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
- 2013-03-18 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 | $543.93 | $595.58 | 500 |
| 2022-12-29 | $549.05 | $601.19 | 700 |
| 2022-12-28 | $534.57 | $585.33 | 600 |
| 2022-12-27 | $536.55 | $587.50 | 900 |
| 2022-12-23 | $552.30 | $604.75 | 3,400 |
| 2022-12-22 | $550.48 | $602.76 | 400 |
| 2022-12-21 | $577.56 | $632.41 | 400 |
| 2022-12-20 | $555.88 | $608.67 | 400 |
| 2022-12-19 | $562.25 | $615.64 | 1,100 |
| 2022-12-16 | $576.80 | $631.58 | 900 |
| 2022-12-15 | $583.07 | $638.44 | 2,600 |
| 2022-12-14 | $613.37 | $671.62 | 300 |
| 2022-12-13 | $623.85 | $683.09 | 600 |
| 2022-12-12 | $604.48 | $661.88 | 900 |
| 2022-12-09 | $598.00 | $654.79 | 800 |
| 2022-12-08 | $603.00 | $660.26 | 600 |
| 2022-12-07 | $597.78 | $654.55 | 700 |
| 2022-12-06 | $588.77 | $644.68 | 600 |
| 2022-12-05 | $596.11 | $652.72 | 1,700 |
| 2022-12-02 | $598.75 | $655.61 | 500 |
| 2022-12-01 | $605.00 | $662.45 | 1,900 |
| 2022-11-30 | $607.47 | $665.16 | 400 |
| 2022-11-29 | $577.40 | $632.23 | 300 |
| 2022-11-28 | $586.00 | $641.65 | 1,000 |
| 2022-11-25 | $598.23 | $655.04 | 500 |
| 2022-11-23 | $599.24 | $656.15 | 1,600 |
| 2022-11-22 | $588.00 | $643.84 | 400 |
| 2022-11-21 | $577.70 | $632.56 | 1,200 |
| 2022-11-18 | $587.13 | $642.89 | 600 |
| 2022-11-17 | $580.79 | $635.94 | 500 |
| 2022-11-16 | $572.44 | $626.80 | 600 |
| 2022-11-15 | $592.38 | $648.63 | 400 |
| 2022-11-14 | $581.40 | $636.61 | 1,300 |
| 2022-11-11 | $568.90 | $622.92 | 900 |
| 2022-11-10 | $554.98 | $607.68 | 50,400 |
| 2022-11-09 | $489.19 | $535.65 | 900 |
| 2022-11-08 | $501.51 | $549.14 | 500 |
| 2022-11-07 | $482.25 | $528.05 | 2,200 |
| 2022-11-04 | $464.03 | $508.10 | 1,700 |
| 2022-11-03 | $440.25 | $482.06 | 1,400 |
| 2022-11-02 | $458.83 | $500.93 | 600 |
| 2022-11-01 | $474.66 | $518.21 | 500 |
| 2022-10-31 | $471.48 | $514.74 | 1,600 |
| 2022-10-28 | $489.24 | $534.13 | 1,400 |
| 2022-10-27 | $475.01 | $518.59 | 1,500 |
| 2022-10-26 | $481.25 | $525.41 | 1,700 |
| 2022-10-25 | $483.31 | $527.66 | 500 |
| 2022-10-24 | $470.80 | $514.00 | 2,500 |
| 2022-10-21 | $456.94 | $498.87 | 1,000 |
| 2022-10-20 | $433.98 | $473.80 | 600 |
| 2022-10-19 | $422.48 | $461.24 | 1,300 |
| 2022-10-18 | $397.84 | $434.34 | 500 |
| 2022-10-17 | $395.38 | $431.66 | 800 |
| 2022-10-14 | $381.00 | $415.96 | 1,000 |
| 2022-10-13 | $404.45 | $441.56 | 1,200 |
| 2022-10-12 | $396.20 | $432.55 | 600 |
| 2022-10-11 | $395.00 | $431.24 | 700 |
| 2022-10-10 | $423.53 | $462.39 | 6,000 |
| 2022-10-07 | $435.30 | $475.24 | 800 |
| 2022-10-06 | $461.74 | $504.11 | 1,200 |
| 2022-10-05 | $475.14 | $518.74 | 1,400 |
| 2022-10-04 | $453.32 | $494.91 | 800 |
| 2022-10-03 | $432.00 | $471.64 | 1,300 |
| 2022-09-30 | $416.25 | $454.44 | 1,100 |
| 2022-09-29 | $430.60 | $470.11 | 800 |
| 2022-09-28 | $440.50 | $480.92 | 1,000 |
| 2022-09-27 | $429.56 | $468.97 | 1,400 |
| 2022-09-26 | $431.50 | $471.09 | 2,100 |
| 2022-09-23 | $434.25 | $474.09 | 1,900 |
| 2022-09-22 | $440.00 | $480.37 | 400 |
| 2022-09-21 | $455.41 | $497.20 | 700 |
| 2022-09-20 | $459.46 | $501.62 | 400 |
| 2022-09-19 | $467.16 | $510.02 | 700 |
| 2022-09-16 | $463.80 | $506.36 | 700 |
| 2022-09-15 | $462.22 | $504.63 | 900 |
| 2022-09-14 | $472.28 | $515.61 | 600 |
| 2022-09-13 | $476.84 | $520.59 | 400 |
| 2022-09-12 | $510.53 | $557.37 | 1,000 |
| 2022-09-09 | $497.09 | $542.70 | 600 |
| 2022-09-08 | $478.63 | $522.55 | 600 |
| 2022-09-07 | $487.07 | $531.76 | 400 |
| 2022-09-06 | $469.45 | $512.52 | 1,800 |
| 2022-09-02 | $468.16 | $511.12 | 600 |
| 2022-09-01 | $468.00 | $510.94 | 700 |
| 2022-08-31 | $483.00 | $527.32 | 500 |
| 2022-08-30 | $497.00 | $542.60 | 500 |
| 2022-08-29 | $501.87 | $547.92 | 1,000 |
| 2022-08-26 | $510.16 | $556.97 | 400 |
| 2022-08-25 | $535.00 | $584.09 | 200 |
| 2022-08-24 | $522.16 | $570.07 | 200 |
| 2022-08-23 | $520.91 | $568.71 | 200 |
| 2022-08-22 | $523.05 | $571.04 | 700 |
| 2022-08-19 | $554.92 | $605.84 | 22,100 |
| 2022-08-18 | $558.86 | $610.14 | 300 |
| 2022-08-17 | $556.88 | $607.98 | 500 |
| 2022-08-16 | $562.40 | $614.00 | 200 |
| 2022-08-15 | $583.84 | $637.41 | 800 |
| 2022-08-12 | $567.01 | $619.04 | 300 |
| 2022-08-11 | $563.00 | $614.66 | 1,200 |
| 2022-08-10 | $553.16 | $603.91 | 1,000 |
| 2022-08-09 | $539.86 | $589.39 | 300 |
| 2022-08-08 | $560.36 | $611.78 | 1,000 |
| 2022-08-05 | $564.66 | $616.47 | 400 |
| 2022-08-04 | $582.92 | $636.41 | 200 |
| 2022-08-03 | $578.41 | $629.96 | 300 |
| 2022-08-02 | $560.16 | $610.08 | 400 |
| 2022-08-01 | $566.16 | $616.62 | 500 |
| 2022-07-29 | $565.16 | $615.53 | 400 |
| 2022-07-28 | $547.41 | $596.20 | 800 |
| 2022-07-27 | $545.00 | $593.57 | 500 |
| 2022-07-26 | $524.75 | $571.52 | 800 |
| 2022-07-25 | $530.91 | $578.23 | 700 |
| 2022-07-22 | $528.16 | $575.23 | 800 |
| 2022-07-21 | $531.91 | $579.32 | 700 |
| 2022-07-20 | $514.75 | $560.63 | 500 |
| 2022-07-19 | $499.83 | $544.38 | 900 |
| 2022-07-18 | $469.44 | $511.28 | 700 |
| 2022-07-15 | $471.00 | $512.98 | 3,800 |
| 2022-07-14 | $450.90 | $491.09 | 500 |
| 2022-07-13 | $443.04 | $482.52 | 900 |
| 2022-07-12 | $432.50 | $471.05 | 900 |
| 2022-07-11 | $439.00 | $478.12 | 400 |
| 2022-07-08 | $449.50 | $489.56 | 400 |
| 2022-07-07 | $448.92 | $488.93 | 51,200 |
| 2022-07-06 | $424.00 | $461.79 | 3,000 |
| 2022-07-05 | $425.50 | $463.42 | 1,200 |
| 2022-07-01 | $443.00 | $482.48 | 1,900 |
| 2022-06-30 | $475.93 | $518.35 | 700 |
| 2022-06-29 | $482.16 | $525.13 | 900 |
| 2022-06-28 | $495.00 | $539.12 | 800 |
| 2022-06-27 | $513.00 | $558.72 | 2,500 |
| 2022-06-24 | $507.00 | $552.19 | 700 |
| 2022-06-23 | $478.16 | $520.77 | 600 |
| 2022-06-22 | $485.88 | $529.18 | 800 |
| 2022-06-21 | $492.66 | $536.57 | 1,200 |
| 2022-06-17 | $481.00 | $523.87 | 900 |
| 2022-06-16 | $465.22 | $506.68 | 3,800 |
| 2022-06-15 | $499.50 | $544.02 | 1,500 |
| 2022-06-14 | $480.75 | $523.60 | 1,800 |
| 2022-06-13 | $490.41 | $534.12 | 1,200 |
| 2022-06-10 | $521.50 | $567.98 | 900 |
| 2022-06-09 | $545.33 | $593.93 | 600 |
| 2022-06-08 | $563.13 | $613.32 | 300 |
| 2022-06-07 | $565.00 | $615.35 | 300 |
| 2022-06-06 | $579.50 | $631.15 | 1,200 |
| 2022-06-03 | $560.85 | $610.83 | 1,100 |
| 2022-06-02 | $584.00 | $636.05 | 3,600 |
| 2022-06-01 | $570.92 | $621.80 | 200 |
| 2022-05-31 | $572.75 | $623.80 | 4,600 |
| 2022-05-27 | $573.33 | $624.43 | 400 |
| 2022-05-26 | $559.00 | $608.82 | 1,000 |
| 2022-05-25 | $544.28 | $592.79 | 1,700 |
| 2022-05-24 | $540.00 | $588.13 | 1,200 |
| 2022-05-23 | $553.08 | $602.37 | 800 |
| 2022-05-20 | $528.00 | $575.06 | 2,700 |
| 2022-05-19 | $525.83 | $572.69 | 800 |
| 2022-05-18 | $534.99 | $582.67 | 31,500 |
| 2022-05-17 | $555.00 | $604.46 | 700 |
| 2022-05-16 | $531.13 | $578.47 | 800 |
| 2022-05-13 | $554.92 | $604.38 | 1,600 |
| 2022-05-12 | $512.00 | $557.63 | 800 |
| 2022-05-11 | $519.83 | $566.16 | 500 |
| 2022-05-10 | $519.75 | $566.07 | 800 |
| 2022-05-09 | $509.50 | $554.91 | 1,000 |
| 2022-05-06 | $547.83 | $596.65 | 600 |
| 2022-05-05 | $555.72 | $605.25 | 1,200 |
| 2022-05-04 | $582.08 | $633.96 | 500 |
| 2022-05-03 | $559.10 | $608.93 | 500 |
| 2022-05-02 | $559.96 | $605.63 | 600 |
| 2022-04-29 | $580.25 | $627.58 | 400 |
| 2022-04-28 | $587.50 | $635.42 | 500 |
| 2022-04-27 | $549.90 | $594.75 | 400 |
| 2022-04-26 | $571.90 | $618.54 | 500 |
| 2022-04-25 | $595.00 | $643.53 | 600 |
| 2022-04-22 | $606.83 | $656.32 | 400 |
| 2022-04-21 | $625.24 | $676.24 | 300 |
| 2022-04-20 | $638.92 | $691.03 | 300 |
| 2022-04-19 | $615.25 | $665.43 | 500 |
| 2022-04-18 | $607.90 | $657.48 | 1,100 |
| 2022-04-14 | $594.16 | $642.62 | 600 |
| 2022-04-13 | $611.84 | $661.74 | 1,900 |
| 2022-04-12 | $592.08 | $640.37 | 1,700 |
| 2022-04-11 | $606.00 | $655.43 | 800 |
| 2022-04-08 | $611.08 | $660.92 | 900 |
| 2022-04-07 | $623.25 | $674.08 | 700 |
| 2022-04-06 | $620.33 | $670.92 | 24,600 |
| 2022-04-05 | $655.17 | $708.61 | 700 |
| 2022-04-04 | $675.09 | $730.15 | 200 |
| 2022-04-01 | $665.50 | $719.78 | 300 |
| 2022-03-31 | $681.92 | $737.54 | 2,600 |
| 2022-03-30 | $686.87 | $742.89 | 400 |
| 2022-03-29 | $696.58 | $753.39 | 200 |
| 2022-03-28 | $684.58 | $740.41 | 200 |
| 2022-03-25 | $677.08 | $732.30 | 500 |
| 2022-03-24 | $690.56 | $746.88 | 700 |
| 2022-03-23 | $669.00 | $723.56 | 500 |
| 2022-03-22 | $691.50 | $747.90 | 300 |
| 2022-03-21 | $665.58 | $719.87 | 700 |
| 2022-03-18 | $676.15 | $731.30 | 1,200 |
| 2022-03-17 | $639.05 | $691.17 | 700 |
| 2022-03-16 | $620.00 | $670.57 | 33,700 |
| 2022-03-15 | $599.25 | $648.13 | 500 |
| 2022-03-14 | $581.96 | $629.42 | 500 |
| 2022-03-11 | $588.60 | $636.61 | 500 |
| 2022-03-10 | $614.08 | $664.16 | 800 |
| 2022-03-09 | $618.11 | $668.52 | 900 |
| 2022-03-08 | $582.92 | $630.46 | 900 |
| 2022-03-07 | $577.64 | $624.75 | 800 |
| 2022-03-04 | $598.92 | $647.77 | 900 |
| 2022-03-03 | $626.68 | $677.79 | 400 |
| 2022-03-02 | $648.08 | $700.94 | 200 |
| 2022-03-01 | $628.83 | $680.12 | 300 |
| 2022-02-28 | $664.00 | $718.16 | 700 |
| 2022-02-25 | $657.00 | $710.59 | 900 |
| 2022-02-24 | $657.94 | $711.60 | 1,000 |
| 2022-02-23 | $640.67 | $692.92 | 17,000 |
| 2022-02-22 | $635.00 | $686.79 | 500 |
| 2022-02-18 | $659.50 | $713.29 | 400 |
| 2022-02-17 | $667.43 | $721.87 | 600 |
| 2022-02-16 | $673.22 | $728.13 | 800 |
| 2022-02-15 | $661.45 | $715.40 | 900 |
| 2022-02-14 | $621.08 | $671.74 | 600 |
| 2022-02-11 | $624.08 | $674.98 | 500 |
| 2022-02-10 | $661.35 | $715.29 | 400 |
| 2022-02-09 | $668.44 | $722.96 | 300 |
| 2022-02-08 | $657.24 | $710.84 | 900 |
| 2022-02-07 | $652.00 | $705.18 | 500 |
| 2022-02-04 | $652.08 | $705.26 | 800 |
| 2022-02-03 | $650.00 | $703.01 | 2,800 |
| 2022-02-02 | $695.66 | $752.40 | 1,000 |
| 2022-02-01 | $670.08 | $724.73 | 1,000 |
| 2022-01-31 | $679.92 | $735.37 | 500 |
| 2022-01-28 | $642.00 | $694.36 | 700 |
| 2022-01-27 | $629.08 | $680.39 | 1,000 |
| 2022-01-26 | $660.00 | $713.83 | 1,100 |
| 2022-01-25 | $650.08 | $703.10 | 71,700 |
| 2022-01-24 | $693.91 | $750.51 | 2,400 |
| 2022-01-21 | $698.17 | $755.11 | 1,000 |
| 2022-01-20 | $700.56 | $757.70 | 900 |
| 2022-01-19 | $707.46 | $765.16 | 400 |
| 2022-01-18 | $719.32 | $777.99 | 1,300 |
| 2022-01-14 | $722.08 | $780.97 | 400 |
| 2022-01-13 | $735.00 | $794.95 | 800 |
| 2022-01-12 | $728.73 | $788.17 | 300 |
| 2022-01-11 | $706.08 | $763.67 | 400 |
| 2022-01-10 | $726.92 | $786.21 | 1,100 |
| 2022-01-07 | $760.92 | $822.98 | 800 |
| 2022-01-06 | $761.11 | $823.19 | 800 |
| 2022-01-05 | $755.92 | $817.57 | 400 |
| 2022-01-04 | $771.08 | $833.97 | 300 |
| 2022-01-03 | $801.92 | $867.33 | 600 |