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
- 2010-04-05 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 | $128.88 | $168.77 | 771 |
| 2022-12-29 | $130.03 | $170.26 | 992 |
| 2022-12-28 | $128.74 | $168.58 | 1,433 |
| 2022-12-27 | $128.71 | $168.54 | 3,747 |
| 2022-12-23 | $128.86 | $168.73 | 771 |
| 2022-12-22 | $126.38 | $165.49 | 771 |
| 2022-12-21 | $129.08 | $169.03 | 1,763 |
| 2022-12-20 | $128.01 | $167.63 | 1,102 |
| 2022-12-19 | $127.68 | $167.19 | 3,637 |
| 2022-12-16 | $128.07 | $167.70 | 3,196 |
| 2022-12-15 | $128.58 | $168.38 | 1,322 |
| 2022-12-14 | $132.55 | $173.57 | 992 |
| 2022-12-13 | $132.10 | $172.97 | 882 |
| 2022-12-12 | $129.91 | $170.11 | 1,433 |
| 2022-12-09 | $130.36 | $170.70 | 1,102 |
| 2022-12-08 | $131.08 | $171.64 | 3,637 |
| 2022-12-07 | $131.13 | $171.71 | 882 |
| 2022-12-06 | $132.07 | $172.94 | 1,212 |
| 2022-12-05 | $132.31 | $173.26 | 6,061 |
| 2022-12-02 | $133.51 | $174.83 | 882 |
| 2022-12-01 | $132.15 | $173.04 | 1,212 |
| 2022-11-30 | $131.88 | $172.69 | 551 |
| 2022-11-29 | $129.76 | $169.92 | 331 |
| 2022-11-28 | $132.53 | $173.54 | 1,212 |
| 2022-11-25 | $133.48 | $174.79 | 1,102 |
| 2022-11-23 | $131.32 | $171.96 | 1,433 |
| 2022-11-22 | $127.19 | $166.55 | 992 |
| 2022-11-21 | $126.10 | $165.12 | 4,849 |
| 2022-11-18 | $127.10 | $166.43 | 7,934 |
| 2022-11-17 | $126.22 | $165.27 | 1,763 |
| 2022-11-16 | $128.17 | $167.83 | 1,212 |
| 2022-11-15 | $126.79 | $166.02 | 331 |
| 2022-11-14 | $128.21 | $167.89 | 2,975 |
| 2022-11-11 | $125.74 | $164.66 | 1,763 |
| 2022-11-10 | $124.70 | $163.29 | 331 |
| 2022-11-09 | $121.03 | $158.49 | 1,433 |
| 2022-11-08 | $121.79 | $159.48 | 661 |
| 2022-11-07 | $120.60 | $157.92 | 4,628 |
| 2022-11-04 | $118.27 | $154.86 | 5,290 |
| 2022-11-03 | $113.85 | $149.08 | 2,424 |
| 2022-11-02 | $115.25 | $150.91 | 1,873 |
| 2022-11-01 | $117.29 | $153.58 | 882 |
| 2022-10-31 | $119.40 | $156.35 | 3,747 |
| 2022-10-28 | $121.50 | $159.09 | 4,298 |
| 2022-10-27 | $118.57 | $155.26 | 1,873 |
| 2022-10-26 | $120.55 | $157.86 | 771 |
| 2022-10-25 | $119.51 | $156.49 | 1,433 |
| 2022-10-24 | $112.34 | $147.11 | 6,281 |
| 2022-10-21 | $108.08 | $141.52 | 1,984 |
| 2022-10-20 | $108.26 | $141.76 | 1,102 |
| 2022-10-19 | $107.51 | $140.78 | 2,094 |
| 2022-10-18 | $107.43 | $140.68 | 771 |
| 2022-10-17 | $106.50 | $139.45 | 2,094 |
| 2022-10-14 | $104.58 | $136.95 | 1,873 |
| 2022-10-13 | $105.05 | $137.56 | 1,873 |
| 2022-10-12 | $102.95 | $134.81 | 1,433 |
| 2022-10-11 | $101.00 | $132.25 | 1,102 |
| 2022-10-10 | $104.11 | $136.33 | 2,865 |
| 2022-10-07 | $104.20 | $136.45 | 1,102 |
| 2022-10-06 | $106.38 | $139.30 | 2,094 |
| 2022-10-05 | $110.31 | $144.44 | 2,094 |
| 2022-10-04 | $109.68 | $143.62 | 771 |
| 2022-10-03 | $105.05 | $137.55 | 2,975 |
| 2022-09-30 | $103.50 | $135.53 | 3,967 |
| 2022-09-29 | $103.35 | $135.33 | 1,543 |
| 2022-09-28 | $104.02 | $136.21 | 2,094 |
| 2022-09-27 | $100.50 | $131.60 | 1,653 |
| 2022-09-26 | $101.45 | $132.85 | 2,975 |
| 2022-09-23 | $103.22 | $135.16 | 2,535 |
| 2022-09-22 | $105.05 | $137.55 | 551 |
| 2022-09-21 | $107.80 | $141.16 | 2,755 |
| 2022-09-20 | $106.29 | $139.18 | 882 |
| 2022-09-19 | $109.36 | $143.20 | 2,755 |
| 2022-09-16 | $109.70 | $143.65 | 1,873 |
| 2022-09-15 | $110.27 | $144.40 | 1,102 |
| 2022-09-14 | $111.72 | $146.29 | 771 |
| 2022-09-13 | $111.96 | $146.61 | 661 |
| 2022-09-12 | $115.59 | $151.36 | 1,763 |
| 2022-09-09 | $112.58 | $147.41 | 1,322 |
| 2022-09-08 | $110.85 | $145.16 | 2,755 |
| 2022-09-07 | $111.63 | $146.18 | 1,212 |
| 2022-09-06 | $108.54 | $142.13 | 7,714 |
| 2022-09-02 | $111.02 | $145.37 | 1,102 |
| 2022-09-01 | $111.80 | $146.39 | 1,763 |
| 2022-08-31 | $113.68 | $148.86 | 771 |
| 2022-08-30 | $116.45 | $152.49 | 2,424 |
| 2022-08-29 | $115.93 | $151.80 | 1,873 |
| 2022-08-26 | $116.44 | $152.48 | 992 |
| 2022-08-25 | $118.86 | $155.64 | 441 |
| 2022-08-24 | $119.00 | $155.83 | 441 |
| 2022-08-23 | $118.15 | $154.71 | 331 |
| 2022-08-22 | $119.37 | $156.31 | 9,587 |
| 2022-08-19 | $123.96 | $162.31 | 1,653 |
| 2022-08-18 | $124.57 | $163.12 | 661 |
| 2022-08-17 | $125.08 | $163.79 | 2,424 |
| 2022-08-16 | $124.79 | $163.41 | 441 |
| 2022-08-15 | $127.73 | $167.26 | 1,322 |
| 2022-08-12 | $126.51 | $165.65 | 551 |
| 2022-08-11 | $125.68 | $164.57 | 1,322 |
| 2022-08-10 | $126.36 | $165.46 | 441 |
| 2022-08-09 | $123.48 | $161.69 | 331 |
| 2022-08-08 | $124.63 | $163.19 | 3,416 |
| 2022-08-05 | $122.47 | $160.37 | 2,645 |
| 2022-08-04 | $124.54 | $163.08 | 882 |
| 2022-08-03 | $121.70 | $159.36 | 771 |
| 2022-08-02 | $121.32 | $158.87 | 1,322 |
| 2022-08-01 | $123.64 | $161.90 | 2,094 |
| 2022-07-29 | $123.91 | $162.26 | 1,543 |
| 2022-07-28 | $123.18 | $161.29 | 1,212 |
| 2022-07-27 | $119.73 | $156.78 | 1,212 |
| 2022-07-26 | $118.83 | $155.60 | 6,061 |
| 2022-07-25 | $117.30 | $153.61 | 1,984 |
| 2022-07-22 | $118.83 | $155.60 | 1,873 |
| 2022-07-21 | $119.42 | $156.37 | 1,763 |
| 2022-07-20 | $117.36 | $153.68 | 1,102 |
| 2022-07-19 | $119.21 | $156.10 | 1,984 |
| 2022-07-18 | $115.66 | $151.45 | 2,645 |
| 2022-07-15 | $115.64 | $151.42 | 2,535 |
| 2022-07-14 | $113.15 | $148.16 | 551 |
| 2022-07-13 | $115.77 | $151.60 | 1,984 |
| 2022-07-12 | $115.80 | $151.63 | 882 |
| 2022-07-11 | $116.73 | $152.86 | 992 |
| 2022-07-08 | $117.70 | $154.13 | 1,322 |
| 2022-07-07 | $118.38 | $155.01 | 771 |
| 2022-07-06 | $117.61 | $154.01 | 882 |
| 2022-07-05 | $115.00 | $150.59 | 2,204 |
| 2022-07-01 | $120.12 | $157.29 | 1,653 |
| 2022-06-30 | $122.61 | $160.56 | 882 |
| 2022-06-29 | $124.25 | $162.70 | 1,212 |
| 2022-06-28 | $127.15 | $166.50 | 3,637 |
| 2022-06-27 | $128.16 | $167.82 | 4,188 |
| 2022-06-24 | $127.94 | $167.53 | 661 |
| 2022-06-23 | $122.89 | $160.91 | 5,179 |
| 2022-06-22 | $124.26 | $162.72 | 2,094 |
| 2022-06-21 | $124.10 | $162.51 | 2,865 |
| 2022-06-17 | $124.07 | $162.46 | 4,298 |
| 2022-06-16 | $124.86 | $163.50 | 4,849 |
| 2022-06-15 | $128.01 | $167.63 | 1,653 |
| 2022-06-14 | $126.48 | $165.62 | 3,637 |
| 2022-06-13 | $129.65 | $169.77 | 771 |
| 2022-06-10 | $133.09 | $174.28 | 441 |
| 2022-06-09 | $135.93 | $178.00 | 882 |
| 2022-06-08 | $139.12 | $182.17 | 441 |
| 2022-06-07 | $142.40 | $186.46 | 551 |
| 2022-06-06 | $144.20 | $188.82 | 551 |
| 2022-06-03 | $146.62 | $191.99 | 471 |
| 2022-06-02 | $149.01 | $195.12 | 471 |
| 2022-06-01 | $145.47 | $190.49 | 118 |
| 2022-05-31 | $148.78 | $194.82 | 235 |
| 2022-05-27 | $149.40 | $195.64 | 353 |
| 2022-05-26 | $146.33 | $191.61 | 2,589 |
| 2022-05-25 | $145.52 | $190.55 | 4,355 |
| 2022-05-24 | $146.19 | $191.43 | 824 |
| 2022-05-23 | $146.82 | $192.26 | 353 |
| 2022-05-20 | $142.29 | $186.33 | 471 |
| 2022-05-19 | $143.33 | $187.68 | 3,413 |
| 2022-05-18 | $142.38 | $186.44 | 824 |
| 2022-05-17 | $144.13 | $188.73 | 235 |
| 2022-05-16 | $142.03 | $185.98 | 824 |
| 2022-05-13 | $142.74 | $183.55 | 1,883 |
| 2022-05-12 | $137.44 | $176.74 | 824 |
| 2022-05-11 | $140.78 | $181.03 | 824 |
| 2022-05-10 | $140.70 | $180.93 | 942 |
| 2022-05-09 | $140.24 | $180.33 | 588 |
| 2022-05-06 | $142.83 | $183.66 | 588 |
| 2022-05-05 | $145.32 | $186.87 | 588 |
| 2022-05-04 | $148.36 | $190.78 | 471 |
| 2022-05-03 | $145.26 | $186.79 | 706 |
| 2022-05-02 | $143.31 | $184.29 | 588 |
| 2022-04-29 | $147.37 | $189.51 | 235 |
| 2022-04-28 | $144.90 | $186.33 | 3,766 |
| 2022-04-27 | $144.68 | $186.05 | 588 |
| 2022-04-26 | $144.54 | $185.86 | 353 |
| 2022-04-25 | $145.47 | $187.06 | 4,119 |
| 2022-04-22 | $144.92 | $186.35 | 471 |
| 2022-04-21 | $147.53 | $189.71 | 1,177 |
| 2022-04-20 | $149.74 | $192.55 | 471 |
| 2022-04-19 | $148.41 | $190.84 | 588 |
| 2022-04-18 | $146.00 | $187.74 | 588 |
| 2022-04-14 | $148.65 | $191.15 | 1,059 |
| 2022-04-13 | $148.36 | $190.78 | 824 |
| 2022-04-12 | $146.04 | $187.79 | 471 |
| 2022-04-11 | $150.46 | $193.48 | 8,003 |
| 2022-04-08 | $149.10 | $191.73 | 1,648 |
| 2022-04-07 | $147.00 | $189.03 | 471 |
| 2022-04-06 | $146.98 | $189.01 | 353 |
| 2022-04-05 | $149.92 | $192.79 | 353 |
| 2022-04-04 | $145.91 | $187.63 | 353 |
| 2022-04-01 | $153.72 | $197.67 | 353 |
| 2022-03-31 | $145.57 | $187.19 | 471 |
| 2022-03-30 | $145.49 | $187.08 | 706 |
| 2022-03-29 | $155.42 | $199.86 | 353 |
| 2022-03-28 | $144.43 | $185.72 | 471 |
| 2022-03-25 | $145.40 | $186.97 | 353 |
| 2022-03-24 | $143.36 | $184.35 | 353 |
| 2022-03-23 | $146.67 | $188.60 | 942 |
| 2022-03-22 | $137.20 | $176.43 | 1,648 |
| 2022-03-21 | $138.65 | $178.29 | 1,059 |
| 2022-03-18 | $145.90 | $187.62 | 471 |
| 2022-03-17 | $138.14 | $177.63 | 1,295 |
| 2022-03-16 | $137.16 | $176.38 | 353 |
| 2022-03-15 | $129.20 | $166.14 | 824 |
| 2022-03-14 | $145.29 | $186.83 | 118 |
| 2022-03-11 | $132.55 | $170.44 | 4,355 |
| 2022-03-10 | $136.52 | $175.55 | 353 |
| 2022-03-09 | $132.36 | $170.20 | 3,884 |
| 2022-03-08 | $132.69 | $170.63 | 942 |
| 2022-03-07 | $128.96 | $165.83 | 588 |
| 2022-03-04 | $129.79 | $166.89 | 706 |
| 2022-03-03 | $143.74 | $184.83 | 235 |
| 2022-03-02 | $141.74 | $182.27 | 235 |
| 2022-03-01 | $138.27 | $177.80 | 353 |
| 2022-02-28 | $139.63 | $179.54 | 235 |
| 2022-02-25 | $140.47 | $180.64 | 1,059 |
| 2022-02-24 | $140.46 | $180.62 | 471 |
| 2022-02-23 | $146.07 | $187.84 | 353 |
| 2022-02-22 | $140.26 | $180.36 | 2,942 |
| 2022-02-18 | $148.20 | $190.57 | 588 |
| 2022-02-17 | $148.88 | $191.44 | 1,059 |
| 2022-02-16 | $147.35 | $189.48 | 824 |
| 2022-02-15 | $136.58 | $175.63 | 15,418 |
| 2022-02-14 | $132.87 | $170.86 | 1,765 |
| 2022-02-11 | $135.19 | $173.84 | 706 |
| 2022-02-10 | $146.28 | $188.10 | 471 |
| 2022-02-09 | $145.65 | $187.29 | 588 |
| 2022-02-08 | $144.59 | $185.93 | 3,649 |
| 2022-02-07 | $141.62 | $182.11 | 471 |
| 2022-02-04 | $140.90 | $181.18 | 706 |
| 2022-02-03 | $151.47 | $194.78 | 235 |
| 2022-02-02 | $153.08 | $196.85 | 1,295 |
| 2022-02-01 | $143.11 | $184.02 | 471 |
| 2022-01-31 | $146.50 | $188.38 | 1,412 |
| 2022-01-28 | $142.96 | $183.83 | 471 |
| 2022-01-27 | $143.02 | $183.92 | 1,412 |
| 2022-01-26 | $147.97 | $190.27 | 1,295 |
| 2022-01-25 | $145.57 | $187.19 | 706 |
| 2022-01-24 | $147.37 | $189.50 | 1,765 |
| 2022-01-21 | $151.60 | $194.94 | 1,530 |
| 2022-01-20 | $152.87 | $196.58 | 706 |
| 2022-01-19 | $151.36 | $194.63 | 471 |
| 2022-01-18 | $149.47 | $192.21 | 706 |
| 2022-01-14 | $146.68 | $188.61 | 353 |
| 2022-01-13 | $150.25 | $193.20 | 353 |
| 2022-01-12 | $154.11 | $198.17 | 25,657 |
| 2022-01-11 | $147.06 | $189.10 | 588 |
| 2022-01-10 | $146.42 | $188.29 | 235 |
| 2022-01-07 | $154.04 | $198.09 | 353 |
| 2022-01-06 | $152.70 | $196.36 | 824 |
| 2022-01-05 | $154.04 | $198.09 | 706 |
| 2022-01-04 | $149.84 | $192.68 | 3,295 |
| 2022-01-03 | $147.48 | $189.65 | 235 |