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
- 2002-12-19 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 | $594.12 | $825.64 | 2,200 |
| 2022-12-29 | $591.73 | $822.31 | 5,100 |
| 2022-12-28 | $588.01 | $817.15 | 4,700 |
| 2022-12-27 | $598.00 | $831.03 | 3,400 |
| 2022-12-23 | $598.20 | $831.31 | 6,100 |
| 2022-12-22 | $589.10 | $818.66 | 3,300 |
| 2022-12-21 | $590.32 | $820.36 | 18,700 |
| 2022-12-20 | $579.46 | $805.26 | 4,400 |
| 2022-12-19 | $583.00 | $810.18 | 4,300 |
| 2022-12-16 | $580.53 | $806.75 | 9,400 |
| 2022-12-15 | $589.46 | $819.16 | 11,100 |
| 2022-12-14 | $584.62 | $812.43 | 5,500 |
| 2022-12-13 | $582.60 | $809.63 | 6,600 |
| 2022-12-12 | $579.91 | $805.89 | 2,400 |
| 2022-12-09 | $580.00 | $806.01 | 2,600 |
| 2022-12-08 | $580.97 | $807.36 | 4,800 |
| 2022-12-07 | $564.36 | $784.28 | 3,600 |
| 2022-12-06 | $564.89 | $785.02 | 4,000 |
| 2022-12-05 | $574.50 | $798.37 | 3,700 |
| 2022-12-02 | $585.19 | $813.23 | 4,900 |
| 2022-12-01 | $577.01 | $801.86 | 14,100 |
| 2022-11-30 | $573.15 | $796.49 | 9,300 |
| 2022-11-29 | $577.90 | $803.10 | 6,200 |
| 2022-11-28 | $576.59 | $801.28 | 4,500 |
| 2022-11-25 | $567.97 | $789.30 | 1,500 |
| 2022-11-23 | $564.68 | $784.72 | 4,700 |
| 2022-11-22 | $565.94 | $786.47 | 7,200 |
| 2022-11-21 | $562.94 | $782.31 | 7,800 |
| 2022-11-18 | $558.62 | $776.30 | 5,900 |
| 2022-11-17 | $558.18 | $775.69 | 7,900 |
| 2022-11-16 | $552.05 | $767.17 | 8,600 |
| 2022-11-15 | $534.01 | $742.10 | 8,700 |
| 2022-11-14 | $541.61 | $752.66 | 3,900 |
| 2022-11-11 | $555.27 | $771.65 | 8,600 |
| 2022-11-10 | $545.00 | $757.38 | 13,200 |
| 2022-11-09 | $525.30 | $730.00 | 15,100 |
| 2022-11-08 | $549.58 | $763.74 | 23,000 |
| 2022-11-07 | $531.69 | $738.88 | 17,800 |
| 2022-11-04 | $511.47 | $710.78 | 27,100 |
| 2022-11-03 | $481.01 | $668.45 | 9,900 |
| 2022-11-02 | $489.66 | $680.47 | 23,700 |
| 2022-11-01 | $491.47 | $682.99 | 21,600 |
| 2022-10-31 | $491.95 | $683.65 | 10,100 |
| 2022-10-28 | $496.16 | $689.50 | 17,000 |
| 2022-10-27 | $488.00 | $678.16 | 18,600 |
| 2022-10-26 | $474.01 | $658.72 | 5,100 |
| 2022-10-25 | $474.50 | $659.40 | 7,700 |
| 2022-10-24 | $462.12 | $642.20 | 3,600 |
| 2022-10-21 | $455.00 | $632.30 | 3,900 |
| 2022-10-20 | $453.00 | $629.52 | 7,600 |
| 2022-10-19 | $451.20 | $627.02 | 3,300 |
| 2022-10-18 | $454.02 | $630.94 | 7,100 |
| 2022-10-17 | $455.97 | $633.65 | 3,300 |
| 2022-10-14 | $445.90 | $619.66 | 4,000 |
| 2022-10-13 | $456.11 | $633.85 | 3,200 |
| 2022-10-12 | $451.95 | $628.07 | 6,200 |
| 2022-10-11 | $449.03 | $624.01 | 4,700 |
| 2022-10-10 | $458.01 | $636.49 | 1,700 |
| 2022-10-07 | $463.63 | $644.30 | 5,700 |
| 2022-10-06 | $476.49 | $662.17 | 1,500 |
| 2022-10-05 | $482.25 | $670.17 | 7,000 |
| 2022-10-04 | $490.14 | $681.14 | 2,400 |
| 2022-10-03 | $462.69 | $642.99 | 20,100 |
| 2022-09-30 | $457.00 | $635.08 | 4,600 |
| 2022-09-29 | $461.59 | $641.46 | 4,100 |
| 2022-09-28 | $475.02 | $660.13 | 29,200 |
| 2022-09-27 | $457.01 | $635.10 | 15,200 |
| 2022-09-26 | $462.61 | $642.88 | 10,300 |
| 2022-09-23 | $463.58 | $644.23 | 17,500 |
| 2022-09-22 | $468.00 | $650.37 | 11,400 |
| 2022-09-21 | $482.01 | $669.84 | 2,100 |
| 2022-09-20 | $488.41 | $678.73 | 3,500 |
| 2022-09-19 | $494.11 | $686.65 | 4,800 |
| 2022-09-16 | $486.41 | $675.95 | 16,000 |
| 2022-09-15 | $483.83 | $672.37 | 2,200 |
| 2022-09-14 | $492.09 | $683.85 | 1,200 |
| 2022-09-13 | $494.00 | $686.50 | 2,200 |
| 2022-09-12 | $506.54 | $703.93 | 1,200 |
| 2022-09-09 | $501.58 | $697.04 | 2,000 |
| 2022-09-08 | $497.11 | $690.82 | 2,000 |
| 2022-09-07 | $495.50 | $688.59 | 4,000 |
| 2022-09-06 | $489.00 | $679.55 | 2,300 |
| 2022-09-02 | $484.46 | $673.24 | 1,700 |
| 2022-09-01 | $488.84 | $679.33 | 7,400 |
| 2022-08-31 | $498.88 | $693.28 | 6,200 |
| 2022-08-30 | $500.00 | $694.84 | 2,700 |
| 2022-08-29 | $501.23 | $696.55 | 9,500 |
| 2022-08-26 | $501.55 | $696.99 | 9,700 |
| 2022-08-25 | $518.36 | $720.35 | 1,800 |
| 2022-08-24 | $517.23 | $718.78 | 5,000 |
| 2022-08-23 | $505.69 | $702.75 | 4,300 |
| 2022-08-22 | $502.01 | $697.63 | 2,700 |
| 2022-08-19 | $513.81 | $714.03 | 4,300 |
| 2022-08-18 | $520.79 | $723.73 | 13,100 |
| 2022-08-17 | $528.79 | $734.85 | 5,000 |
| 2022-08-16 | $523.07 | $726.90 | 6,700 |
| 2022-08-15 | $513.50 | $713.60 | 12,300 |
| 2022-08-12 | $511.37 | $710.64 | 4,600 |
| 2022-08-11 | $520.89 | $723.87 | 2,800 |
| 2022-08-10 | $523.32 | $727.25 | 10,200 |
| 2022-08-09 | $526.76 | $732.03 | 12,300 |
| 2022-08-08 | $533.34 | $741.17 | 3,600 |
| 2022-08-05 | $517.62 | $719.33 | 3,900 |
| 2022-08-04 | $525.36 | $730.08 | 1,400 |
| 2022-08-03 | $521.63 | $724.90 | 9,500 |
| 2022-08-02 | $514.60 | $715.13 | 10,200 |
| 2022-08-01 | $532.42 | $739.89 | 1,700 |
| 2022-07-29 | $537.87 | $747.47 | 3,800 |
| 2022-07-28 | $537.49 | $746.94 | 2,400 |
| 2022-07-27 | $537.22 | $746.56 | 2,100 |
| 2022-07-26 | $531.22 | $738.23 | 1,200 |
| 2022-07-25 | $543.10 | $754.73 | 1,400 |
| 2022-07-22 | $526.59 | $731.79 | 2,300 |
| 2022-07-21 | $542.78 | $754.29 | 5,100 |
| 2022-07-20 | $542.78 | $754.29 | 5,900 |
| 2022-07-19 | $526.21 | $731.26 | 1,800 |
| 2022-07-18 | $523.25 | $727.15 | 2,800 |
| 2022-07-15 | $522.66 | $726.33 | 1,000 |
| 2022-07-14 | $517.35 | $718.95 | 5,900 |
| 2022-07-13 | $529.77 | $736.21 | 2,400 |
| 2022-07-12 | $529.34 | $735.61 | 4,000 |
| 2022-07-11 | $532.27 | $739.68 | 2,000 |
| 2022-07-08 | $546.49 | $759.45 | 4,700 |
| 2022-07-07 | $539.73 | $750.05 | 1,600 |
| 2022-07-06 | $524.47 | $728.85 | 6,400 |
| 2022-07-05 | $503.40 | $699.56 | 1,900 |
| 2022-07-01 | $537.81 | $747.38 | 2,500 |
| 2022-06-30 | $529.10 | $735.28 | 3,600 |
| 2022-06-29 | $519.45 | $721.87 | 6,700 |
| 2022-06-28 | $511.51 | $710.83 | 3,500 |
| 2022-06-27 | $500.23 | $695.16 | 2,600 |
| 2022-06-24 | $492.97 | $685.07 | 2,400 |
| 2022-06-23 | $482.40 | $670.38 | 7,100 |
| 2022-06-22 | $501.64 | $697.12 | 2,700 |
| 2022-06-21 | $499.46 | $694.09 | 2,100 |
| 2022-06-17 | $484.35 | $673.09 | 6,100 |
| 2022-06-16 | $496.25 | $689.63 | 2,600 |
| 2022-06-15 | $509.29 | $707.75 | 3,600 |
| 2022-06-14 | $508.97 | $707.30 | 9,400 |
| 2022-06-13 | $499.81 | $694.58 | 8,400 |
| 2022-06-10 | $521.29 | $724.43 | 2,900 |
| 2022-06-09 | $541.05 | $751.89 | 1,800 |
| 2022-06-08 | $549.25 | $763.28 | 2,700 |
| 2022-06-07 | $543.30 | $755.01 | 6,300 |
| 2022-06-06 | $539.07 | $749.13 | 1,500 |
| 2022-06-03 | $533.92 | $741.98 | 2,100 |
| 2022-06-02 | $545.17 | $757.61 | 9,500 |
| 2022-06-01 | $554.00 | $769.88 | 4,100 |
| 2022-05-31 | $554.75 | $770.92 | 8,700 |
| 2022-05-27 | $544.54 | $756.74 | 2,000 |
| 2022-05-26 | $548.85 | $762.73 | 7,900 |
| 2022-05-25 | $537.78 | $747.34 | 2,900 |
| 2022-05-24 | $526.30 | $731.39 | 1,700 |
| 2022-05-23 | $533.95 | $742.02 | 3,200 |
| 2022-05-20 | $525.42 | $730.17 | 9,300 |
| 2022-05-19 | $537.42 | $746.84 | 3,200 |
| 2022-05-18 | $533.39 | $741.24 | 2,100 |
| 2022-05-17 | $544.00 | $755.99 | 18,100 |
| 2022-05-16 | $532.84 | $740.48 | 5,500 |
| 2022-05-13 | $522.16 | $725.63 | 6,000 |
| 2022-05-12 | $504.10 | $700.54 | 4,300 |
| 2022-05-11 | $513.00 | $712.91 | 6,000 |
| 2022-05-10 | $509.99 | $708.72 | 10,300 |
| 2022-05-09 | $514.00 | $714.30 | 33,700 |
| 2022-05-06 | $523.62 | $727.66 | 3,700 |
| 2022-05-05 | $527.59 | $733.18 | 3,200 |
| 2022-05-04 | $550.00 | $764.32 | 16,700 |
| 2022-05-03 | $534.22 | $742.39 | 3,600 |
| 2022-05-02 | $513.00 | $712.91 | 14,300 |
| 2022-04-29 | $550.05 | $764.39 | 8,900 |
| 2022-04-28 | $544.28 | $756.37 | 5,400 |
| 2022-04-27 | $536.38 | $745.40 | 4,000 |
| 2022-04-26 | $524.08 | $728.30 | 2,800 |
| 2022-04-25 | $533.17 | $740.94 | 8,200 |
| 2022-04-22 | $540.42 | $751.01 | 2,900 |
| 2022-04-21 | $556.53 | $773.40 | 3,800 |
| 2022-04-20 | $560.60 | $779.05 | 11,600 |
| 2022-04-19 | $563.55 | $783.15 | 8,900 |
| 2022-04-18 | $560.00 | $778.22 | 5,200 |
| 2022-04-14 | $554.11 | $770.04 | 3,300 |
| 2022-04-13 | $554.30 | $770.30 | 4,000 |
| 2022-04-12 | $540.87 | $751.64 | 2,800 |
| 2022-04-11 | $543.72 | $755.60 | 2,400 |
| 2022-04-08 | $549.00 | $762.93 | 5,400 |
| 2022-04-07 | $543.39 | $755.14 | 2,300 |
| 2022-04-06 | $541.74 | $752.84 | 6,500 |
| 2022-04-05 | $540.00 | $750.43 | 5,000 |
| 2022-04-04 | $556.75 | $773.70 | 2,500 |
| 2022-04-01 | $557.11 | $774.20 | 9,100 |
| 2022-03-31 | $544.73 | $757.00 | 24,000 |
| 2022-03-30 | $538.66 | $748.56 | 4,400 |
| 2022-03-29 | $535.01 | $743.49 | 4,600 |
| 2022-03-28 | $525.24 | $729.92 | 8,100 |
| 2022-03-25 | $522.00 | $725.41 | 13,800 |
| 2022-03-24 | $508.63 | $706.83 | 16,200 |
| 2022-03-23 | $493.55 | $685.88 | 13,200 |
| 2022-03-22 | $490.82 | $682.08 | 12,600 |
| 2022-03-21 | $479.74 | $666.68 | 8,200 |
| 2022-03-18 | $478.63 | $665.14 | 7,100 |
| 2022-03-17 | $485.36 | $674.49 | 3,000 |
| 2022-03-16 | $482.61 | $670.67 | 6,200 |
| 2022-03-15 | $467.01 | $648.99 | 2,900 |
| 2022-03-14 | $462.05 | $642.10 | 9,900 |
| 2022-03-11 | $465.00 | $646.20 | 18,000 |
| 2022-03-10 | $460.88 | $640.48 | 14,700 |
| 2022-03-09 | $460.66 | $640.17 | 4,400 |
| 2022-03-08 | $452.55 | $628.90 | 6,700 |
| 2022-03-07 | $451.12 | $626.91 | 26,800 |
| 2022-03-04 | $463.67 | $644.35 | 9,500 |
| 2022-03-03 | $472.15 | $656.14 | 4,300 |
| 2022-03-02 | $475.68 | $661.04 | 6,200 |
| 2022-03-01 | $466.86 | $648.79 | 9,600 |
| 2022-02-28 | $485.78 | $675.08 | 9,200 |
| 2022-02-25 | $489.37 | $680.07 | 5,400 |
| 2022-02-24 | $480.02 | $667.07 | 8,500 |
| 2022-02-23 | $496.54 | $690.03 | 4,700 |
| 2022-02-22 | $501.56 | $697.01 | 5,800 |
| 2022-02-18 | $505.50 | $702.48 | 3,400 |
| 2022-02-17 | $509.29 | $707.75 | 4,000 |
| 2022-02-16 | $516.69 | $718.03 | 1,600 |
| 2022-02-15 | $510.28 | $709.13 | 10,700 |
| 2022-02-14 | $509.29 | $707.75 | 3,300 |
| 2022-02-11 | $517.59 | $719.28 | 5,400 |
| 2022-02-10 | $512.24 | $711.85 | 4,100 |
| 2022-02-09 | $512.96 | $712.85 | 3,000 |
| 2022-02-08 | $505.20 | $702.07 | 4,400 |
| 2022-02-07 | $494.23 | $686.82 | 5,500 |
| 2022-02-04 | $493.90 | $686.36 | 2,000 |
| 2022-02-03 | $495.24 | $688.22 | 14,100 |
| 2022-02-02 | $492.98 | $685.08 | 1,500 |
| 2022-02-01 | $488.81 | $679.29 | 2,100 |
| 2022-01-31 | $483.47 | $671.87 | 2,500 |
| 2022-01-28 | $476.55 | $662.25 | 6,900 |
| 2022-01-27 | $471.26 | $654.90 | 19,300 |
| 2022-01-26 | $472.24 | $656.26 | 5,700 |
| 2022-01-25 | $474.94 | $660.01 | 13,200 |
| 2022-01-24 | $476.42 | $662.07 | 27,800 |
| 2022-01-21 | $479.00 | $665.66 | 14,200 |
| 2022-01-20 | $493.64 | $686.00 | 5,600 |
| 2022-01-19 | $497.95 | $691.99 | 4,200 |
| 2022-01-18 | $503.54 | $685.86 | 7,400 |
| 2022-01-14 | $506.82 | $690.33 | 4,300 |
| 2022-01-13 | $510.64 | $695.53 | 5,600 |
| 2022-01-12 | $510.00 | $694.66 | 4,500 |
| 2022-01-11 | $502.72 | $684.75 | 9,000 |
| 2022-01-10 | $497.79 | $678.03 | 12,300 |
| 2022-01-07 | $500.09 | $681.16 | 6,800 |
| 2022-01-06 | $496.12 | $675.76 | 10,600 |
| 2022-01-05 | $487.40 | $663.88 | 7,900 |
| 2022-01-04 | $490.00 | $667.42 | 4,400 |
| 2022-01-03 | $490.35 | $667.90 | 4,600 |