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
- 2021-10-28 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 | $148.80 | $148.80 | 5,953 |
| 2022-12-29 | $143.60 | $143.60 | 5,548 |
| 2022-12-28 | $136.40 | $136.40 | 2,580 |
| 2022-12-27 | $141.60 | $141.60 | 2,550 |
| 2022-12-23 | $143.20 | $143.20 | 3,345 |
| 2022-12-22 | $144.00 | $144.00 | 3,605 |
| 2022-12-21 | $150.00 | $150.00 | 4,290 |
| 2022-12-20 | $144.00 | $144.00 | 5,218 |
| 2022-12-19 | $142.00 | $142.00 | 7,683 |
| 2022-12-16 | $152.40 | $152.40 | 7,635 |
| 2022-12-15 | $158.80 | $158.80 | 8,995 |
| 2022-12-14 | $159.60 | $159.60 | 11,483 |
| 2022-12-13 | $170.40 | $170.40 | 8,290 |
| 2022-12-12 | $168.00 | $168.00 | 3,725 |
| 2022-12-09 | $169.60 | $169.60 | 3,123 |
| 2022-12-08 | $172.00 | $172.00 | 3,110 |
| 2022-12-07 | $170.80 | $170.80 | 3,250 |
| 2022-12-06 | $171.20 | $171.20 | 2,590 |
| 2022-12-05 | $175.60 | $175.60 | 2,785 |
| 2022-12-02 | $177.60 | $177.60 | 3,840 |
| 2022-12-01 | $173.60 | $173.60 | 1,805 |
| 2022-11-30 | $174.00 | $174.00 | 4,810 |
| 2022-11-29 | $166.40 | $166.40 | 1,905 |
| 2022-11-28 | $167.20 | $167.20 | 2,960 |
| 2022-11-25 | $169.20 | $169.20 | 1,360 |
| 2022-11-23 | $168.40 | $168.40 | 1,848 |
| 2022-11-22 | $168.80 | $168.80 | 2,385 |
| 2022-11-21 | $168.00 | $168.00 | 2,063 |
| 2022-11-18 | $172.40 | $172.40 | 3,635 |
| 2022-11-17 | $180.40 | $180.40 | 4,558 |
| 2022-11-16 | $186.80 | $186.80 | 3,435 |
| 2022-11-15 | $202.80 | $202.80 | 6,938 |
| 2022-11-14 | $195.20 | $195.20 | 4,635 |
| 2022-11-11 | $200.00 | $200.00 | 10,100 |
| 2022-11-10 | $179.60 | $179.60 | 8,003 |
| 2022-11-09 | $161.20 | $161.20 | 5,830 |
| 2022-11-08 | $174.00 | $174.00 | 7,003 |
| 2022-11-07 | $169.60 | $169.60 | 8,535 |
| 2022-11-04 | $162.80 | $162.80 | 6,560 |
| 2022-11-03 | $164.80 | $164.80 | 2,173 |
| 2022-11-02 | $159.60 | $159.60 | 3,730 |
| 2022-11-01 | $167.20 | $167.20 | 5,575 |
| 2022-10-31 | $165.20 | $165.20 | 5,620 |
| 2022-10-28 | $168.40 | $168.40 | 3,225 |
| 2022-10-27 | $164.80 | $164.80 | 3,608 |
| 2022-10-26 | $161.20 | $161.20 | 3,825 |
| 2022-10-25 | $156.40 | $156.40 | 10,840 |
| 2022-10-24 | $146.40 | $146.40 | 4,233 |
| 2022-10-21 | $150.40 | $150.40 | 7,030 |
| 2022-10-20 | $150.00 | $150.00 | 12,418 |
| 2022-10-19 | $160.80 | $160.80 | 3,530 |
| 2022-10-18 | $165.20 | $165.20 | 3,773 |
| 2022-10-17 | $160.40 | $160.40 | 4,153 |
| 2022-10-14 | $156.00 | $156.00 | 5,468 |
| 2022-10-13 | $164.80 | $164.80 | 6,980 |
| 2022-10-12 | $161.60 | $161.60 | 5,020 |
| 2022-10-11 | $158.40 | $158.40 | 4,718 |
| 2022-10-10 | $153.20 | $153.20 | 5,153 |
| 2022-10-07 | $153.60 | $153.60 | 6,760 |
| 2022-10-06 | $156.40 | $156.40 | 5,593 |
| 2022-10-05 | $157.60 | $157.60 | 6,070 |
| 2022-10-04 | $159.20 | $159.20 | 10,093 |
| 2022-10-03 | $154.40 | $154.40 | 7,393 |
| 2022-09-30 | $152.00 | $152.00 | 9,780 |
| 2022-09-29 | $159.60 | $159.60 | 6,155 |
| 2022-09-28 | $162.80 | $162.80 | 6,388 |
| 2022-09-27 | $154.40 | $154.40 | 7,330 |
| 2022-09-26 | $158.40 | $158.40 | 3,783 |
| 2022-09-23 | $164.40 | $164.40 | 6,898 |
| 2022-09-22 | $168.40 | $168.40 | 5,370 |
| 2022-09-21 | $169.60 | $169.60 | 5,618 |
| 2022-09-20 | $179.20 | $179.20 | 7,990 |
| 2022-09-19 | $189.60 | $189.60 | 8,750 |
| 2022-09-16 | $189.60 | $189.60 | 12,663 |
| 2022-09-15 | $203.20 | $203.20 | 8,165 |
| 2022-09-14 | $196.00 | $196.00 | 8,405 |
| 2022-09-13 | $203.20 | $203.20 | 8,508 |
| 2022-09-12 | $209.20 | $209.20 | 11,065 |
| 2022-09-09 | $191.20 | $191.20 | 13,125 |
| 2022-09-08 | $178.80 | $178.80 | 9,723 |
| 2022-09-07 | $172.40 | $172.40 | 15,050 |
| 2022-09-06 | $168.00 | $168.00 | 15,650 |
| 2022-09-02 | $161.20 | $161.20 | 6,443 |
| 2022-09-01 | $162.80 | $162.80 | 10,310 |
| 2022-08-31 | $166.00 | $166.00 | 11,178 |
| 2022-08-30 | $172.00 | $172.00 | 6,650 |
| 2022-08-29 | $173.20 | $173.20 | 10,208 |
| 2022-08-26 | $182.40 | $182.40 | 10,450 |
| 2022-08-25 | $188.40 | $188.40 | 6,293 |
| 2022-08-24 | $191.20 | $191.20 | 7,305 |
| 2022-08-23 | $192.00 | $192.00 | 7,998 |
| 2022-08-22 | $194.80 | $194.80 | 7,253 |
| 2022-08-19 | $202.80 | $202.80 | 12,418 |
| 2022-08-18 | $210.40 | $210.40 | 18,713 |
| 2022-08-17 | $220.40 | $220.40 | 13,860 |
| 2022-08-16 | $226.80 | $226.80 | 26,645 |
| 2022-08-15 | $209.60 | $209.60 | 36,460 |
| 2022-08-12 | $236.40 | $236.40 | 35,565 |
| 2022-08-11 | $240.00 | $240.00 | 80,125 |
| 2022-08-10 | $241.20 | $241.20 | 35,645 |
| 2022-08-09 | $215.20 | $215.20 | 45,810 |
| 2022-08-08 | $220.00 | $220.00 | 30,908 |
| 2022-08-05 | $190.40 | $190.40 | 11,135 |
| 2022-08-04 | $196.00 | $196.00 | 11,275 |
| 2022-08-03 | $215.20 | $215.20 | 12,190 |
| 2022-08-02 | $203.20 | $203.20 | 6,373 |
| 2022-08-01 | $200.40 | $200.40 | 17,428 |
| 2022-07-29 | $199.60 | $199.60 | 22,640 |
| 2022-07-28 | $195.60 | $195.60 | 17,840 |
| 2022-07-27 | $174.00 | $174.00 | 9,495 |
| 2022-07-26 | $166.80 | $166.80 | 14,745 |
| 2022-07-25 | $164.40 | $164.40 | 38,678 |
| 2022-07-22 | $184.00 | $184.00 | 6,510 |
| 2022-07-21 | $190.00 | $190.00 | 4,663 |
| 2022-07-20 | $187.20 | $187.20 | 9,885 |
| 2022-07-19 | $176.80 | $176.80 | 6,000 |
| 2022-07-18 | $175.60 | $175.60 | 8,715 |
| 2022-07-15 | $168.40 | $168.40 | 11,778 |
| 2022-07-14 | $172.00 | $172.00 | 6,433 |
| 2022-07-13 | $181.60 | $181.60 | 4,433 |
| 2022-07-12 | $179.20 | $179.20 | 3,550 |
| 2022-07-11 | $175.60 | $175.60 | 5,230 |
| 2022-07-08 | $191.20 | $191.20 | 7,228 |
| 2022-07-07 | $184.40 | $184.40 | 8,410 |
| 2022-07-06 | $180.40 | $180.40 | 6,478 |
| 2022-07-05 | $181.60 | $181.60 | 12,065 |
| 2022-07-01 | $166.80 | $166.80 | 4,843 |
| 2022-06-30 | $162.40 | $162.40 | 9,238 |
| 2022-06-29 | $170.80 | $170.80 | 6,400 |
| 2022-06-28 | $172.40 | $172.40 | 9,695 |
| 2022-06-27 | $185.60 | $185.60 | 8,593 |
| 2022-06-24 | $189.60 | $189.60 | 38,770 |
| 2022-06-23 | $188.00 | $188.00 | 20,015 |
| 2022-06-22 | $168.00 | $168.00 | 9,180 |
| 2022-06-21 | $164.80 | $164.80 | 10,783 |
| 2022-06-17 | $163.60 | $163.60 | 12,455 |
| 2022-06-16 | $152.00 | $152.00 | 16,428 |
| 2022-06-15 | $167.20 | $167.20 | 13,260 |
| 2022-06-14 | $166.00 | $166.00 | 7,373 |
| 2022-06-13 | $168.40 | $168.40 | 10,050 |
| 2022-06-10 | $186.00 | $186.00 | 13,493 |
| 2022-06-09 | $192.00 | $192.00 | 16,795 |
| 2022-06-08 | $203.20 | $203.20 | 13,100 |
| 2022-06-07 | $201.20 | $201.20 | 18,633 |
| 2022-06-06 | $204.40 | $204.40 | 18,748 |
| 2022-06-03 | $208.40 | $208.40 | 25,605 |
| 2022-06-02 | $221.20 | $221.20 | 43,648 |
| 2022-06-01 | $201.60 | $201.60 | 22,013 |
| 2022-05-31 | $201.20 | $201.20 | 24,268 |
| 2022-05-27 | $197.60 | $197.60 | 55,188 |
| 2022-05-26 | $182.40 | $182.40 | 20,853 |
| 2022-05-25 | $172.40 | $172.40 | 15,703 |
| 2022-05-24 | $155.60 | $155.60 | 9,298 |
| 2022-05-23 | $162.80 | $162.80 | 7,665 |
| 2022-05-20 | $165.20 | $165.20 | 9,473 |
| 2022-05-19 | $166.80 | $166.80 | 11,878 |
| 2022-05-18 | $163.60 | $163.60 | 12,900 |
| 2022-05-17 | $171.60 | $171.60 | 24,115 |
| 2022-05-16 | $168.40 | $168.40 | 21,305 |
| 2022-05-13 | $192.00 | $192.00 | 20,960 |
| 2022-05-12 | $195.20 | $195.20 | 34,305 |
| 2022-05-11 | $203.20 | $203.20 | 54,683 |
| 2022-05-10 | $236.80 | $236.80 | 17,373 |
| 2022-05-09 | $233.20 | $233.20 | 13,425 |
| 2022-05-06 | $255.20 | $255.20 | 24,443 |
| 2022-05-05 | $258.40 | $258.40 | 12,273 |
| 2022-05-04 | $260.40 | $260.40 | 9,730 |
| 2022-05-03 | $260.00 | $260.00 | 8,600 |
| 2022-05-02 | $254.40 | $254.40 | 12,255 |
| 2022-04-29 | $238.80 | $238.80 | 7,810 |
| 2022-04-28 | $252.40 | $252.40 | 8,105 |
| 2022-04-27 | $248.00 | $248.00 | 10,340 |
| 2022-04-26 | $260.00 | $260.00 | 14,135 |
| 2022-04-25 | $280.00 | $280.00 | 19,638 |
| 2022-04-22 | $259.20 | $259.20 | 7,048 |
| 2022-04-21 | $268.80 | $268.80 | 7,120 |
| 2022-04-20 | $263.20 | $263.20 | 23,463 |
| 2022-04-19 | $253.20 | $253.20 | 10,250 |
| 2022-04-18 | $248.00 | $248.00 | 10,203 |
| 2022-04-14 | $265.60 | $265.60 | 9,665 |
| 2022-04-13 | $272.80 | $272.80 | 10,863 |
| 2022-04-12 | $269.60 | $269.60 | 5,875 |
| 2022-04-11 | $276.00 | $276.00 | 11,320 |
| 2022-04-08 | $287.60 | $287.60 | 7,665 |
| 2022-04-07 | $284.80 | $284.80 | 6,733 |
| 2022-04-06 | $287.20 | $287.20 | 10,140 |
| 2022-04-05 | $300.80 | $300.80 | 7,568 |
| 2022-04-04 | $312.40 | $312.40 | 20,588 |
| 2022-04-01 | $328.40 | $328.40 | 10,608 |
| 2022-03-31 | $341.20 | $341.20 | 13,880 |
| 2022-03-30 | $358.80 | $358.80 | 17,445 |
| 2022-03-29 | $380.40 | $380.40 | 25,000 |
| 2022-03-28 | $345.20 | $345.20 | 12,108 |
| 2022-03-25 | $327.60 | $327.60 | 9,880 |
| 2022-03-24 | $356.40 | $356.40 | 13,318 |
| 2022-03-23 | $378.00 | $378.00 | 5,678 |
| 2022-03-22 | $388.40 | $388.40 | 7,493 |
| 2022-03-21 | $394.80 | $394.80 | 9,153 |
| 2022-03-18 | $402.00 | $402.00 | 17,988 |
| 2022-03-17 | $397.60 | $397.60 | 6,685 |
| 2022-03-16 | $404.40 | $404.40 | 12,383 |
| 2022-03-15 | $400.40 | $400.40 | 15,573 |
| 2022-03-14 | $378.00 | $378.00 | 17,768 |
| 2022-03-11 | $369.20 | $369.20 | 11,933 |
| 2022-03-10 | $388.40 | $388.40 | 16,968 |
| 2022-03-09 | $385.60 | $385.60 | 10,953 |
| 2022-03-08 | $361.20 | $361.20 | 9,480 |
| 2022-03-07 | $350.80 | $350.80 | 9,873 |
| 2022-03-04 | $376.40 | $376.40 | 7,403 |
| 2022-03-03 | $398.80 | $398.80 | 5,318 |
| 2022-03-02 | $408.00 | $408.00 | 11,310 |
| 2022-03-01 | $390.40 | $390.40 | 10,693 |
| 2022-02-28 | $422.40 | $422.40 | 13,048 |
| 2022-02-25 | $412.80 | $412.80 | 6,280 |
| 2022-02-24 | $404.40 | $404.40 | 8,613 |
| 2022-02-23 | $370.80 | $370.80 | 4,268 |
| 2022-02-22 | $387.60 | $387.60 | 9,450 |
| 2022-02-18 | $392.00 | $392.00 | 4,068 |
| 2022-02-17 | $394.80 | $394.80 | 6,138 |
| 2022-02-16 | $416.80 | $416.80 | 8,453 |
| 2022-02-15 | $444.80 | $444.80 | 9,490 |
| 2022-02-14 | $436.40 | $436.40 | 5,625 |
| 2022-02-11 | $427.20 | $427.20 | 5,663 |
| 2022-02-10 | $432.40 | $432.40 | 7,488 |
| 2022-02-09 | $449.20 | $449.20 | 10,788 |
| 2022-02-08 | $423.20 | $423.20 | 4,683 |
| 2022-02-07 | $410.00 | $410.00 | 12,665 |
| 2022-02-04 | $404.00 | $404.00 | 23,073 |
| 2022-02-03 | $410.80 | $410.80 | 16,690 |
| 2022-02-02 | $437.20 | $437.20 | 16,413 |
| 2022-02-01 | $482.00 | $482.00 | 13,920 |
| 2022-01-31 | $446.40 | $446.40 | 11,795 |
| 2022-01-28 | $437.60 | $437.60 | 15,598 |
| 2022-01-27 | $411.60 | $411.60 | 15,740 |
| 2022-01-26 | $434.00 | $434.00 | 12,570 |
| 2022-01-25 | $463.20 | $463.20 | 11,548 |
| 2022-01-24 | $479.20 | $479.20 | 23,780 |
| 2022-01-21 | $433.60 | $433.60 | 35,123 |
| 2022-01-20 | $468.40 | $468.40 | 14,658 |
| 2022-01-19 | $472.00 | $472.00 | 34,058 |
| 2022-01-18 | $544.40 | $544.40 | 18,390 |
| 2022-01-14 | $637.20 | $637.20 | 12,460 |
| 2022-01-13 | $666.40 | $666.40 | 14,468 |
| 2022-01-12 | $654.40 | $654.40 | 15,093 |
| 2022-01-11 | $629.60 | $629.60 | 8,215 |
| 2022-01-10 | $593.20 | $593.20 | 25,090 |
| 2022-01-07 | $591.60 | $591.60 | 4,010 |
| 2022-01-06 | $606.80 | $606.80 | 6,700 |
| 2022-01-05 | $590.00 | $590.00 | 7,348 |
| 2022-01-04 | $612.80 | $612.80 | 9,518 |
| 2022-01-03 | $619.20 | $619.20 | 8,480 |