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
- 2010-01-05 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 | $427.50 | $427.50 | 100 |
| 2022-12-29 | $424.20 | $424.20 | 100 |
| 2022-12-28 | $421.40 | $421.40 | 800 |
| 2022-12-27 | $425.60 | $425.60 | 100 |
| 2022-12-23 | $427.10 | $427.10 | 2,800 |
| 2022-12-22 | $426.63 | $426.63 | 200 |
| 2022-12-21 | $421.93 | $421.93 | 600 |
| 2022-12-20 | $430.10 | $430.10 | 400 |
| 2022-12-19 | $426.60 | $426.60 | 4,300 |
| 2022-12-16 | $438.88 | $438.88 | 800 |
| 2022-12-15 | $445.52 | $445.52 | 1,000 |
| 2022-12-14 | $454.90 | $454.90 | 6,900 |
| 2022-12-13 | $462.90 | $462.90 | 3,900 |
| 2022-12-12 | $453.00 | $453.00 | 10,000 |
| 2022-12-09 | $452.25 | $452.25 | 200 |
| 2022-12-08 | $455.30 | $455.30 | 600 |
| 2022-12-07 | $453.70 | $453.70 | 200 |
| 2022-12-06 | $451.30 | $451.30 | 100 |
| 2022-12-05 | $456.10 | $456.10 | 800 |
| 2022-12-02 | $461.13 | $461.13 | 500 |
| 2022-12-01 | $458.15 | $458.15 | 800 |
| 2022-11-30 | $457.50 | $457.50 | 100 |
| 2022-11-29 | $439.80 | $439.80 | 200 |
| 2022-11-28 | $451.50 | $451.50 | 400 |
| 2022-11-25 | $439.40 | $439.40 | 100 |
| 2022-11-23 | $444.50 | $444.50 | 800 |
| 2022-11-22 | $434.80 | $434.80 | 1,000 |
| 2022-11-21 | $431.25 | $431.25 | 200 |
| 2022-11-18 | $431.55 | $431.55 | 100 |
| 2022-11-17 | $429.60 | $429.60 | 400 |
| 2022-11-16 | $428.15 | $428.15 | 300 |
| 2022-11-15 | $422.43 | $422.43 | 700 |
| 2022-11-14 | $425.50 | $425.50 | 200 |
| 2022-11-11 | $412.10 | $412.10 | 1,300 |
| 2022-11-10 | $431.64 | $431.64 | 200 |
| 2022-11-09 | $409.40 | $409.40 | 2,100 |
| 2022-11-08 | $397.80 | $397.80 | 400 |
| 2022-11-07 | $399.75 | $399.75 | 200 |
| 2022-11-04 | $394.40 | $394.40 | 200 |
| 2022-11-03 | $396.71 | $396.71 | 1,300 |
| 2022-11-02 | $384.90 | $384.90 | 100 |
| 2022-11-01 | $382.70 | $382.70 | 100 |
| 2022-10-31 | $384.30 | $384.30 | 400 |
| 2022-10-28 | $374.15 | $374.15 | 400 |
| 2022-10-27 | $381.40 | $381.40 | 800 |
| 2022-10-26 | $384.88 | $384.88 | 500 |
| 2022-10-25 | $376.90 | $376.90 | 500 |
| 2022-10-24 | $366.38 | $366.38 | 10,000 |
| 2022-10-21 | $379.00 | $379.00 | 31,800 |
| 2022-10-20 | $353.80 | $353.80 | 400 |
| 2022-10-19 | $364.70 | $364.70 | 900 |
| 2022-10-18 | $369.50 | $369.50 | 100 |
| 2022-10-17 | $366.73 | $366.73 | 300 |
| 2022-10-14 | $368.80 | $368.80 | 400 |
| 2022-10-13 | $354.20 | $354.20 | 300 |
| 2022-10-12 | $360.40 | $360.40 | 2,600 |
| 2022-10-11 | $348.36 | $348.36 | 400 |
| 2022-10-10 | $348.40 | $348.40 | 300 |
| 2022-10-07 | $358.71 | $358.71 | 500 |
| 2022-10-06 | $363.23 | $363.23 | 1,200 |
| 2022-10-05 | $355.30 | $355.30 | 600 |
| 2022-10-04 | $351.40 | $351.40 | 400 |
| 2022-10-03 | $334.25 | $334.25 | 700 |
| 2022-09-30 | $320.21 | $320.21 | 600 |
| 2022-09-29 | $322.20 | $322.20 | 300 |
| 2022-09-28 | $324.00 | $324.00 | 800 |
| 2022-09-27 | $313.50 | $313.50 | 400 |
| 2022-09-26 | $312.20 | $312.20 | 1,300 |
| 2022-09-23 | $319.15 | $319.15 | 400 |
| 2022-09-22 | $329.85 | $329.85 | 400 |
| 2022-09-21 | $346.63 | $346.63 | 400 |
| 2022-09-20 | $342.95 | $342.95 | 300 |
| 2022-09-19 | $343.56 | $343.56 | 700 |
| 2022-09-16 | $355.16 | $355.16 | 500 |
| 2022-09-15 | $356.25 | $356.25 | 400 |
| 2022-09-14 | $359.10 | $359.10 | 300 |
| 2022-09-13 | $360.02 | $360.02 | 200 |
| 2022-09-12 | $360.11 | $360.11 | 200 |
| 2022-09-09 | $385.95 | $385.95 | 500 |
| 2022-09-08 | $376.00 | $376.00 | 4,300 |
| 2022-09-07 | $360.01 | $360.01 | 200 |
| 2022-09-06 | $354.01 | $354.01 | 500 |
| 2022-09-02 | $353.00 | $353.00 | 3,900 |
| 2022-09-01 | $345.20 | $345.20 | 500 |
| 2022-08-31 | $353.01 | $353.01 | 300 |
| 2022-08-30 | $355.90 | $355.90 | 200 |
| 2022-08-29 | $350.76 | $350.76 | 600 |
| 2022-08-26 | $348.62 | $348.62 | 400 |
| 2022-08-25 | $363.85 | $363.85 | 100 |
| 2022-08-24 | $365.41 | $365.41 | 800 |
| 2022-08-23 | $349.16 | $349.16 | 100 |
| 2022-08-22 | $353.61 | $353.61 | 700 |
| 2022-08-19 | $356.10 | $356.10 | 300 |
| 2022-08-18 | $356.50 | $356.50 | 300 |
| 2022-08-17 | $359.76 | $359.76 | 200 |
| 2022-08-16 | $354.35 | $354.35 | 200 |
| 2022-08-15 | $373.61 | $373.61 | 300 |
| 2022-08-12 | $364.71 | $364.71 | 200 |
| 2022-08-11 | $373.00 | $373.00 | 6,400 |
| 2022-08-10 | $348.50 | $348.50 | 200 |
| 2022-08-09 | $350.01 | $350.01 | 1,400 |
| 2022-08-08 | $349.91 | $349.91 | 700 |
| 2022-08-05 | $351.10 | $351.10 | 400 |
| 2022-08-04 | $358.16 | $358.16 | 300 |
| 2022-08-03 | $342.50 | $342.50 | 600 |
| 2022-08-02 | $354.00 | $354.00 | 200 |
| 2022-08-01 | $348.66 | $348.66 | 700 |
| 2022-07-29 | $348.50 | $348.50 | 500 |
| 2022-07-28 | $357.00 | $357.00 | 500 |
| 2022-07-27 | $366.18 | $366.18 | 200 |
| 2022-07-26 | $359.00 | $359.00 | 500 |
| 2022-07-25 | $338.57 | $338.57 | 500 |
| 2022-07-22 | $347.90 | $347.90 | 600 |
| 2022-07-21 | $356.48 | $356.48 | 200 |
| 2022-07-20 | $353.60 | $353.60 | 600 |
| 2022-07-19 | $351.25 | $351.25 | 400 |
| 2022-07-18 | $350.09 | $350.09 | 1,400 |
| 2022-07-15 | $341.16 | $341.16 | 1,500 |
| 2022-07-14 | $341.63 | $341.63 | 1,600 |
| 2022-07-13 | $337.25 | $337.25 | 900 |
| 2022-07-12 | $331.15 | $331.15 | 500 |
| 2022-07-11 | $336.17 | $336.17 | 300 |
| 2022-07-08 | $340.01 | $340.01 | 600 |
| 2022-07-07 | $334.67 | $334.67 | 800 |
| 2022-07-06 | $320.16 | $320.16 | 400 |
| 2022-07-05 | $333.00 | $333.00 | 700 |
| 2022-07-01 | $328.91 | $328.91 | 1,000 |
| 2022-06-30 | $325.29 | $325.29 | 800 |
| 2022-06-29 | $314.80 | $314.80 | 1,000 |
| 2022-06-28 | $315.38 | $315.38 | 800 |
| 2022-06-27 | $320.96 | $320.96 | 1,900 |
| 2022-06-24 | $320.74 | $320.74 | 800 |
| 2022-06-23 | $307.50 | $307.50 | 4,100 |
| 2022-06-22 | $304.80 | $304.80 | 800 |
| 2022-06-21 | $296.96 | $296.96 | 10,900 |
| 2022-06-17 | $286.60 | $286.60 | 4,300 |
| 2022-06-16 | $266.40 | $266.40 | 3,500 |
| 2022-06-15 | $272.80 | $272.80 | 1,500 |
| 2022-06-14 | $266.50 | $266.50 | 2,500 |
| 2022-06-13 | $270.55 | $270.55 | 1,200 |
| 2022-06-10 | $287.33 | $287.33 | 800 |
| 2022-06-09 | $298.23 | $298.23 | 300 |
| 2022-06-08 | $308.08 | $308.08 | 200 |
| 2022-06-07 | $305.50 | $305.50 | 700 |
| 2022-06-06 | $296.58 | $296.58 | 1,300 |
| 2022-06-03 | $298.00 | $298.00 | 900 |
| 2022-06-02 | $305.41 | $305.41 | 1,600 |
| 2022-06-01 | $295.43 | $295.43 | 400 |
| 2022-05-31 | $302.08 | $302.08 | 1,300 |
| 2022-05-27 | $302.08 | $302.08 | 800 |
| 2022-05-26 | $290.58 | $290.58 | 1,300 |
| 2022-05-25 | $298.50 | $298.50 | 900 |
| 2022-05-24 | $302.20 | $302.20 | 1,600 |
| 2022-05-23 | $305.58 | $305.58 | 300 |
| 2022-05-20 | $298.95 | $298.95 | 700 |
| 2022-05-19 | $311.12 | $311.12 | 700 |
| 2022-05-18 | $296.00 | $296.00 | 48,100 |
| 2022-05-17 | $303.56 | $303.56 | 400 |
| 2022-05-16 | $288.08 | $288.08 | 500 |
| 2022-05-13 | $290.75 | $290.75 | 2,300 |
| 2022-05-12 | $275.25 | $275.25 | 1,000 |
| 2022-05-11 | $288.35 | $288.35 | 1,200 |
| 2022-05-10 | $291.50 | $291.50 | 1,000 |
| 2022-05-09 | $292.11 | $292.11 | 700 |
| 2022-05-06 | $307.05 | $307.05 | 600 |
| 2022-05-05 | $326.63 | $326.63 | 900 |
| 2022-05-04 | $322.96 | $322.96 | 300 |
| 2022-05-03 | $336.50 | $336.50 | 400 |
| 2022-05-02 | $338.58 | $338.58 | 600 |
| 2022-04-29 | $364.42 | $364.42 | 200 |
| 2022-04-28 | $349.40 | $349.40 | 400 |
| 2022-04-27 | $346.58 | $346.58 | 400 |
| 2022-04-26 | $347.58 | $347.58 | 200 |
| 2022-04-25 | $347.78 | $347.78 | 500 |
| 2022-04-22 | $363.08 | $363.08 | 500 |
| 2022-04-21 | $371.03 | $371.03 | 100 |
| 2022-04-20 | $385.92 | $385.92 | 400 |
| 2022-04-19 | $383.67 | $383.67 | 300 |
| 2022-04-18 | $386.00 | $386.00 | 600 |
| 2022-04-14 | $368.95 | $368.95 | 400 |
| 2022-04-13 | $364.00 | $364.00 | 500 |
| 2022-04-12 | $358.58 | $358.58 | 300 |
| 2022-04-11 | $359.08 | $359.08 | 100 |
| 2022-04-08 | $364.58 | $364.58 | 4,800 |
| 2022-04-07 | $373.30 | $373.30 | 300 |
| 2022-04-06 | $385.42 | $385.42 | 300 |
| 2022-04-05 | $380.83 | $380.83 | 200 |
| 2022-04-04 | $366.08 | $366.08 | 300 |
| 2022-04-01 | $372.47 | $372.47 | 200 |
| 2022-03-31 | $357.10 | $357.10 | 100 |
| 2022-03-30 | $358.58 | $358.58 | 800 |
| 2022-03-29 | $369.92 | $369.92 | 200 |
| 2022-03-28 | $344.08 | $344.08 | 200 |
| 2022-03-25 | $344.68 | $344.68 | 500 |
| 2022-03-24 | $340.08 | $340.08 | 200 |
| 2022-03-23 | $361.15 | $361.15 | 200 |
| 2022-03-22 | $355.28 | $355.28 | 200 |
| 2022-03-21 | $347.08 | $347.08 | 300 |
| 2022-03-18 | $369.00 | $369.00 | 800 |
| 2022-03-17 | $346.08 | $346.08 | 600 |
| 2022-03-16 | $339.25 | $339.25 | 2,600 |
| 2022-03-15 | $342.42 | $342.42 | 400 |
| 2022-03-14 | $317.08 | $317.08 | 200 |
| 2022-03-11 | $309.58 | $309.58 | 1,200 |
| 2022-03-10 | $336.00 | $336.00 | 300 |
| 2022-03-09 | $316.33 | $316.33 | 400 |
| 2022-03-08 | $326.75 | $326.75 | 700 |
| 2022-03-07 | $310.58 | $310.58 | 600 |
| 2022-03-04 | $323.02 | $323.02 | 500 |
| 2022-03-03 | $337.42 | $337.42 | 500 |
| 2022-03-02 | $330.13 | $330.13 | 2,700 |
| 2022-03-01 | $331.08 | $331.08 | 100 |
| 2022-02-28 | $333.03 | $333.03 | 700 |
| 2022-02-25 | $325.58 | $325.58 | 500 |
| 2022-02-24 | $334.32 | $334.32 | 1,000 |
| 2022-02-23 | $320.92 | $320.92 | 100 |
| 2022-02-22 | $306.00 | $306.00 | 4,600 |
| 2022-02-18 | $330.92 | $330.92 | 200 |
| 2022-02-17 | $340.92 | $340.92 | 500 |
| 2022-02-16 | $352.92 | $352.92 | 500 |
| 2022-02-15 | $328.98 | $328.98 | 700 |
| 2022-02-14 | $345.37 | $345.37 | 700 |
| 2022-02-11 | $332.70 | $332.70 | 800 |
| 2022-02-10 | $347.92 | $347.92 | 200 |
| 2022-02-09 | $352.95 | $352.95 | 300 |
| 2022-02-08 | $337.40 | $337.40 | 500 |
| 2022-02-07 | $349.08 | $349.08 | 400 |
| 2022-02-04 | $341.58 | $341.58 | 600 |
| 2022-02-03 | $356.17 | $356.17 | 7,700 |
| 2022-02-02 | $352.17 | $352.17 | 500 |
| 2022-02-01 | $334.95 | $334.95 | 500 |
| 2022-01-31 | $342.38 | $342.38 | 700 |
| 2022-01-28 | $329.99 | $329.99 | 400 |
| 2022-01-27 | $327.50 | $327.50 | 1,100 |
| 2022-01-26 | $343.00 | $343.00 | 800 |
| 2022-01-25 | $321.58 | $321.58 | 3,100 |
| 2022-01-24 | $341.07 | $341.07 | 1,400 |
| 2022-01-21 | $336.58 | $336.58 | 600 |
| 2022-01-20 | $346.00 | $346.00 | 600 |
| 2022-01-19 | $345.00 | $345.00 | 200 |
| 2022-01-18 | $353.00 | $353.00 | 4,400 |
| 2022-01-14 | $344.28 | $344.28 | 800 |
| 2022-01-13 | $350.18 | $350.18 | 600 |
| 2022-01-12 | $363.93 | $363.93 | 200 |
| 2022-01-11 | $374.42 | $374.42 | 300 |
| 2022-01-10 | $371.92 | $371.92 | 1,100 |
| 2022-01-07 | $369.42 | $369.42 | 200 |
| 2022-01-06 | $382.00 | $382.00 | 4,300 |
| 2022-01-05 | $390.27 | $390.27 | 300 |
| 2022-01-04 | $395.77 | $395.77 | 200 |
| 2022-01-03 | $402.58 | $402.58 | 1,100 |