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
- 2005-11-18 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 | $195.06 | $216.02 | 0 |
| 2022-12-29 | $195.06 | $216.02 | 300 |
| 2022-12-28 | $195.06 | $216.02 | 200 |
| 2022-12-27 | $192.55 | $213.24 | 300 |
| 2022-12-23 | $192.00 | $212.63 | 3,800 |
| 2022-12-22 | $189.50 | $209.86 | 200 |
| 2022-12-21 | $190.79 | $211.29 | 200 |
| 2022-12-20 | $188.54 | $208.80 | 100 |
| 2022-12-19 | $194.46 | $215.35 | 100 |
| 2022-12-16 | $200.12 | $221.62 | 100 |
| 2022-12-15 | $200.25 | $221.76 | 100 |
| 2022-12-14 | $200.92 | $222.51 | 800 |
| 2022-12-13 | $200.92 | $222.51 | 14,200 |
| 2022-12-12 | $202.23 | $223.96 | 0 |
| 2022-12-09 | $202.23 | $223.96 | 10,800 |
| 2022-12-08 | $199.05 | $220.43 | 0 |
| 2022-12-07 | $199.05 | $220.43 | 100 |
| 2022-12-06 | $197.07 | $218.24 | 0 |
| 2022-12-05 | $197.07 | $218.24 | 100 |
| 2022-12-02 | $204.55 | $226.53 | 100 |
| 2022-12-01 | $200.00 | $221.49 | 500 |
| 2022-11-30 | $202.75 | $224.53 | 300 |
| 2022-11-29 | $202.75 | $224.53 | 1,100 |
| 2022-11-28 | $197.70 | $218.94 | 100 |
| 2022-11-25 | $195.50 | $216.50 | 100 |
| 2022-11-23 | $199.50 | $220.93 | 100 |
| 2022-11-22 | $192.95 | $213.68 | 100 |
| 2022-11-21 | $197.11 | $218.29 | 0 |
| 2022-11-18 | $197.11 | $218.29 | 100 |
| 2022-11-17 | $194.50 | $215.40 | 0 |
| 2022-11-16 | $194.50 | $215.40 | 100 |
| 2022-11-15 | $193.38 | $214.16 | 100 |
| 2022-11-14 | $188.08 | $208.29 | 100 |
| 2022-11-11 | $186.00 | $205.98 | 0 |
| 2022-11-10 | $186.00 | $205.98 | 0 |
| 2022-11-09 | $186.00 | $205.98 | 200 |
| 2022-11-08 | $173.00 | $191.59 | 0 |
| 2022-11-07 | $173.00 | $191.59 | 300 |
| 2022-11-04 | $173.00 | $191.59 | 0 |
| 2022-11-03 | $173.00 | $191.59 | 500 |
| 2022-11-02 | $180.08 | $199.43 | 2,300 |
| 2022-11-01 | $180.08 | $199.43 | 100 |
| 2022-10-31 | $175.25 | $194.08 | 0 |
| 2022-10-28 | $175.25 | $194.08 | 0 |
| 2022-10-27 | $175.25 | $194.08 | 0 |
| 2022-10-26 | $175.25 | $194.08 | 0 |
| 2022-10-25 | $175.25 | $194.08 | 5,200 |
| 2022-10-24 | $172.25 | $190.76 | 600 |
| 2022-10-21 | $170.00 | $188.26 | 0 |
| 2022-10-20 | $170.00 | $188.26 | 400 |
| 2022-10-19 | $172.00 | $190.48 | 600 |
| 2022-10-18 | $173.03 | $191.62 | 500 |
| 2022-10-17 | $179.30 | $198.56 | 100 |
| 2022-10-14 | $170.73 | $189.07 | 200 |
| 2022-10-13 | $172.00 | $190.48 | 2,500 |
| 2022-10-12 | $174.56 | $193.31 | 4,700 |
| 2022-10-11 | $174.56 | $193.31 | 0 |
| 2022-10-10 | $174.56 | $193.31 | 200 |
| 2022-10-07 | $182.06 | $201.62 | 100 |
| 2022-10-06 | $185.74 | $205.69 | 100 |
| 2022-10-05 | $181.33 | $200.81 | 0 |
| 2022-10-04 | $181.33 | $200.81 | 0 |
| 2022-10-03 | $181.33 | $200.81 | 300 |
| 2022-09-30 | $188.05 | $208.25 | 0 |
| 2022-09-29 | $188.05 | $208.25 | 100 |
| 2022-09-28 | $184.68 | $204.52 | 300 |
| 2022-09-27 | $185.80 | $205.76 | 0 |
| 2022-09-26 | $185.80 | $205.76 | 300 |
| 2022-09-23 | $175.70 | $194.58 | 200 |
| 2022-09-22 | $187.00 | $207.09 | 100 |
| 2022-09-21 | $185.25 | $205.15 | 0 |
| 2022-09-20 | $185.25 | $205.15 | 100 |
| 2022-09-19 | $196.20 | $217.28 | 0 |
| 2022-09-16 | $196.20 | $217.28 | 0 |
| 2022-09-15 | $196.20 | $217.28 | 0 |
| 2022-09-14 | $196.20 | $217.28 | 0 |
| 2022-09-13 | $196.20 | $217.28 | 100 |
| 2022-09-12 | $202.50 | $224.26 | 200 |
| 2022-09-09 | $198.50 | $219.83 | 0 |
| 2022-09-08 | $198.50 | $219.83 | 100 |
| 2022-09-07 | $192.47 | $213.15 | 0 |
| 2022-09-06 | $192.47 | $213.15 | 100 |
| 2022-09-02 | $198.50 | $218.46 | 2,000 |
| 2022-09-01 | $198.50 | $218.46 | 0 |
| 2022-08-31 | $198.50 | $218.46 | 400 |
| 2022-08-30 | $198.50 | $218.46 | 100 |
| 2022-08-29 | $198.00 | $217.91 | 100 |
| 2022-08-26 | $205.45 | $226.11 | 100 |
| 2022-08-25 | $198.75 | $218.74 | 0 |
| 2022-08-24 | $198.75 | $218.74 | 300 |
| 2022-08-23 | $201.50 | $221.76 | 100 |
| 2022-08-22 | $205.00 | $225.62 | 100 |
| 2022-08-19 | $196.21 | $215.94 | 100 |
| 2022-08-18 | $199.53 | $219.60 | 600 |
| 2022-08-17 | $199.53 | $219.60 | 100 |
| 2022-08-16 | $201.50 | $221.76 | 100 |
| 2022-08-15 | $204.50 | $225.07 | 100 |
| 2022-08-12 | $206.20 | $226.94 | 100 |
| 2022-08-11 | $206.08 | $226.80 | 100 |
| 2022-08-10 | $206.01 | $226.73 | 300 |
| 2022-08-09 | $207.38 | $228.24 | 4,600 |
| 2022-08-08 | $206.50 | $227.27 | 100 |
| 2022-08-05 | $204.28 | $224.82 | 0 |
| 2022-08-04 | $204.28 | $224.82 | 100 |
| 2022-08-03 | $199.99 | $220.10 | 0 |
| 2022-08-02 | $199.99 | $220.10 | 100 |
| 2022-08-01 | $202.15 | $222.48 | 0 |
| 2022-07-29 | $202.15 | $222.48 | 100 |
| 2022-07-28 | $201.50 | $221.76 | 0 |
| 2022-07-27 | $201.50 | $221.76 | 4,800 |
| 2022-07-26 | $199.00 | $219.01 | 100 |
| 2022-07-25 | $201.70 | $221.98 | 100 |
| 2022-07-22 | $200.58 | $220.75 | 100 |
| 2022-07-21 | $197.05 | $216.87 | 8,100 |
| 2022-07-20 | $198.50 | $218.46 | 1,700 |
| 2022-07-19 | $198.50 | $218.46 | 3,800 |
| 2022-07-18 | $198.50 | $218.46 | 200 |
| 2022-07-15 | $208.43 | $229.39 | 100 |
| 2022-07-14 | $195.45 | $215.11 | 200 |
| 2022-07-13 | $197.75 | $217.64 | 300 |
| 2022-07-12 | $197.55 | $217.42 | 100 |
| 2022-07-11 | $191.75 | $211.03 | 100 |
| 2022-07-08 | $195.50 | $215.16 | 100 |
| 2022-07-07 | $197.88 | $217.78 | 100 |
| 2022-07-06 | $193.75 | $213.23 | 100 |
| 2022-07-05 | $187.38 | $206.22 | 100 |
| 2022-07-01 | $183.75 | $202.23 | 3,000 |
| 2022-06-30 | $184.00 | $202.50 | 7,600 |
| 2022-06-29 | $184.25 | $202.78 | 600 |
| 2022-06-28 | $184.26 | $202.79 | 200 |
| 2022-06-27 | $188.25 | $207.18 | 100 |
| 2022-06-24 | $188.25 | $207.18 | 100 |
| 2022-06-23 | $182.00 | $200.30 | 100 |
| 2022-06-22 | $179.00 | $197.00 | 1,400 |
| 2022-06-21 | $182.30 | $200.63 | 1,300 |
| 2022-06-17 | $174.08 | $191.59 | 100 |
| 2022-06-16 | $174.50 | $192.05 | 100 |
| 2022-06-15 | $184.00 | $202.50 | 700 |
| 2022-06-14 | $184.00 | $202.50 | 0 |
| 2022-06-13 | $184.00 | $202.50 | 100 |
| 2022-06-10 | $187.03 | $205.84 | 100 |
| 2022-06-09 | $191.60 | $210.87 | 100 |
| 2022-06-08 | $193.77 | $213.26 | 0 |
| 2022-06-07 | $193.77 | $213.26 | 100 |
| 2022-06-06 | $196.05 | $215.77 | 100 |
| 2022-06-03 | $191.70 | $210.98 | 2,800 |
| 2022-06-02 | $195.50 | $215.16 | 100 |
| 2022-06-01 | $196.63 | $216.40 | 100 |
| 2022-05-31 | $193.02 | $212.43 | 100 |
| 2022-05-27 | $191.45 | $210.70 | 100 |
| 2022-05-26 | $190.95 | $210.15 | 100 |
| 2022-05-25 | $193.03 | $212.44 | 300 |
| 2022-05-24 | $192.41 | $211.76 | 100 |
| 2022-05-23 | $192.41 | $211.76 | 0 |
| 2022-05-20 | $192.41 | $211.76 | 0 |
| 2022-05-19 | $192.41 | $211.76 | 100 |
| 2022-05-18 | $188.56 | $207.52 | 100 |
| 2022-05-17 | $194.11 | $213.63 | 3,300 |
| 2022-05-16 | $194.11 | $213.63 | 300 |
| 2022-05-13 | $194.29 | $213.83 | 100 |
| 2022-05-12 | $183.50 | $201.95 | 700 |
| 2022-05-11 | $190.70 | $209.88 | 1,200 |
| 2022-05-10 | $184.00 | $202.50 | 100 |
| 2022-05-09 | $186.83 | $205.62 | 100 |
| 2022-05-06 | $187.95 | $206.85 | 100 |
| 2022-05-05 | $190.50 | $209.66 | 0 |
| 2022-05-04 | $190.50 | $209.66 | 0 |
| 2022-05-03 | $190.50 | $209.66 | 100 |
| 2022-05-02 | $190.67 | $209.85 | 100 |
| 2022-04-29 | $191.85 | $211.14 | 200 |
| 2022-04-28 | $186.20 | $204.93 | 100 |
| 2022-04-27 | $187.71 | $206.59 | 2,300 |
| 2022-04-26 | $189.45 | $208.50 | 1,500 |
| 2022-04-25 | $189.75 | $208.83 | 400 |
| 2022-04-22 | $193.38 | $212.83 | 0 |
| 2022-04-21 | $193.38 | $212.83 | 0 |
| 2022-04-20 | $193.38 | $212.83 | 100 |
| 2022-04-19 | $196.25 | $215.99 | 300 |
| 2022-04-18 | $195.89 | $215.59 | 0 |
| 2022-04-14 | $195.89 | $215.59 | 2,200 |
| 2022-04-13 | $194.70 | $214.28 | 100 |
| 2022-04-12 | $197.50 | $217.36 | 0 |
| 2022-04-11 | $197.50 | $217.36 | 0 |
| 2022-04-08 | $197.50 | $217.36 | 100 |
| 2022-04-07 | $202.25 | $222.59 | 100 |
| 2022-04-06 | $200.32 | $220.47 | 100 |
| 2022-04-05 | $201.00 | $221.21 | 0 |
| 2022-04-04 | $201.00 | $221.21 | 100 |
| 2022-04-01 | $204.00 | $224.52 | 0 |
| 2022-03-31 | $204.00 | $224.52 | 800 |
| 2022-03-30 | $203.25 | $223.69 | 100 |
| 2022-03-29 | $196.13 | $215.85 | 0 |
| 2022-03-28 | $196.13 | $215.85 | 100 |
| 2022-03-25 | $197.25 | $217.09 | 200 |
| 2022-03-24 | $200.00 | $220.11 | 100 |
| 2022-03-23 | $202.00 | $222.31 | 0 |
| 2022-03-22 | $202.00 | $222.31 | 0 |
| 2022-03-21 | $202.00 | $222.31 | 0 |
| 2022-03-18 | $202.00 | $222.31 | 400 |
| 2022-03-17 | $196.59 | $216.36 | 100 |
| 2022-03-16 | $190.29 | $209.43 | 100 |
| 2022-03-15 | $190.90 | $210.10 | 400 |
| 2022-03-14 | $187.20 | $206.03 | 100 |
| 2022-03-11 | $187.78 | $206.66 | 200 |
| 2022-03-10 | $187.27 | $206.10 | 0 |
| 2022-03-09 | $187.27 | $206.10 | 3,500 |
| 2022-03-08 | $187.27 | $206.10 | 100 |
| 2022-03-07 | $181.06 | $199.27 | 100 |
| 2022-03-04 | $187.75 | $205.48 | 100 |
| 2022-03-03 | $184.00 | $201.37 | 300 |
| 2022-03-02 | $186.25 | $203.84 | 0 |
| 2022-03-01 | $186.25 | $203.84 | 0 |
| 2022-02-28 | $186.25 | $203.84 | 300 |
| 2022-02-25 | $190.85 | $208.87 | 100 |
| 2022-02-24 | $192.00 | $210.13 | 100 |
| 2022-02-23 | $193.96 | $212.27 | 100 |
| 2022-02-22 | $196.30 | $214.83 | 100 |
| 2022-02-18 | $187.33 | $205.02 | 100 |
| 2022-02-17 | $195.25 | $213.69 | 100 |
| 2022-02-16 | $189.00 | $206.84 | 1,700 |
| 2022-02-15 | $175.60 | $192.18 | 100 |
| 2022-02-14 | $177.50 | $194.26 | 100 |
| 2022-02-11 | $178.30 | $195.13 | 1,000 |
| 2022-02-10 | $179.76 | $196.73 | 0 |
| 2022-02-09 | $179.76 | $196.73 | 0 |
| 2022-02-08 | $179.76 | $196.73 | 800 |
| 2022-02-07 | $179.76 | $196.73 | 700 |
| 2022-02-04 | $179.00 | $195.90 | 100 |
| 2022-02-03 | $178.25 | $195.08 | 600 |
| 2022-02-02 | $183.00 | $200.28 | 300 |
| 2022-02-01 | $182.50 | $199.73 | 100 |
| 2022-01-31 | $185.83 | $203.38 | 200 |
| 2022-01-28 | $180.12 | $197.13 | 100 |
| 2022-01-27 | $178.30 | $195.13 | 3,300 |
| 2022-01-26 | $184.40 | $201.81 | 100 |
| 2022-01-25 | $189.05 | $206.90 | 100 |
| 2022-01-24 | $184.03 | $201.41 | 200 |
| 2022-01-21 | $189.00 | $206.84 | 100 |
| 2022-01-20 | $194.25 | $212.59 | 800 |
| 2022-01-19 | $191.20 | $209.25 | 100 |
| 2022-01-18 | $197.05 | $215.66 | 4,900 |
| 2022-01-14 | $199.45 | $218.28 | 100 |
| 2022-01-13 | $207.80 | $227.42 | 100 |
| 2022-01-12 | $210.30 | $230.16 | 100 |
| 2022-01-11 | $204.05 | $223.32 | 1,900 |
| 2022-01-10 | $200.20 | $219.10 | 100 |
| 2022-01-07 | $204.50 | $223.81 | 200 |
| 2022-01-06 | $197.07 | $215.68 | 100 |
| 2022-01-05 | $210.00 | $229.83 | 0 |
| 2022-01-04 | $210.00 | $229.83 | 200 |
| 2022-01-03 | $213.80 | $233.99 | 0 |