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
- 2012-04-18 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 | $187.90 | $222.96 | 100 |
| 2022-12-29 | $187.30 | $222.25 | 100 |
| 2022-12-28 | $183.60 | $217.85 | 0 |
| 2022-12-27 | $183.60 | $217.85 | 100 |
| 2022-12-23 | $184.80 | $219.28 | 100 |
| 2022-12-22 | $189.11 | $224.39 | 100 |
| 2022-12-21 | $178.50 | $211.80 | 0 |
| 2022-12-20 | $178.50 | $211.80 | 200 |
| 2022-12-19 | $184.70 | $219.16 | 100 |
| 2022-12-16 | $192.66 | $228.61 | 0 |
| 2022-12-15 | $192.66 | $228.61 | 0 |
| 2022-12-14 | $192.66 | $228.61 | 100 |
| 2022-12-13 | $189.51 | $224.87 | 0 |
| 2022-12-12 | $189.51 | $224.87 | 200 |
| 2022-12-09 | $190.62 | $226.18 | 100 |
| 2022-12-08 | $184.34 | $218.73 | 0 |
| 2022-12-07 | $184.34 | $218.73 | 200 |
| 2022-12-06 | $185.35 | $219.93 | 100 |
| 2022-12-05 | $191.60 | $227.35 | 100 |
| 2022-12-02 | $197.85 | $234.76 | 100 |
| 2022-12-01 | $190.25 | $225.75 | 0 |
| 2022-11-30 | $190.25 | $225.75 | 0 |
| 2022-11-29 | $190.25 | $225.75 | 100 |
| 2022-11-28 | $188.25 | $223.37 | 100 |
| 2022-11-25 | $187.50 | $222.48 | 0 |
| 2022-11-23 | $187.50 | $222.48 | 300 |
| 2022-11-22 | $182.25 | $216.25 | 0 |
| 2022-11-21 | $182.25 | $216.25 | 100 |
| 2022-11-18 | $197.90 | $234.82 | 0 |
| 2022-11-17 | $197.90 | $234.82 | 0 |
| 2022-11-16 | $197.90 | $234.82 | 0 |
| 2022-11-15 | $197.90 | $234.82 | 0 |
| 2022-11-14 | $197.90 | $234.82 | 100 |
| 2022-11-11 | $188.78 | $224.00 | 100 |
| 2022-11-10 | $178.75 | $212.10 | 100 |
| 2022-11-09 | $178.44 | $211.73 | 100 |
| 2022-11-08 | $168.80 | $200.29 | 100 |
| 2022-11-07 | $165.30 | $196.14 | 100 |
| 2022-11-04 | $160.95 | $190.98 | 0 |
| 2022-11-03 | $160.95 | $190.98 | 300 |
| 2022-11-02 | $166.82 | $197.94 | 200 |
| 2022-11-01 | $162.92 | $193.32 | 100 |
| 2022-10-31 | $166.52 | $197.59 | 100 |
| 2022-10-28 | $169.90 | $201.60 | 100 |
| 2022-10-27 | $173.05 | $205.34 | 100 |
| 2022-10-26 | $160.15 | $190.03 | 0 |
| 2022-10-25 | $160.15 | $190.03 | 200 |
| 2022-10-24 | $156.14 | $185.27 | 100 |
| 2022-10-21 | $154.34 | $183.14 | 100 |
| 2022-10-20 | $155.66 | $184.70 | 100 |
| 2022-10-19 | $155.30 | $184.27 | 100 |
| 2022-10-18 | $162.46 | $192.77 | 300 |
| 2022-10-17 | $158.06 | $187.55 | 100 |
| 2022-10-14 | $162.85 | $193.23 | 100 |
| 2022-10-13 | $154.70 | $183.56 | 0 |
| 2022-10-12 | $154.70 | $183.56 | 100 |
| 2022-10-11 | $162.46 | $192.77 | 0 |
| 2022-10-10 | $162.46 | $192.77 | 100 |
| 2022-10-07 | $161.44 | $191.56 | 100 |
| 2022-10-06 | $164.35 | $195.01 | 0 |
| 2022-10-05 | $164.35 | $195.01 | 100 |
| 2022-10-04 | $158.55 | $188.13 | 100 |
| 2022-10-03 | $154.75 | $183.62 | 200 |
| 2022-09-30 | $158.71 | $188.32 | 0 |
| 2022-09-29 | $158.71 | $188.32 | 0 |
| 2022-09-28 | $158.71 | $188.32 | 100 |
| 2022-09-27 | $150.96 | $179.13 | 100 |
| 2022-09-26 | $154.13 | $182.89 | 100 |
| 2022-09-23 | $167.25 | $198.45 | 0 |
| 2022-09-22 | $167.25 | $198.45 | 0 |
| 2022-09-21 | $167.25 | $198.45 | 100 |
| 2022-09-20 | $161.10 | $191.16 | 100 |
| 2022-09-19 | $161.74 | $191.92 | 900 |
| 2022-09-16 | $170.50 | $202.31 | 100 |
| 2022-09-15 | $164.18 | $194.81 | 100 |
| 2022-09-14 | $166.55 | $197.62 | 100 |
| 2022-09-13 | $172.41 | $204.58 | 100 |
| 2022-09-12 | $176.60 | $209.55 | 100 |
| 2022-09-09 | $169.15 | $200.71 | 0 |
| 2022-09-08 | $169.15 | $200.71 | 100 |
| 2022-09-07 | $180.70 | $214.41 | 0 |
| 2022-09-06 | $180.70 | $214.41 | 0 |
| 2022-09-02 | $180.70 | $214.41 | 0 |
| 2022-09-01 | $180.70 | $214.41 | 0 |
| 2022-08-31 | $180.70 | $214.41 | 0 |
| 2022-08-30 | $180.70 | $214.41 | 0 |
| 2022-08-29 | $180.70 | $214.41 | 100 |
| 2022-08-26 | $174.08 | $206.56 | 0 |
| 2022-08-25 | $174.08 | $206.56 | 100 |
| 2022-08-24 | $172.25 | $204.39 | 0 |
| 2022-08-23 | $172.25 | $204.39 | 200 |
| 2022-08-22 | $185.32 | $219.90 | 0 |
| 2022-08-19 | $185.32 | $219.90 | 100 |
| 2022-08-18 | $182.70 | $216.79 | 0 |
| 2022-08-17 | $182.70 | $216.79 | 100 |
| 2022-08-16 | $195.65 | $232.15 | 0 |
| 2022-08-15 | $195.65 | $232.15 | 100 |
| 2022-08-12 | $196.75 | $233.46 | 100 |
| 2022-08-11 | $199.25 | $236.42 | 100 |
| 2022-08-10 | $190.02 | $225.47 | 100 |
| 2022-08-09 | $195.50 | $231.98 | 0 |
| 2022-08-08 | $195.50 | $231.98 | 100 |
| 2022-08-05 | $189.40 | $224.74 | 100 |
| 2022-08-04 | $186.80 | $221.65 | 0 |
| 2022-08-03 | $186.80 | $221.65 | 0 |
| 2022-08-02 | $186.80 | $221.65 | 0 |
| 2022-08-01 | $186.80 | $221.65 | 0 |
| 2022-07-29 | $186.80 | $221.65 | 0 |
| 2022-07-28 | $186.80 | $221.65 | 0 |
| 2022-07-27 | $186.80 | $221.65 | 0 |
| 2022-07-26 | $186.80 | $221.65 | 0 |
| 2022-07-25 | $186.80 | $221.65 | 100 |
| 2022-07-22 | $181.55 | $215.42 | 100 |
| 2022-07-21 | $186.00 | $220.70 | 100 |
| 2022-07-20 | $185.97 | $220.67 | 100 |
| 2022-07-19 | $193.28 | $229.34 | 100 |
| 2022-07-18 | $194.31 | $230.56 | 100 |
| 2022-07-15 | $190.00 | $225.45 | 100 |
| 2022-07-14 | $186.60 | $221.41 | 0 |
| 2022-07-13 | $186.60 | $221.41 | 100 |
| 2022-07-12 | $182.25 | $216.25 | 500 |
| 2022-07-11 | $177.58 | $210.71 | 100 |
| 2022-07-08 | $186.00 | $220.70 | 100 |
| 2022-07-07 | $184.25 | $218.63 | 100 |
| 2022-07-06 | $179.30 | $212.75 | 0 |
| 2022-07-05 | $179.30 | $212.75 | 100 |
| 2022-07-01 | $175.50 | $208.24 | 0 |
| 2022-06-30 | $175.50 | $208.24 | 100 |
| 2022-06-29 | $175.30 | $208.01 | 0 |
| 2022-06-28 | $175.30 | $208.01 | 0 |
| 2022-06-27 | $175.30 | $208.01 | 200 |
| 2022-06-24 | $169.40 | $201.01 | 0 |
| 2022-06-23 | $169.40 | $201.01 | 100 |
| 2022-06-22 | $173.02 | $205.30 | 100 |
| 2022-06-21 | $176.00 | $208.84 | 100 |
| 2022-06-17 | $174.39 | $206.93 | 0 |
| 2022-06-16 | $174.39 | $206.93 | 200 |
| 2022-06-15 | $173.58 | $205.97 | 200 |
| 2022-06-14 | $174.90 | $207.53 | 100 |
| 2022-06-13 | $175.40 | $208.12 | 100 |
| 2022-06-10 | $186.93 | $221.81 | 0 |
| 2022-06-09 | $186.93 | $221.81 | 100 |
| 2022-06-08 | $200.21 | $237.56 | 0 |
| 2022-06-07 | $200.21 | $237.56 | 100 |
| 2022-06-06 | $203.25 | $241.17 | 100 |
| 2022-06-03 | $199.00 | $236.13 | 0 |
| 2022-06-02 | $199.00 | $236.13 | 100 |
| 2022-06-01 | $204.50 | $242.65 | 100 |
| 2022-05-31 | $206.82 | $245.41 | 100 |
| 2022-05-27 | $207.51 | $246.23 | 0 |
| 2022-05-26 | $207.51 | $246.23 | 100 |
| 2022-05-25 | $200.80 | $238.26 | 200 |
| 2022-05-24 | $190.07 | $225.53 | 0 |
| 2022-05-23 | $190.07 | $225.53 | 0 |
| 2022-05-20 | $190.07 | $225.53 | 100 |
| 2022-05-19 | $185.29 | $219.86 | 100 |
| 2022-05-18 | $181.80 | $215.72 | 0 |
| 2022-05-17 | $181.80 | $215.72 | 400 |
| 2022-05-16 | $181.80 | $215.72 | 300 |
| 2022-05-13 | $180.75 | $214.47 | 100 |
| 2022-05-12 | $183.30 | $217.50 | 100 |
| 2022-05-11 | $179.65 | $213.17 | 100 |
| 2022-05-10 | $181.25 | $215.07 | 100 |
| 2022-05-09 | $181.08 | $214.86 | 0 |
| 2022-05-06 | $181.08 | $214.86 | 200 |
| 2022-05-05 | $181.75 | $215.66 | 100 |
| 2022-05-04 | $182.50 | $216.55 | 200 |
| 2022-05-03 | $190.15 | $225.63 | 100 |
| 2022-05-02 | $190.15 | $225.63 | 0 |
| 2022-04-29 | $190.15 | $225.63 | 0 |
| 2022-04-28 | $190.15 | $225.63 | 100 |
| 2022-04-27 | $190.20 | $225.69 | 0 |
| 2022-04-26 | $190.20 | $225.69 | 100 |
| 2022-04-25 | $195.75 | $232.27 | 100 |
| 2022-04-22 | $197.75 | $234.64 | 100 |
| 2022-04-21 | $201.70 | $239.33 | 100 |
| 2022-04-20 | $200.50 | $237.91 | 0 |
| 2022-04-19 | $200.50 | $237.91 | 0 |
| 2022-04-18 | $200.50 | $237.91 | 100 |
| 2022-04-14 | $199.60 | $236.84 | 0 |
| 2022-04-13 | $199.60 | $236.84 | 100 |
| 2022-04-12 | $202.30 | $240.04 | 100 |
| 2022-04-11 | $199.58 | $236.82 | 100 |
| 2022-04-08 | $209.07 | $248.08 | 0 |
| 2022-04-07 | $209.07 | $248.08 | 0 |
| 2022-04-06 | $209.07 | $248.08 | 0 |
| 2022-04-05 | $209.07 | $248.08 | 100 |
| 2022-04-04 | $211.90 | $251.43 | 0 |
| 2022-04-01 | $211.90 | $251.43 | 0 |
| 2022-03-31 | $211.90 | $251.43 | 100 |
| 2022-03-30 | $208.08 | $246.90 | 0 |
| 2022-03-29 | $208.08 | $246.90 | 0 |
| 2022-03-28 | $208.08 | $246.90 | 100 |
| 2022-03-25 | $230.00 | $272.91 | 0 |
| 2022-03-24 | $230.00 | $272.91 | 0 |
| 2022-03-23 | $230.00 | $267.81 | 100 |
| 2022-03-22 | $227.65 | $265.07 | 100 |
| 2022-03-21 | $220.00 | $256.16 | 0 |
| 2022-03-18 | $220.00 | $256.16 | 0 |
| 2022-03-17 | $220.00 | $256.16 | 0 |
| 2022-03-16 | $220.00 | $256.16 | 100 |
| 2022-03-15 | $223.96 | $260.78 | 0 |
| 2022-03-14 | $223.96 | $260.78 | 0 |
| 2022-03-11 | $223.96 | $260.78 | 0 |
| 2022-03-10 | $223.96 | $260.78 | 0 |
| 2022-03-09 | $223.96 | $260.78 | 100 |
| 2022-03-08 | $219.55 | $255.64 | 0 |
| 2022-03-07 | $219.55 | $255.64 | 0 |
| 2022-03-04 | $219.55 | $255.64 | 0 |
| 2022-03-03 | $219.55 | $255.64 | 100 |
| 2022-03-02 | $234.00 | $272.47 | 0 |
| 2022-03-01 | $234.00 | $272.47 | 0 |
| 2022-02-28 | $234.00 | $272.47 | 200 |
| 2022-02-25 | $220.00 | $256.16 | 0 |
| 2022-02-24 | $220.00 | $256.16 | 100 |
| 2022-02-23 | $231.36 | $269.39 | 200 |
| 2022-02-22 | $225.00 | $261.99 | 100 |
| 2022-02-18 | $237.92 | $277.03 | 0 |
| 2022-02-17 | $237.92 | $277.03 | 100 |
| 2022-02-16 | $237.75 | $276.83 | 0 |
| 2022-02-15 | $239.20 | $278.52 | 100 |
| 2022-02-14 | $236.66 | $275.56 | 100 |
| 2022-02-11 | $248.70 | $289.58 | 0 |
| 2022-02-10 | $248.70 | $289.58 | 0 |
| 2022-02-09 | $248.70 | $289.58 | 0 |
| 2022-02-08 | $248.70 | $289.58 | 0 |
| 2022-02-07 | $248.70 | $289.58 | 100 |
| 2022-02-04 | $259.00 | $301.58 | 0 |
| 2022-02-03 | $259.00 | $301.58 | 0 |
| 2022-02-02 | $259.00 | $301.58 | 0 |
| 2022-02-01 | $259.00 | $301.58 | 100 |
| 2022-01-31 | $251.40 | $292.73 | 100 |
| 2022-01-28 | $248.50 | $289.35 | 100 |
| 2022-01-27 | $247.50 | $288.19 | 100 |
| 2022-01-26 | $245.50 | $285.86 | 0 |
| 2022-01-25 | $245.50 | $285.86 | 200 |
| 2022-01-24 | $255.50 | $297.50 | 0 |
| 2022-01-21 | $255.50 | $297.50 | 100 |
| 2022-01-20 | $257.23 | $299.51 | 0 |
| 2022-01-19 | $257.23 | $299.51 | 100 |
| 2022-01-18 | $249.00 | $289.93 | 100 |
| 2022-01-14 | $245.20 | $285.51 | 100 |
| 2022-01-13 | $268.50 | $312.64 | 100 |
| 2022-01-12 | $247.25 | $287.89 | 0 |
| 2022-01-11 | $247.25 | $287.89 | 0 |
| 2022-01-10 | $247.25 | $287.89 | 100 |
| 2022-01-07 | $266.20 | $309.96 | 0 |
| 2022-01-06 | $266.20 | $309.96 | 0 |
| 2022-01-05 | $266.20 | $309.96 | 100 |
| 2022-01-04 | $264.04 | $307.44 | 100 |
| 2022-01-03 | $274.09 | $319.15 | 100 |