | 1,017 |
| 2022-08-04 | $300.00 | $300.00 | 2,233 |
| 2022-08-03 | $300.00 | $300.00 | 153 |
| 2022-08-02 | $300.00 | $300.00 | 0 |
| 2022-08-01 | $300.00 | $300.00 | 12,767 |
| 2022-07-29 | $299.70 | $299.70 | 0 |
| 2022-07-28 | $299.70 | $299.70 | 14,467 |
| 2022-07-27 | $299.40 | $299.40 | 2,210 |
| 2022-07-26 | $299.10 | $299.10 | 5,123 |
| 2022-07-25 | $299.25 | $299.25 | 153 |
| 2022-07-22 | $299.10 | $299.10 | 6,667 |
| 2022-07-21 | $299.10 | $299.10 | 853 |
| 2022-07-20 | $299.10 | $299.10 | 17 |
| 2022-07-19 | $299.70 | $299.70 | 0 |
| 2022-07-18 | $299.70 | $299.70 | 0 |
| 2022-07-15 | $299.70 | $299.70 | 0 |
| 2022-07-14 | $299.70 | $299.70 | 13 |
| 2022-07-13 | $298.20 | $298.20 | 10 |
| 2022-07-12 | $299.40 | $299.40 | 0 |
| 2022-07-11 | $299.40 | $299.40 | 0 |
| 2022-07-08 | $299.40 | $299.40 | 10 |
| 2022-07-07 | $298.65 | $298.65 | 0 |
| 2022-07-06 | $298.65 | $298.65 | 4,827 |
| 2022-07-05 | $299.40 | $299.40 | 0 |
| 2022-07-01 | $299.40 | $299.40 | 0 |
| 2022-06-30 | $299.40 | $299.40 | 30 |
| 2022-06-29 | $298.65 | $298.65 | 0 |
| 2022-06-28 | $298.65 | $298.65 | 0 |
| 2022-06-27 | $298.65 | $298.65 | 3 |
| 2022-06-24 | $299.40 | $299.40 | 0 |
| 2022-06-23 | $299.40 | $299.40 | 0 |
| 2022-06-22 | $299.40 | $299.40 | 36,703 |
| 2022-06-21 | $300.30 | $300.30 | 0 |
| 2022-06-17 | $300.30 | $300.30 | 2,317 |
| 2022-06-16 | $297.90 | $297.90 | 7 |
| 2022-06-15 | $297.90 | $297.90 | 0 |
| 2022-06-14 | $297.90 | $297.90 | 0 |
| 2022-06-13 | $297.90 | $297.90 | 0 |
| 2022-06-10 | $297.90 | $297.90 | 0 |
| 2022-06-09 | $297.90 | $297.90 | 0 |
| 2022-06-08 | $297.90 | $297.90 | 0 |
| 2022-06-07 | $297.90 | $297.90 | 31,137 |
| 2022-06-06 | $300.30 | $300.30 | 33 |
| 2022-06-03 | $299.40 | $299.40 | 37 |
| 2022-06-02 | $299.40 | $299.40 | 0 |
| 2022-06-01 | $299.40 | $299.40 | 3 |
| 2022-05-31 | $299.40 | $299.40 | 12,527 |
| 2022-05-27 | $297.90 | $297.90 | 3,500 |
| 2022-05-26 | $297.30 | $297.30 | 0 |
| 2022-05-25 | $297.30 | $297.30 | 0 |
| 2022-05-24 | $297.30 | $297.30 | 0 |
| 2022-05-23 | $297.30 | $297.30 | 0 |
| 2022-05-20 | $297.30 | $297.30 | 2,710 |
| 2022-05-19 | $297.30 | $297.30 | 2,177 |
| 2022-05-18 | $297.60 | $297.60 | 167 |
| 2022-05-17 | $297.60 | $297.60 | 7,023 |
| 2022-05-16 | $297.60 | $297.60 | 0 |
| 2022-05-13 | $297.60 | $297.60 | 207 |
| 2022-05-12 | $299.40 | $299.40 | 40 |
| 2022-05-11 | $298.65 | $298.65 | 0 |
| 2022-05-10 | $298.65 | $298.65 | 2,460 |
| 2022-05-09 | $299.40 | $299.40 | 0 |
| 2022-05-06 | $299.40 | $299.40 | 1,413 |
| 2022-05-05 | $298.50 | $298.50 | 24,637 |
| 2022-05-04 | $298.50 | $298.50 | 3,333 |
| 2022-05-03 | $298.50 | $298.50 | 27 |
| 2022-05-02 | $298.50 | $298.50 | 197 |
| 2022-04-29 | $298.50 | $298.50 | 0 |
| 2022-04-28 | $298.50 | $298.50 | 0 |
| 2022-04-27 | $298.50 | $298.50 | 7 |
| 2022-04-26 | $298.80 | $298.80 | 500 |
| 2022-04-25 | $298.50 | $298.50 | 47 |
| 2022-04-22 | $300.00 | $300.00 | 0 |
| 2022-04-21 | $300.00 | $300.00 | 3 |
| 2022-04-20 | $300.30 | $300.30 | 0 |
| 2022-04-19 | $300.30 | $300.30 | 0 |
| 2022-04-18 | $300.30 | $300.30 | 37 |
| 2022-04-14 | $299.70 | $299.70 | 10 |
| 2022-04-13 | $299.10 | $299.10 | 0 |
| 2022-04-12 | $299.10 | $299.10 | 0 |
| 2022-04-11 | $299.10 | $299.10 | 0 |
| 2022-04-08 | $299.10 | $299.10 | 190 |
| 2022-04-07 | $297.90 | $297.90 | 667 |
| 2022-04-06 | $298.50 | $298.50 | 0 |
| 2022-04-05 | $298.50 | $298.50 | 113 |
| 2022-04-04 | $297.60 | $297.60 | 67 |
| 2022-04-01 | $297.60 | $297.60 | 333 |
| 2022-03-31 | $297.63 | $297.63 | 0 |
| 2022-03-30 | $297.63 | $297.63 | 0 |
| 2022-03-29 | $297.63 | $297.63 | 3 |
| 2022-03-28 | $298.50 | $298.50 | 0 |
| 2022-03-25 | $298.50 | $298.50 | 273 |
| 2022-03-24 | $297.30 | $297.30 | 3,787 |
| 2022-03-23 | $296.70 | $296.70 | 0 |
| 2022-03-22 | $296.70 | $296.70 | 0 |
| 2022-03-21 | $296.70 | $296.70 | 520 |
| 2022-03-18 | $297.00 | $297.00 | 0 |
| 2022-03-17 | $297.00 | $297.00 | 10 |
| 2022-03-16 | $297.15 | $297.15 | 7 |
| 2022-03-15 | $296.40 | $296.40 | 0 |
| 2022-03-14 | $296.40 | $296.40 | 7 |
| 2022-03-11 | $296.13 | $296.13 | 40 |
| 2022-03-10 | $297.60 | $297.60 | 57 |
| 2022-03-09 | $297.00 | $297.00 | 53 |