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
- 2022-04-27 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 | $236.25 | $236.25 | 244 |
| 2022-12-29 | $247.00 | $247.00 | 120 |
| 2022-12-28 | $243.75 | $243.75 | 50 |
| 2022-12-27 | $237.50 | $237.50 | 335 |
| 2022-12-23 | $204.25 | $204.25 | 31 |
| 2022-12-22 | $208.75 | $208.75 | 122 |
| 2022-12-21 | $217.50 | $217.50 | 948 |
| 2022-12-20 | $235.00 | $235.00 | 14 |
| 2022-12-19 | $237.50 | $237.50 | 104 |
| 2022-12-16 | $240.00 | $240.00 | 69 |
| 2022-12-15 | $240.00 | $240.00 | 85 |
| 2022-12-14 | $252.50 | $252.50 | 53 |
| 2022-12-13 | $262.50 | $262.50 | 271 |
| 2022-12-12 | $258.75 | $258.75 | 126 |
| 2022-12-09 | $257.50 | $257.50 | 140 |
| 2022-12-08 | $254.75 | $254.75 | 218 |
| 2022-12-07 | $261.00 | $261.00 | 64 |
| 2022-12-06 | $260.00 | $260.00 | 70 |
| 2022-12-05 | $272.50 | $272.50 | 151 |
| 2022-12-02 | $260.00 | $260.00 | 188 |
| 2022-12-01 | $255.00 | $255.00 | 38 |
| 2022-11-30 | $257.50 | $257.50 | 290 |
| 2022-11-29 | $268.75 | $268.75 | 86 |
| 2022-11-28 | $275.00 | $275.00 | 241 |
| 2022-11-25 | $291.00 | $291.00 | 115 |
| 2022-11-23 | $285.00 | $285.00 | 133 |
| 2022-11-22 | $300.00 | $300.00 | 276 |
| 2022-11-21 | $322.50 | $322.50 | 176 |
| 2022-11-18 | $305.00 | $305.00 | 80 |
| 2022-11-17 | $295.00 | $295.00 | 159 |
| 2022-11-16 | $297.50 | $297.50 | 169 |
| 2022-11-15 | $307.50 | $307.50 | 415 |
| 2022-11-14 | $305.00 | $305.00 | 292 |
| 2022-11-11 | $280.00 | $280.00 | 446 |
| 2022-11-10 | $260.00 | $260.00 | 126 |
| 2022-11-09 | $260.00 | $260.00 | 260 |
| 2022-11-08 | $267.50 | $267.50 | 158 |
| 2022-11-07 | $285.00 | $285.00 | 156 |
| 2022-11-04 | $270.00 | $270.00 | 115 |
| 2022-11-03 | $262.50 | $262.50 | 123 |
| 2022-11-02 | $274.25 | $274.25 | 168 |
| 2022-11-01 | $265.75 | $265.75 | 172 |
| 2022-10-31 | $257.50 | $257.50 | 91 |
| 2022-10-28 | $266.25 | $266.25 | 196 |
| 2022-10-27 | $255.00 | $255.00 | 102 |
| 2022-10-26 | $257.50 | $257.50 | 133 |
| 2022-10-25 | $237.50 | $237.50 | 98 |
| 2022-10-24 | $237.50 | $237.50 | 132 |
| 2022-10-21 | $238.75 | $238.75 | 74 |
| 2022-10-20 | $237.50 | $237.50 | 132 |
| 2022-10-19 | $246.25 | $246.25 | 325 |
| 2022-10-18 | $257.50 | $257.50 | 71 |
| 2022-10-17 | $260.00 | $260.00 | 167 |
| 2022-10-14 | $255.00 | $255.00 | 1,113 |
| 2022-10-13 | $267.50 | $267.50 | 113 |
| 2022-10-12 | $260.00 | $260.00 | 453 |
| 2022-10-11 | $270.00 | $270.00 | 482 |
| 2022-10-10 | $282.50 | $282.50 | 104 |
| 2022-10-07 | $292.50 | $292.50 | 136 |
| 2022-10-06 | $310.00 | $310.00 | 122 |
| 2022-10-05 | $310.00 | $310.00 | 157 |
| 2022-10-04 | $315.00 | $315.00 | 249 |
| 2022-10-03 | $305.00 | $305.00 | 173 |
| 2022-09-30 | $287.50 | $287.50 | 175 |
| 2022-09-29 | $290.00 | $290.00 | 149 |
| 2022-09-28 | $307.50 | $307.50 | 141 |
| 2022-09-27 | $290.00 | $290.00 | 238 |
| 2022-09-26 | $297.50 | $297.50 | 200 |
| 2022-09-23 | $310.00 | $310.00 | 870 |
| 2022-09-22 | $322.50 | $322.50 | 368 |
| 2022-09-21 | $345.00 | $345.00 | 120 |
| 2022-09-20 | $340.00 | $340.00 | 608 |
| 2022-09-19 | $350.00 | $350.00 | 280 |
| 2022-09-16 | $365.00 | $365.00 | 321 |
| 2022-09-15 | $367.50 | $367.50 | 978 |
| 2022-09-14 | $382.50 | $382.50 | 2,845 |
| 2022-09-13 | $385.00 | $385.00 | 744 |
| 2022-09-12 | $420.00 | $420.00 | 288 |
| 2022-09-09 | $432.50 | $432.50 | 329 |
| 2022-09-08 | $430.00 | $430.00 | 128 |
| 2022-09-07 | $427.50 | $427.50 | 195 |
| 2022-09-06 | $435.00 | $435.00 | 609 |
| 2022-09-02 | $431.25 | $431.25 | 461 |
| 2022-09-01 | $430.00 | $430.00 | 1,350 |
| 2022-08-31 | $502.50 | $502.50 | 928 |
| 2022-08-30 | $467.50 | $467.50 | 621 |
| 2022-08-29 | $482.50 | $482.50 | 488 |
| 2022-08-26 | $475.00 | $475.00 | 762 |
| 2022-08-25 | $492.50 | $492.50 | 529 |
| 2022-08-24 | $487.50 | $487.50 | 1,086 |
| 2022-08-23 | $480.00 | $480.00 | 1,675 |
| 2022-08-22 | $535.00 | $535.00 | 1,673 |
| 2022-08-19 | $565.00 | $565.00 | 2,147 |
| 2022-08-18 | $572.50 | $572.50 | 1,816 |
| 2022-08-17 | $582.50 | $582.50 | 1,127 |
| 2022-08-16 | $587.50 | $587.50 | 2,508 |
| 2022-08-15 | $565.00 | $565.00 | 6,696 |
| 2022-08-12 | $557.50 | $557.50 | 1,280 |
| 2022-08-11 | $550.00 | $550.00 | 4,246 |
| 2022-08-10 | $585.00 | $585.00 | 2,660 |
| 2022-08-09 | $552.50 | $552.50 | 4,152 |
| 2022-08-08 | $700.00 | $700.00 | 74,050 |
| 2022-08-05 | $537.50 | $537.50 | 9,988 |
| 2022-08-04 | $493.75 | $493.75 | 4,803 |
| 2022-08-03 | $617.50 | $617.50 | 13,139 |
| 2022-08-02 | $687.50 | $687.50 | 144,204 |
| 2022-08-01 | $440.00 | $440.00 | 9,930 |
| 2022-07-29 | $415.00 | $415.00 | 825 |
| 2022-07-28 | $427.50 | $427.50 | 2,687 |
| 2022-07-27 | $397.50 | $397.50 | 371 |
| 2022-07-26 | $397.50 | $397.50 | 388 |
| 2022-07-25 | $395.00 | $395.00 | 548 |
| 2022-07-22 | $405.00 | $405.00 | 2,282 |
| 2022-07-21 | $420.00 | $420.00 | 258 |
| 2022-07-20 | $427.50 | $427.50 | 677 |
| 2022-07-19 | $420.00 | $420.00 | 267 |
| 2022-07-18 | $420.00 | $420.00 | 320 |
| 2022-07-15 | $410.00 | $410.00 | 440 |
| 2022-07-14 | $405.00 | $405.00 | 282 |
| 2022-07-13 | $400.00 | $400.00 | 350 |
| 2022-07-12 | $410.00 | $410.00 | 436 |
| 2022-07-11 | $430.00 | $430.00 | 244 |
| 2022-07-08 | $435.00 | $435.00 | 284 |
| 2022-07-07 | $432.50 | $432.50 | 289 |
| 2022-07-06 | $428.75 | $428.75 | 489 |
| 2022-07-05 | $452.50 | $452.50 | 576 |
| 2022-07-01 | $430.00 | $430.00 | 914 |
| 2022-06-30 | $417.50 | $417.50 | 875 |
| 2022-06-29 | $420.00 | $420.00 | 684 |
| 2022-06-28 | $435.00 | $435.00 | 1,542 |
| 2022-06-27 | $468.75 | $468.75 | 657 |
| 2022-06-24 | $472.50 | $472.50 | 2,230 |
| 2022-06-23 | $522.50 | $522.50 | 6,900 |
| 2022-06-22 | $462.50 | $462.50 | 760 |
| 2022-06-21 | $472.50 | $472.50 | 628 |
| 2022-06-17 | $462.50 | $462.50 | 264 |
| 2022-06-16 | $447.50 | $447.50 | 1,108 |
| 2022-06-15 | $457.50 | $457.50 | 3,940 |
| 2022-06-14 | $417.50 | $417.50 | 622 |
| 2022-06-13 | $435.00 | $435.00 | 992 |
| 2022-06-10 | $467.50 | $467.50 | 1,169 |
| 2022-06-09 | $510.00 | $510.00 | 2,510 |
| 2022-06-08 | $520.00 | $520.00 | 1,018 |
| 2022-06-07 | $487.50 | $487.50 | 584 |
| 2022-06-06 | $490.00 | $490.00 | 508 |
| 2022-06-03 | $500.00 | $500.00 | 430 |
| 2022-06-02 | $512.50 | $512.50 | 1,014 |
| 2022-06-01 | $515.00 | $515.00 | 737 |
| 2022-05-31 | $510.00 | $510.00 | 709 |
| 2022-05-27 | $530.00 | $530.00 | 1,530 |
| 2022-05-26 | $492.50 | $492.50 | 1,280 |
| 2022-05-25 | $477.50 | $477.50 | 964 |
| 2022-05-24 | $462.50 | $462.50 | 1,416 |
| 2022-05-23 | $517.50 | $517.50 | 1,988 |
| 2022-05-20 | $545.00 | $545.00 | 1,718 |
| 2022-05-19 | $583.75 | $583.75 | 3,804 |
| 2022-05-18 | $647.25 | $647.25 | 8,015 |
| 2022-05-17 | $580.00 | $580.00 | 1,524 |
| 2022-05-16 | $585.00 | $585.00 | 1,638 |
| 2022-05-13 | $615.00 | $615.00 | 5,573 |
| 2022-05-12 | $540.00 | $540.00 | 3,138 |
| 2022-05-11 | $555.00 | $555.00 | 3,682 |
| 2022-05-10 | $630.00 | $630.00 | 8,820 |
| 2022-05-09 | $655.00 | $655.00 | 7,914 |
| 2022-05-06 | $757.50 | $757.50 | 5,639 |
| 2022-05-05 | $825.00 | $825.00 | 8,085 |
| 2022-05-04 | $950.00 | $950.00 | 19,744 |
| 2022-05-03 | $1,187.50 | $1,187.50 | 234,203 |
| 2022-05-02 | $755.00 | $755.00 | 10,457 |
| 2022-04-29 | $925.00 | $925.00 | 19,166 |
| 2022-04-28 | $1,150.00 | $1,150.00 | 70,138 |
| 2022-04-27 | $9,915.00 | $9,915.00 | 8,586 |