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
- 2009-08-03 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 | $328.96 | $344.49 | 0 |
| 2022-12-29 | $328.96 | $344.49 | 100 |
| 2022-12-28 | $317.15 | $332.12 | 0 |
| 2022-12-27 | $317.15 | $332.12 | 100 |
| 2022-12-23 | $318.15 | $333.17 | 500 |
| 2022-12-22 | $353.00 | $369.66 | 100 |
| 2022-12-21 | $353.00 | $369.66 | 0 |
| 2022-12-20 | $353.00 | $369.66 | 0 |
| 2022-12-19 | $353.00 | $369.66 | 0 |
| 2022-12-16 | $353.00 | $369.66 | 0 |
| 2022-12-15 | $353.00 | $369.66 | 0 |
| 2022-12-14 | $353.00 | $369.66 | 0 |
| 2022-12-13 | $353.00 | $369.66 | 100 |
| 2022-12-12 | $339.75 | $355.78 | 100 |
| 2022-12-09 | $313.60 | $328.40 | 0 |
| 2022-12-08 | $313.60 | $328.40 | 300 |
| 2022-12-07 | $313.60 | $328.40 | 0 |
| 2022-12-06 | $313.60 | $328.40 | 0 |
| 2022-12-05 | $313.60 | $328.40 | 0 |
| 2022-12-02 | $313.60 | $328.40 | 0 |
| 2022-12-01 | $313.60 | $328.40 | 0 |
| 2022-11-30 | $313.60 | $328.40 | 500 |
| 2022-11-29 | $313.60 | $328.40 | 0 |
| 2022-11-28 | $313.60 | $328.40 | 0 |
| 2022-11-25 | $313.60 | $328.40 | 0 |
| 2022-11-23 | $313.60 | $328.40 | 0 |
| 2022-11-22 | $313.60 | $328.40 | 0 |
| 2022-11-21 | $313.60 | $328.40 | 0 |
| 2022-11-18 | $313.60 | $328.40 | 0 |
| 2022-11-17 | $313.60 | $328.40 | 0 |
| 2022-11-16 | $313.60 | $328.40 | 0 |
| 2022-11-15 | $313.60 | $328.40 | 0 |
| 2022-11-14 | $313.60 | $328.40 | 0 |
| 2022-11-11 | $313.60 | $328.40 | 0 |
| 2022-11-10 | $313.60 | $328.40 | 0 |
| 2022-11-09 | $313.60 | $328.40 | 0 |
| 2022-11-08 | $313.60 | $328.40 | 0 |
| 2022-11-07 | $313.60 | $328.40 | 0 |
| 2022-11-04 | $313.60 | $328.40 | 0 |
| 2022-11-03 | $313.60 | $328.40 | 0 |
| 2022-11-02 | $313.60 | $328.40 | 0 |
| 2022-11-01 | $313.60 | $328.40 | 100 |
| 2022-10-31 | $304.54 | $318.91 | 0 |
| 2022-10-28 | $304.54 | $318.91 | 0 |
| 2022-10-27 | $304.54 | $318.91 | 0 |
| 2022-10-26 | $304.54 | $318.91 | 0 |
| 2022-10-25 | $304.54 | $318.91 | 100 |
| 2022-10-24 | $324.95 | $340.29 | 0 |
| 2022-10-21 | $324.95 | $340.29 | 0 |
| 2022-10-20 | $324.95 | $340.29 | 0 |
| 2022-10-19 | $324.95 | $340.29 | 0 |
| 2022-10-18 | $324.95 | $340.29 | 0 |
| 2022-10-17 | $324.95 | $340.29 | 100 |
| 2022-10-14 | $328.30 | $343.79 | 0 |
| 2022-10-13 | $328.30 | $343.79 | 100 |
| 2022-10-12 | $316.70 | $331.65 | 600 |
| 2022-10-11 | $313.35 | $328.14 | 0 |
| 2022-10-10 | $313.35 | $328.14 | 0 |
| 2022-10-07 | $313.35 | $328.14 | 0 |
| 2022-10-06 | $313.35 | $328.14 | 0 |
| 2022-10-05 | $313.35 | $328.14 | 0 |
| 2022-10-04 | $313.35 | $328.14 | 0 |
| 2022-10-03 | $313.35 | $328.14 | 0 |
| 2022-09-30 | $313.35 | $328.14 | 0 |
| 2022-09-29 | $313.35 | $328.14 | 0 |
| 2022-09-28 | $313.35 | $328.14 | 0 |
| 2022-09-27 | $313.35 | $328.14 | 0 |
| 2022-09-26 | $313.35 | $328.14 | 0 |
| 2022-09-23 | $313.35 | $328.14 | 0 |
| 2022-09-22 | $313.35 | $328.14 | 0 |
| 2022-09-21 | $313.35 | $328.14 | 0 |
| 2022-09-20 | $313.35 | $328.14 | 100 |
| 2022-09-19 | $335.70 | $351.54 | 100 |
| 2022-09-16 | $374.55 | $392.23 | 0 |
| 2022-09-15 | $374.55 | $392.23 | 0 |
| 2022-09-14 | $374.55 | $392.23 | 0 |
| 2022-09-13 | $374.55 | $392.23 | 100 |
| 2022-09-12 | $351.00 | $367.57 | 0 |
| 2022-09-09 | $351.00 | $367.57 | 0 |
| 2022-09-08 | $351.00 | $367.57 | 0 |
| 2022-09-07 | $351.00 | $367.57 | 0 |
| 2022-09-06 | $351.00 | $367.57 | 0 |
| 2022-09-02 | $351.00 | $367.57 | 0 |
| 2022-09-01 | $351.00 | $367.57 | 0 |
| 2022-08-31 | $351.00 | $367.57 | 0 |
| 2022-08-30 | $351.00 | $367.57 | 0 |
| 2022-08-29 | $351.00 | $367.57 | 0 |
| 2022-08-26 | $351.00 | $367.57 | 0 |
| 2022-08-25 | $351.00 | $367.57 | 0 |
| 2022-08-24 | $351.00 | $367.57 | 0 |
| 2022-08-23 | $351.00 | $367.57 | 0 |
| 2022-08-22 | $351.00 | $367.57 | 0 |
| 2022-08-19 | $351.00 | $367.57 | 0 |
| 2022-08-18 | $351.00 | $367.57 | 0 |
| 2022-08-17 | $351.00 | $367.57 | 0 |
| 2022-08-16 | $351.00 | $367.57 | 0 |
| 2022-08-15 | $351.00 | $367.57 | 0 |
| 2022-08-12 | $351.00 | $367.57 | 100 |
| 2022-08-11 | $351.00 | $367.57 | 0 |
| 2022-08-10 | $351.00 | $367.57 | 0 |
| 2022-08-09 | $351.00 | $367.57 | 0 |
| 2022-08-08 | $351.00 | $367.57 | 0 |
| 2022-08-05 | $351.00 | $367.57 | 0 |
| 2022-08-04 | $351.00 | $367.57 | 0 |
| 2022-08-03 | $351.00 | $367.57 | 0 |
| 2022-08-02 | $351.00 | $367.57 | 0 |
| 2022-08-01 | $351.00 | $367.57 | 0 |
| 2022-07-29 | $351.00 | $367.57 | 0 |
| 2022-07-28 | $351.00 | $367.57 | 0 |
| 2022-07-27 | $351.00 | $367.57 | 0 |
| 2022-07-26 | $351.00 | $367.57 | 0 |
| 2022-07-25 | $351.00 | $367.57 | 100 |
| 2022-07-22 | $328.00 | $343.48 | 0 |
| 2022-07-21 | $328.00 | $343.48 | 0 |
| 2022-07-20 | $328.00 | $343.48 | 0 |
| 2022-07-19 | $328.00 | $343.48 | 100 |
| 2022-07-18 | $329.50 | $345.05 | 0 |
| 2022-07-15 | $329.50 | $345.05 | 0 |
| 2022-07-14 | $329.50 | $345.05 | 0 |
| 2022-07-13 | $329.50 | $345.05 | 0 |
| 2022-07-12 | $329.50 | $345.05 | 0 |
| 2022-07-11 | $329.50 | $345.05 | 0 |
| 2022-07-08 | $329.50 | $345.05 | 0 |
| 2022-07-07 | $329.50 | $345.05 | 100 |
| 2022-07-06 | $323.52 | $338.79 | 0 |
| 2022-07-05 | $323.52 | $338.79 | 1,000 |
| 2022-07-01 | $303.64 | $317.97 | 0 |
| 2022-06-30 | $303.64 | $317.97 | 100 |
| 2022-06-29 | $302.00 | $316.25 | 200 |
| 2022-06-28 | $330.00 | $345.57 | 0 |
| 2022-06-27 | $330.00 | $345.57 | 100 |
| 2022-06-24 | $308.49 | $323.05 | 0 |
| 2022-06-23 | $308.49 | $323.05 | 0 |
| 2022-06-22 | $308.49 | $323.05 | 100 |
| 2022-06-21 | $288.69 | $302.31 | 300 |
| 2022-06-17 | $307.75 | $322.27 | 100 |
| 2022-06-16 | $312.46 | $327.21 | 100 |
| 2022-06-15 | $305.24 | $319.65 | 100 |
| 2022-06-14 | $335.10 | $350.92 | 0 |
| 2022-06-13 | $335.10 | $350.92 | 0 |
| 2022-06-10 | $335.10 | $350.92 | 0 |
| 2022-06-09 | $335.10 | $350.92 | 0 |
| 2022-06-08 | $335.10 | $350.92 | 0 |
| 2022-06-07 | $335.10 | $350.92 | 0 |
| 2022-06-06 | $335.10 | $350.92 | 0 |
| 2022-06-03 | $335.10 | $350.92 | 0 |
| 2022-06-02 | $335.10 | $350.92 | 100 |
| 2022-06-01 | $350.49 | $367.03 | 0 |
| 2022-05-31 | $350.49 | $367.03 | 100 |
| 2022-05-27 | $347.04 | $363.42 | 100 |
| 2022-05-26 | $327.90 | $343.38 | 100 |
| 2022-05-25 | $331.70 | $347.35 | 100 |
| 2022-05-24 | $334.90 | $350.71 | 100 |
| 2022-05-23 | $332.00 | $347.67 | 100 |
| 2022-05-20 | $323.09 | $338.34 | 0 |
| 2022-05-19 | $323.09 | $338.34 | 100 |
| 2022-05-18 | $310.00 | $324.63 | 1,000 |
| 2022-05-17 | $328.45 | $343.95 | 400 |
| 2022-05-16 | $311.74 | $326.45 | 0 |
| 2022-05-13 | $311.74 | $326.45 | 300 |
| 2022-05-12 | $289.50 | $303.16 | 600 |
| 2022-05-11 | $300.20 | $314.37 | 300 |
| 2022-05-10 | $300.20 | $314.37 | 100 |
| 2022-05-09 | $309.50 | $324.11 | 600 |
| 2022-05-06 | $315.99 | $330.90 | 100 |
| 2022-05-05 | $327.25 | $342.69 | 0 |
| 2022-05-04 | $327.25 | $342.69 | 0 |
| 2022-05-03 | $327.25 | $342.69 | 100 |
| 2022-05-02 | $314.50 | $329.34 | 0 |
| 2022-04-29 | $314.50 | $329.34 | 0 |
| 2022-04-28 | $314.50 | $329.34 | 0 |
| 2022-04-27 | $314.50 | $329.34 | 100 |
| 2022-04-26 | $318.32 | $333.34 | 100 |
| 2022-04-25 | $332.16 | $347.84 | 5,900 |
| 2022-04-22 | $348.59 | $365.04 | 100 |
| 2022-04-21 | $373.35 | $390.97 | 100 |
| 2022-04-20 | $359.25 | $376.21 | 0 |
| 2022-04-19 | $359.25 | $376.21 | 100 |
| 2022-04-18 | $353.54 | $370.23 | 100 |
| 2022-04-14 | $372.25 | $389.82 | 100 |
| 2022-04-13 | $396.55 | $415.27 | 0 |
| 2022-04-12 | $396.55 | $415.27 | 0 |
| 2022-04-11 | $396.55 | $415.27 | 0 |
| 2022-04-08 | $396.55 | $415.27 | 0 |
| 2022-04-07 | $396.55 | $415.27 | 0 |
| 2022-04-06 | $396.55 | $415.27 | 0 |
| 2022-04-05 | $396.55 | $415.27 | 0 |
| 2022-04-04 | $396.55 | $415.27 | 0 |
| 2022-04-01 | $396.55 | $415.27 | 0 |
| 2022-03-31 | $396.55 | $415.27 | 0 |
| 2022-03-30 | $396.55 | $413.79 | 0 |
| 2022-03-29 | $396.55 | $413.79 | 0 |
| 2022-03-28 | $396.55 | $413.79 | 0 |
| 2022-03-25 | $396.55 | $413.79 | 100 |
| 2022-03-24 | $387.80 | $404.66 | 400 |
| 2022-03-23 | $387.80 | $404.66 | 0 |
| 2022-03-22 | $387.80 | $404.66 | 0 |
| 2022-03-21 | $387.80 | $404.66 | 100 |
| 2022-03-18 | $348.10 | $363.24 | 0 |
| 2022-03-17 | $348.10 | $363.24 | 0 |
| 2022-03-16 | $348.10 | $363.24 | 0 |
| 2022-03-15 | $348.10 | $363.24 | 0 |
| 2022-03-14 | $348.10 | $363.24 | 0 |
| 2022-03-11 | $348.10 | $363.24 | 0 |
| 2022-03-10 | $348.10 | $363.24 | 0 |
| 2022-03-09 | $348.10 | $363.24 | 400 |
| 2022-03-08 | $325.20 | $339.34 | 100 |
| 2022-03-07 | $342.76 | $357.66 | 0 |
| 2022-03-04 | $342.76 | $357.66 | 400 |
| 2022-03-03 | $378.40 | $394.85 | 0 |
| 2022-03-02 | $378.40 | $394.85 | 100 |
| 2022-03-01 | $390.00 | $406.96 | 100 |
| 2022-02-28 | $376.99 | $393.38 | 0 |
| 2022-02-25 | $376.99 | $393.38 | 0 |
| 2022-02-24 | $376.99 | $393.38 | 100 |
| 2022-02-23 | $390.50 | $407.48 | 0 |
| 2022-02-22 | $390.50 | $407.48 | 100 |
| 2022-02-18 | $412.00 | $429.91 | 0 |
| 2022-02-17 | $412.00 | $429.91 | 0 |
| 2022-02-16 | $412.00 | $429.91 | 400 |
| 2022-02-15 | $404.66 | $422.26 | 100 |
| 2022-02-14 | $385.20 | $401.95 | 100 |
| 2022-02-11 | $412.00 | $429.91 | 100 |
| 2022-02-10 | $412.08 | $430.00 | 100 |
| 2022-02-09 | $434.01 | $452.88 | 0 |
| 2022-02-08 | $434.01 | $452.88 | 0 |
| 2022-02-07 | $434.01 | $452.88 | 0 |
| 2022-02-04 | $434.01 | $452.88 | 100 |
| 2022-02-03 | $439.00 | $458.09 | 100 |
| 2022-02-02 | $439.00 | $458.09 | 100 |
| 2022-02-01 | $431.69 | $450.46 | 100 |
| 2022-01-31 | $433.43 | $452.28 | 100 |
| 2022-01-28 | $430.50 | $449.22 | 100 |
| 2022-01-27 | $406.12 | $423.78 | 100 |
| 2022-01-26 | $409.49 | $427.30 | 0 |
| 2022-01-25 | $409.49 | $427.30 | 100 |
| 2022-01-24 | $419.25 | $437.48 | 100 |
| 2022-01-21 | $422.54 | $440.91 | 300 |
| 2022-01-20 | $433.17 | $452.01 | 1,500 |
| 2022-01-19 | $426.89 | $445.45 | 100 |
| 2022-01-18 | $429.99 | $448.69 | 0 |
| 2022-01-14 | $429.99 | $448.69 | 100 |
| 2022-01-13 | $448.65 | $468.16 | 100 |
| 2022-01-12 | $472.66 | $493.21 | 600 |
| 2022-01-11 | $476.00 | $496.70 | 0 |
| 2022-01-10 | $476.00 | $496.70 | 0 |
| 2022-01-07 | $476.00 | $496.70 | 100 |
| 2022-01-06 | $493.24 | $514.69 | 0 |
| 2022-01-05 | $493.24 | $514.69 | 100 |
| 2022-01-04 | $517.00 | $539.48 | 100 |
| 2022-01-03 | $550.00 | $573.92 | 100 |