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
- 2020-06-19 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 | $173.00 | $173.00 | 680 |
| 2022-12-29 | $175.60 | $175.60 | 2,480 |
| 2022-12-28 | $161.00 | $161.00 | 845 |
| 2022-12-27 | $199.50 | $199.50 | 564 |
| 2022-12-23 | $212.10 | $212.10 | 40 |
| 2022-12-22 | $218.40 | $218.40 | 449 |
| 2022-12-21 | $199.50 | $199.50 | 668 |
| 2022-12-20 | $216.30 | $216.30 | 5,523 |
| 2022-12-19 | $200.20 | $200.20 | 55 |
| 2022-12-16 | $217.00 | $217.00 | 38 |
| 2022-12-15 | $212.10 | $212.10 | 114 |
| 2022-12-14 | $213.50 | $213.50 | 67 |
| 2022-12-13 | $199.50 | $199.50 | 76 |
| 2022-12-12 | $196.00 | $196.00 | 946 |
| 2022-12-09 | $179.20 | $179.20 | 93 |
| 2022-12-08 | $203.00 | $203.00 | 127 |
| 2022-12-07 | $210.00 | $210.00 | 92 |
| 2022-12-06 | $224.70 | $224.70 | 21 |
| 2022-12-05 | $230.30 | $230.30 | 20 |
| 2022-12-02 | $242.20 | $242.20 | 138 |
| 2022-12-01 | $231.70 | $231.70 | 18 |
| 2022-11-30 | $220.50 | $220.50 | 43 |
| 2022-11-29 | $231.00 | $231.00 | 14 |
| 2022-11-28 | $224.00 | $224.00 | 29 |
| 2022-11-25 | $217.00 | $217.00 | 28 |
| 2022-11-23 | $234.50 | $234.50 | 31 |
| 2022-11-22 | $203.00 | $203.00 | 103 |
| 2022-11-21 | $221.90 | $221.90 | 35 |
| 2022-11-18 | $217.00 | $217.00 | 13 |
| 2022-11-17 | $217.00 | $217.00 | 44 |
| 2022-11-16 | $224.00 | $224.00 | 10 |
| 2022-11-15 | $230.30 | $230.30 | 55 |
| 2022-11-14 | $228.90 | $228.90 | 66 |
| 2022-11-11 | $240.10 | $240.10 | 19 |
| 2022-11-10 | $231.00 | $231.00 | 65 |
| 2022-11-09 | $231.00 | $231.00 | 45 |
| 2022-11-08 | $245.00 | $245.00 | 37 |
| 2022-11-07 | $245.00 | $245.00 | 1,294 |
| 2022-11-04 | $212.80 | $212.80 | 176 |
| 2022-11-03 | $234.50 | $234.50 | 78 |
| 2022-11-02 | $251.30 | $251.30 | 157 |
| 2022-11-01 | $275.10 | $275.10 | 41 |
| 2022-10-31 | $264.60 | $264.60 | 99 |
| 2022-10-28 | $252.00 | $252.00 | 354 |
| 2022-10-27 | $266.00 | $266.00 | 4,886 |
| 2022-10-26 | $231.00 | $231.00 | 50 |
| 2022-10-25 | $232.40 | $232.40 | 37 |
| 2022-10-24 | $219.80 | $219.80 | 26 |
| 2022-10-21 | $224.00 | $224.00 | 153 |
| 2022-10-20 | $241.50 | $241.50 | 68 |
| 2022-10-19 | $252.00 | $252.00 | 1,260 |
| 2022-10-18 | $231.70 | $231.70 | 58 |
| 2022-10-17 | $231.70 | $231.70 | 43 |
| 2022-10-14 | $248.50 | $248.50 | 114 |
| 2022-10-13 | $231.00 | $231.00 | 9 |
| 2022-10-12 | $252.00 | $252.00 | 14 |
| 2022-10-11 | $268.10 | $268.10 | 21 |
| 2022-10-10 | $266.00 | $266.00 | 16 |
| 2022-10-07 | $268.80 | $268.80 | 64 |
| 2022-10-06 | $259.00 | $259.00 | 40 |
| 2022-10-05 | $238.00 | $238.00 | 39 |
| 2022-10-04 | $224.70 | $224.70 | 55 |
| 2022-10-03 | $231.70 | $231.70 | 108 |
| 2022-09-30 | $228.90 | $228.90 | 105 |
| 2022-09-29 | $231.00 | $231.00 | 113 |
| 2022-09-28 | $219.10 | $219.10 | 567 |
| 2022-09-27 | $280.70 | $280.70 | 90 |
| 2022-09-26 | $342.30 | $342.30 | 72 |
| 2022-09-23 | $371.70 | $371.70 | 37 |
| 2022-09-22 | $375.20 | $375.20 | 143 |
| 2022-09-21 | $442.40 | $442.40 | 211 |
| 2022-09-20 | $450.80 | $450.80 | 141 |
| 2022-09-19 | $480.90 | $480.90 | 23 |
| 2022-09-16 | $497.00 | $497.00 | 559 |
| 2022-09-15 | $490.00 | $490.00 | 23 |
| 2022-09-14 | $497.70 | $497.70 | 24 |
| 2022-09-13 | $520.10 | $520.10 | 33 |
| 2022-09-12 | $525.00 | $525.00 | 26 |
| 2022-09-09 | $530.60 | $530.60 | 55 |
| 2022-09-08 | $541.80 | $541.80 | 23 |
| 2022-09-07 | $525.00 | $525.00 | 112 |
| 2022-09-06 | $539.00 | $539.00 | 167 |
| 2022-09-02 | $518.00 | $518.00 | 27 |
| 2022-09-01 | $518.00 | $518.00 | 69 |
| 2022-08-31 | $513.10 | $513.10 | 39 |
| 2022-08-30 | $516.60 | $516.60 | 51 |
| 2022-08-29 | $492.80 | $492.80 | 48 |
| 2022-08-26 | $493.50 | $493.50 | 27 |
| 2022-08-25 | $506.10 | $506.10 | 74 |
| 2022-08-24 | $476.00 | $476.00 | 704 |
| 2022-08-23 | $528.50 | $528.50 | 353 |
| 2022-08-22 | $529.20 | $529.20 | 140 |
| 2022-08-19 | $528.50 | $528.50 | 123 |
| 2022-08-18 | $523.60 | $523.60 | 164 |
| 2022-08-17 | $511.00 | $511.00 | 295 |
| 2022-08-16 | $497.00 | $497.00 | 1,729 |
| 2022-08-15 | $574.00 | $574.00 | 407 |
| 2022-08-12 | $525.00 | $525.00 | 2,167 |
| 2022-08-11 | $553.00 | $553.00 | 224 |
| 2022-08-10 | $546.00 | $546.00 | 165 |
| 2022-08-09 | $539.00 | $539.00 | 562 |
| 2022-08-08 | $588.00 | $588.00 | 1,865 |
| 2022-08-05 | $787.50 | $787.50 | 1,186 |
| 2022-08-04 | $812.00 | $812.00 | 4 |
| 2022-08-03 | $784.00 | $784.00 | 35 |
| 2022-08-02 | $805.00 | $805.00 | 11 |
| 2022-08-01 | $847.00 | $847.00 | 6 |
| 2022-07-29 | $854.00 | $854.00 | 3 |
| 2022-07-28 | $847.00 | $847.00 | 8 |
| 2022-07-27 | $859.60 | $859.60 | 2 |
| 2022-07-26 | $847.00 | $847.00 | 6 |
| 2022-07-25 | $840.00 | $840.00 | 14 |
| 2022-07-22 | $805.00 | $805.00 | 26 |
| 2022-07-21 | $742.00 | $742.00 | 2 |
| 2022-07-20 | $735.00 | $735.00 | 13 |
| 2022-07-19 | $721.00 | $721.00 | 8 |
| 2022-07-18 | $700.70 | $700.70 | 5 |
| 2022-07-15 | $694.40 | $694.40 | 4 |
| 2022-07-14 | $672.00 | $672.00 | 4 |
| 2022-07-13 | $700.00 | $700.00 | 8 |
| 2022-07-12 | $721.00 | $721.00 | 10 |
| 2022-07-11 | $692.30 | $692.30 | 3 |
| 2022-07-08 | $721.00 | $721.00 | 7 |
| 2022-07-07 | $692.30 | $692.30 | 27 |
| 2022-07-06 | $658.00 | $658.00 | 103 |
| 2022-07-05 | $700.00 | $700.00 | 36 |
| 2022-07-01 | $707.00 | $707.00 | 7 |
| 2022-06-30 | $707.00 | $707.00 | 17 |
| 2022-06-29 | $728.00 | $728.00 | 13 |
| 2022-06-28 | $756.00 | $756.00 | 14 |
| 2022-06-27 | $707.00 | $707.00 | 70 |
| 2022-06-24 | $598.50 | $598.50 | 58 |
| 2022-06-23 | $700.00 | $700.00 | 3 |
| 2022-06-22 | $707.00 | $707.00 | 18 |
| 2022-06-21 | $749.00 | $749.00 | 14 |
| 2022-06-17 | $707.00 | $707.00 | 16 |
| 2022-06-16 | $700.00 | $700.00 | 16 |
| 2022-06-15 | $721.00 | $721.00 | 16 |
| 2022-06-14 | $707.00 | $707.00 | 23 |
| 2022-06-13 | $756.00 | $756.00 | 40 |
| 2022-06-10 | $875.00 | $875.00 | 23 |
| 2022-06-09 | $945.00 | $945.00 | 27 |
| 2022-06-08 | $910.00 | $910.00 | 9 |
| 2022-06-07 | $931.00 | $931.00 | 18 |
| 2022-06-06 | $952.00 | $952.00 | 23 |
| 2022-06-03 | $952.00 | $952.00 | 17 |
| 2022-06-02 | $917.00 | $917.00 | 4 |
| 2022-06-01 | $966.00 | $966.00 | 3 |
| 2022-05-31 | $966.00 | $966.00 | 4 |
| 2022-05-27 | $896.00 | $896.00 | 13 |
| 2022-05-26 | $854.00 | $854.00 | 22 |
| 2022-05-25 | $889.00 | $889.00 | 13 |
| 2022-05-24 | $924.00 | $924.00 | 16 |
| 2022-05-23 | $924.00 | $924.00 | 17 |
| 2022-05-20 | $910.00 | $910.00 | 53 |
| 2022-05-19 | $924.00 | $924.00 | 18 |
| 2022-05-18 | $861.00 | $861.00 | 72 |
| 2022-05-17 | $1,015.00 | $1,015.00 | 42 |
| 2022-05-16 | $1,022.00 | $1,022.00 | 17 |
| 2022-05-13 | $980.00 | $980.00 | 75 |
| 2022-05-12 | $917.00 | $917.00 | 78 |
| 2022-05-11 | $875.00 | $875.00 | 155 |
| 2022-05-10 | $1,043.00 | $1,043.00 | 21 |
| 2022-05-09 | $1,064.00 | $1,064.00 | 33 |
| 2022-05-06 | $1,106.00 | $1,106.00 | 20 |
| 2022-05-05 | $1,050.00 | $1,050.00 | 24 |
| 2022-05-04 | $1,099.00 | $1,099.00 | 21 |
| 2022-05-03 | $1,127.00 | $1,127.00 | 15 |
| 2022-05-02 | $1,134.00 | $1,134.00 | 33 |
| 2022-04-29 | $1,113.00 | $1,113.00 | 29 |
| 2022-04-28 | $1,169.00 | $1,169.00 | 25 |
| 2022-04-27 | $1,183.00 | $1,183.00 | 15 |
| 2022-04-26 | $1,190.00 | $1,190.00 | 54 |
| 2022-04-25 | $1,281.00 | $1,281.00 | 21 |
| 2022-04-22 | $1,309.00 | $1,309.00 | 26 |
| 2022-04-21 | $1,323.00 | $1,323.00 | 24 |
| 2022-04-20 | $1,330.00 | $1,330.00 | 5 |
| 2022-04-19 | $1,330.00 | $1,330.00 | 28 |
| 2022-04-18 | $1,351.00 | $1,351.00 | 21 |
| 2022-04-14 | $1,365.00 | $1,365.00 | 24 |
| 2022-04-13 | $1,365.00 | $1,365.00 | 11 |
| 2022-04-12 | $1,365.00 | $1,365.00 | 30 |
| 2022-04-11 | $1,389.50 | $1,389.50 | 33 |
| 2022-04-08 | $1,400.00 | $1,400.00 | 31 |
| 2022-04-07 | $1,421.00 | $1,421.00 | 31 |
| 2022-04-06 | $1,491.00 | $1,491.00 | 21 |
| 2022-04-05 | $1,547.00 | $1,547.00 | 11 |
| 2022-04-04 | $1,547.00 | $1,547.00 | 38 |
| 2022-04-01 | $1,512.00 | $1,512.00 | 19 |
| 2022-03-31 | $1,533.00 | $1,533.00 | 27 |
| 2022-03-30 | $1,484.00 | $1,484.00 | 23 |
| 2022-03-29 | $1,463.00 | $1,463.00 | 175 |
| 2022-03-28 | $1,568.00 | $1,568.00 | 49 |
| 2022-03-25 | $1,530.90 | $1,530.90 | 43 |
| 2022-03-24 | $1,533.00 | $1,533.00 | 57 |
| 2022-03-23 | $1,513.40 | $1,513.40 | 22 |
| 2022-03-22 | $1,512.00 | $1,512.00 | 18 |
| 2022-03-21 | $1,470.00 | $1,470.00 | 31 |
| 2022-03-18 | $1,463.00 | $1,463.00 | 94 |
| 2022-03-17 | $1,484.00 | $1,484.00 | 70 |
| 2022-03-16 | $1,477.00 | $1,477.00 | 52 |
| 2022-03-15 | $1,379.00 | $1,379.00 | 114 |
| 2022-03-14 | $1,393.00 | $1,393.00 | 241 |
| 2022-03-11 | $1,449.00 | $1,449.00 | 106 |
| 2022-03-10 | $1,372.00 | $1,372.00 | 27 |
| 2022-03-09 | $1,407.00 | $1,407.00 | 47 |
| 2022-03-08 | $1,365.00 | $1,365.00 | 83 |
| 2022-03-07 | $1,428.00 | $1,428.00 | 40 |
| 2022-03-04 | $1,505.00 | $1,505.00 | 67 |
| 2022-03-03 | $1,540.00 | $1,540.00 | 33 |
| 2022-03-02 | $1,575.00 | $1,575.00 | 15 |
| 2022-03-01 | $1,554.00 | $1,554.00 | 33 |
| 2022-02-28 | $1,568.00 | $1,568.00 | 21 |
| 2022-02-25 | $1,589.00 | $1,589.00 | 24 |
| 2022-02-24 | $1,540.00 | $1,540.00 | 44 |
| 2022-02-23 | $1,540.00 | $1,540.00 | 19 |
| 2022-02-22 | $1,568.00 | $1,568.00 | 27 |
| 2022-02-18 | $1,617.00 | $1,617.00 | 25 |
| 2022-02-17 | $1,638.00 | $1,638.00 | 41 |
| 2022-02-16 | $1,694.00 | $1,694.00 | 21 |
| 2022-02-15 | $1,708.00 | $1,708.00 | 23 |
| 2022-02-14 | $1,680.00 | $1,680.00 | 24 |
| 2022-02-11 | $1,680.00 | $1,680.00 | 53 |
| 2022-02-10 | $1,771.00 | $1,771.00 | 28 |
| 2022-02-09 | $1,722.00 | $1,722.00 | 11 |
| 2022-02-08 | $1,715.00 | $1,715.00 | 49 |
| 2022-02-07 | $1,855.00 | $1,855.00 | 70 |
| 2022-02-04 | $1,820.00 | $1,820.00 | 29 |
| 2022-02-03 | $1,827.00 | $1,827.00 | 162 |
| 2022-02-02 | $1,872.50 | $1,872.50 | 20 |
| 2022-02-01 | $1,869.00 | $1,869.00 | 9 |
| 2022-01-31 | $1,785.00 | $1,785.00 | 20 |
| 2022-01-28 | $1,687.00 | $1,687.00 | 52 |
| 2022-01-27 | $1,715.00 | $1,715.00 | 47 |
| 2022-01-26 | $1,904.00 | $1,904.00 | 39 |
| 2022-01-25 | $1,820.00 | $1,820.00 | 34 |
| 2022-01-24 | $1,785.00 | $1,785.00 | 99 |
| 2022-01-21 | $1,785.00 | $1,785.00 | 81 |
| 2022-01-20 | $1,890.00 | $1,890.00 | 114 |
| 2022-01-19 | $1,911.00 | $1,911.00 | 113 |
| 2022-01-18 | $2,009.00 | $2,009.00 | 89 |
| 2022-01-14 | $2,128.00 | $2,128.00 | 86 |
| 2022-01-13 | $2,212.00 | $2,212.00 | 100 |
| 2022-01-12 | $2,310.00 | $2,310.00 | 46 |
| 2022-01-11 | $2,303.00 | $2,303.00 | 26 |
| 2022-01-10 | $2,296.00 | $2,296.00 | 241 |
| 2022-01-07 | $2,548.00 | $2,548.00 | 44 |
| 2022-01-06 | $2,618.00 | $2,618.00 | 88 |
| 2022-01-05 | $2,555.00 | $2,555.00 | 154 |
| 2022-01-04 | $2,758.00 | $2,758.00 | 99 |
| 2022-01-03 | $2,877.00 | $2,877.00 | 280 |