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
- 2010-10-15 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 | $544.46 | $807.51 | 0 |
| 2022-12-29 | $544.46 | $807.51 | 0 |
| 2022-12-28 | $544.46 | $807.51 | 100 |
| 2022-12-27 | $544.52 | $807.60 | 100 |
| 2022-12-23 | $542.34 | $804.37 | 0 |
| 2022-12-22 | $542.34 | $804.37 | 0 |
| 2022-12-21 | $542.34 | $804.37 | 1,100 |
| 2022-12-20 | $540.00 | $800.90 | 100 |
| 2022-12-19 | $543.41 | $805.96 | 0 |
| 2022-12-16 | $543.41 | $805.96 | 0 |
| 2022-12-15 | $543.41 | $805.96 | 0 |
| 2022-12-14 | $543.41 | $805.96 | 100 |
| 2022-12-13 | $544.99 | $808.30 | 0 |
| 2022-12-12 | $544.99 | $808.30 | 0 |
| 2022-12-09 | $544.99 | $808.30 | 0 |
| 2022-12-08 | $544.99 | $808.30 | 100 |
| 2022-12-07 | $539.00 | $799.42 | 0 |
| 2022-12-06 | $539.00 | $799.42 | 0 |
| 2022-12-05 | $539.00 | $799.42 | 100 |
| 2022-12-02 | $550.47 | $816.43 | 100 |
| 2022-12-01 | $535.36 | $794.02 | 0 |
| 2022-11-30 | $535.36 | $794.02 | 0 |
| 2022-11-29 | $535.36 | $794.02 | 0 |
| 2022-11-28 | $535.36 | $794.02 | 100 |
| 2022-11-25 | $524.79 | $778.34 | 0 |
| 2022-11-23 | $524.79 | $778.34 | 0 |
| 2022-11-22 | $524.79 | $778.34 | 0 |
| 2022-11-21 | $524.79 | $778.34 | 100 |
| 2022-11-18 | $516.99 | $766.77 | 0 |
| 2022-11-17 | $516.99 | $766.77 | 100 |
| 2022-11-16 | $517.91 | $768.14 | 100 |
| 2022-11-15 | $512.29 | $759.80 | 0 |
| 2022-11-14 | $512.29 | $759.80 | 0 |
| 2022-11-11 | $512.29 | $759.80 | 0 |
| 2022-11-10 | $497.36 | $737.66 | 0 |
| 2022-11-09 | $497.36 | $737.66 | 100 |
| 2022-11-08 | $493.98 | $732.65 | 0 |
| 2022-11-07 | $493.98 | $732.65 | 100 |
| 2022-11-04 | $490.89 | $728.06 | 0 |
| 2022-11-03 | $490.89 | $728.06 | 0 |
| 2022-11-02 | $490.89 | $728.06 | 0 |
| 2022-11-01 | $490.89 | $728.06 | 0 |
| 2022-10-31 | $490.89 | $728.06 | 100 |
| 2022-10-28 | $487.00 | $722.29 | 100 |
| 2022-10-27 | $479.52 | $711.20 | 200 |
| 2022-10-26 | $457.01 | $677.81 | 0 |
| 2022-10-25 | $457.01 | $677.81 | 0 |
| 2022-10-24 | $457.01 | $677.81 | 100 |
| 2022-10-21 | $453.82 | $673.08 | 0 |
| 2022-10-20 | $453.82 | $673.08 | 100 |
| 2022-10-19 | $456.19 | $676.60 | 0 |
| 2022-10-18 | $456.19 | $676.60 | 0 |
| 2022-10-17 | $456.19 | $676.60 | 300 |
| 2022-10-14 | $447.75 | $664.08 | 100 |
| 2022-10-13 | $447.75 | $664.08 | 600 |
| 2022-10-12 | $447.75 | $664.08 | 300 |
| 2022-10-11 | $450.75 | $668.53 | 0 |
| 2022-10-10 | $450.75 | $668.53 | 100 |
| 2022-10-07 | $445.10 | $660.15 | 100 |
| 2022-10-06 | $468.71 | $695.17 | 0 |
| 2022-10-05 | $468.71 | $695.17 | 200 |
| 2022-10-04 | $475.40 | $705.09 | 0 |
| 2022-10-03 | $475.40 | $705.09 | 0 |
| 2022-09-30 | $475.40 | $705.09 | 0 |
| 2022-09-29 | $475.40 | $705.09 | 0 |
| 2022-09-28 | $475.40 | $705.09 | 0 |
| 2022-09-27 | $475.40 | $705.09 | 0 |
| 2022-09-26 | $475.40 | $705.09 | 100 |
| 2022-09-23 | $489.86 | $726.53 | 100 |
| 2022-09-22 | $499.84 | $741.34 | 300 |
| 2022-09-21 | $499.84 | $741.34 | 0 |
| 2022-09-20 | $499.84 | $741.34 | 100 |
| 2022-09-19 | $513.83 | $762.09 | 100 |
| 2022-09-16 | $517.50 | $767.53 | 0 |
| 2022-09-15 | $517.50 | $767.53 | 100 |
| 2022-09-14 | $528.49 | $783.83 | 0 |
| 2022-09-13 | $528.49 | $783.83 | 0 |
| 2022-09-12 | $528.49 | $783.83 | 0 |
| 2022-09-09 | $528.49 | $783.83 | 300 |
| 2022-09-08 | $528.49 | $783.83 | 400 |
| 2022-09-07 | $528.49 | $783.83 | 0 |
| 2022-09-06 | $528.49 | $783.83 | 0 |
| 2022-09-02 | $528.49 | $783.83 | 0 |
| 2022-09-01 | $528.49 | $783.83 | 300 |
| 2022-08-31 | $528.49 | $783.83 | 0 |
| 2022-08-30 | $528.49 | $783.83 | 0 |
| 2022-08-29 | $528.49 | $783.83 | 0 |
| 2022-08-26 | $528.49 | $783.83 | 0 |
| 2022-08-25 | $528.49 | $783.83 | 0 |
| 2022-08-24 | $528.49 | $783.83 | 200 |
| 2022-08-23 | $533.55 | $791.33 | 0 |
| 2022-08-22 | $533.55 | $791.33 | 100 |
| 2022-08-19 | $533.13 | $790.71 | 0 |
| 2022-08-18 | $533.13 | $790.71 | 100 |
| 2022-08-17 | $538.00 | $797.93 | 100 |
| 2022-08-16 | $518.79 | $769.44 | 0 |
| 2022-08-15 | $518.79 | $769.44 | 100 |
| 2022-08-12 | $525.00 | $778.65 | 100 |
| 2022-08-11 | $525.00 | $778.65 | 0 |
| 2022-08-10 | $525.00 | $778.65 | 0 |
| 2022-08-09 | $525.00 | $778.65 | 0 |
| 2022-08-08 | $525.00 | $778.65 | 100 |
| 2022-08-05 | $515.75 | $764.93 | 0 |
| 2022-08-04 | $515.75 | $764.93 | 0 |
| 2022-08-03 | $515.75 | $764.93 | 100 |
| 2022-08-02 | $520.60 | $772.13 | 100 |
| 2022-08-01 | $520.60 | $772.13 | 0 |
| 2022-07-29 | $520.60 | $772.13 | 0 |
| 2022-07-28 | $520.60 | $772.13 | 0 |
| 2022-07-27 | $520.60 | $772.13 | 100 |
| 2022-07-26 | $520.60 | $772.13 | 200 |
| 2022-07-25 | $533.70 | $791.56 | 0 |
| 2022-07-22 | $533.70 | $791.56 | 100 |
| 2022-07-21 | $552.46 | $819.38 | 0 |
| 2022-07-20 | $552.46 | $819.38 | 0 |
| 2022-07-19 | $552.46 | $819.38 | 100 |
| 2022-07-18 | $540.00 | $800.90 | 0 |
| 2022-07-15 | $540.00 | $800.90 | 0 |
| 2022-07-14 | $540.00 | $800.90 | 0 |
| 2022-07-13 | $540.00 | $800.90 | 0 |
| 2022-07-12 | $540.00 | $800.90 | 100 |
| 2022-07-11 | $543.00 | $805.35 | 100 |
| 2022-07-08 | $542.65 | $804.83 | 100 |
| 2022-07-07 | $535.01 | $793.50 | 0 |
| 2022-07-06 | $535.01 | $793.50 | 0 |
| 2022-07-05 | $535.01 | $793.50 | 200 |
| 2022-07-01 | $550.82 | $816.95 | 0 |
| 2022-06-30 | $550.82 | $816.95 | 0 |
| 2022-06-29 | $550.82 | $816.95 | 0 |
| 2022-06-28 | $550.82 | $816.95 | 0 |
| 2022-06-27 | $550.82 | $816.95 | 0 |
| 2022-06-24 | $550.82 | $816.95 | 100 |
| 2022-06-23 | $534.00 | $792.00 | 100 |
| 2022-06-22 | $528.00 | $783.10 | 0 |
| 2022-06-21 | $528.00 | $783.10 | 100 |
| 2022-06-17 | $532.80 | $790.22 | 0 |
| 2022-06-16 | $532.80 | $790.22 | 0 |
| 2022-06-15 | $532.80 | $790.22 | 0 |
| 2022-06-14 | $532.80 | $790.22 | 100 |
| 2022-06-13 | $577.51 | $856.53 | 0 |
| 2022-06-10 | $577.51 | $856.53 | 0 |
| 2022-06-09 | $577.51 | $856.53 | 0 |
| 2022-06-08 | $577.51 | $856.53 | 100 |
| 2022-06-07 | $578.00 | $857.26 | 100 |
| 2022-06-06 | $592.99 | $879.49 | 0 |
| 2022-06-03 | $592.99 | $879.49 | 0 |
| 2022-06-02 | $592.99 | $879.49 | 0 |
| 2022-06-01 | $592.99 | $879.49 | 100 |
| 2022-05-31 | $590.51 | $875.81 | 100 |
| 2022-05-27 | $594.00 | $880.99 | 100 |
| 2022-05-26 | $582.35 | $863.71 | 100 |
| 2022-05-25 | $585.24 | $868.00 | 0 |
| 2022-05-24 | $585.24 | $868.00 | 0 |
| 2022-05-23 | $585.24 | $868.00 | 0 |
| 2022-05-20 | $585.24 | $868.00 | 0 |
| 2022-05-19 | $585.24 | $868.00 | 0 |
| 2022-05-18 | $585.24 | $868.00 | 0 |
| 2022-05-17 | $585.24 | $868.00 | 0 |
| 2022-05-16 | $585.24 | $868.00 | 0 |
| 2022-05-13 | $585.24 | $868.00 | 100 |
| 2022-05-12 | $567.50 | $841.69 | 0 |
| 2022-05-11 | $567.50 | $841.69 | 0 |
| 2022-05-10 | $567.50 | $841.69 | 0 |
| 2022-05-09 | $567.50 | $841.69 | 100 |
| 2022-05-06 | $575.00 | $852.81 | 0 |
| 2022-05-05 | $575.00 | $852.81 | 0 |
| 2022-05-04 | $575.00 | $852.81 | 0 |
| 2022-05-03 | $575.00 | $852.81 | 0 |
| 2022-05-02 | $575.00 | $852.81 | 100 |
| 2022-04-29 | $585.20 | $867.94 | 100 |
| 2022-04-28 | $572.00 | $848.36 | 0 |
| 2022-04-27 | $572.00 | $848.36 | 100 |
| 2022-04-26 | $600.00 | $889.89 | 0 |
| 2022-04-25 | $600.00 | $889.89 | 0 |
| 2022-04-22 | $600.00 | $889.89 | 0 |
| 2022-04-21 | $600.00 | $889.89 | 0 |
| 2022-04-20 | $600.00 | $889.89 | 0 |
| 2022-04-19 | $600.00 | $889.89 | 0 |
| 2022-04-18 | $600.00 | $889.89 | 0 |
| 2022-04-14 | $600.00 | $889.89 | 0 |
| 2022-04-13 | $600.00 | $889.89 | 0 |
| 2022-04-12 | $600.00 | $889.89 | 0 |
| 2022-04-11 | $600.00 | $889.89 | 100 |
| 2022-04-08 | $590.00 | $875.06 | 0 |
| 2022-04-07 | $590.00 | $875.06 | 100 |
| 2022-04-06 | $576.02 | $854.32 | 0 |
| 2022-04-05 | $576.02 | $854.32 | 100 |
| 2022-04-04 | $566.00 | $839.46 | 700 |
| 2022-04-01 | $565.80 | $839.16 | 100 |
| 2022-03-31 | $605.00 | $861.95 | 100 |
| 2022-03-30 | $619.99 | $883.31 | 0 |
| 2022-03-29 | $619.99 | $883.31 | 100 |
| 2022-03-28 | $585.17 | $833.70 | 0 |
| 2022-03-25 | $585.17 | $833.70 | 0 |
| 2022-03-24 | $585.17 | $833.70 | 0 |
| 2022-03-23 | $585.17 | $833.70 | 100 |
| 2022-03-22 | $594.25 | $846.63 | 100 |
| 2022-03-21 | $599.90 | $854.68 | 100 |
| 2022-03-18 | $587.45 | $836.95 | 100 |
| 2022-03-17 | $581.00 | $827.76 | 100 |
| 2022-03-16 | $581.00 | $827.76 | 100 |
| 2022-03-15 | $581.00 | $827.76 | 0 |
| 2022-03-14 | $581.00 | $827.76 | 100 |
| 2022-03-11 | $595.71 | $848.71 | 0 |
| 2022-03-10 | $595.71 | $848.71 | 100 |
| 2022-03-09 | $593.00 | $844.85 | 100 |
| 2022-03-08 | $619.80 | $883.03 | 0 |
| 2022-03-07 | $619.80 | $883.03 | 0 |
| 2022-03-04 | $619.80 | $883.03 | 0 |
| 2022-03-03 | $619.80 | $883.03 | 100 |
| 2022-03-02 | $602.50 | $858.39 | 100 |
| 2022-03-01 | $605.87 | $863.19 | 100 |
| 2022-02-28 | $590.99 | $841.99 | 0 |
| 2022-02-25 | $590.99 | $841.99 | 0 |
| 2022-02-24 | $590.99 | $841.99 | 100 |
| 2022-02-23 | $580.00 | $826.33 | 0 |
| 2022-02-22 | $580.00 | $826.33 | 100 |
| 2022-02-18 | $580.41 | $826.92 | 100 |
| 2022-02-17 | $577.45 | $822.70 | 0 |
| 2022-02-16 | $577.45 | $822.70 | 600 |
| 2022-02-15 | $592.00 | $843.43 | 100 |
| 2022-02-14 | $575.45 | $819.85 | 100 |
| 2022-02-11 | $604.30 | $860.95 | 0 |
| 2022-02-10 | $604.30 | $860.95 | 0 |
| 2022-02-09 | $604.30 | $860.95 | 0 |
| 2022-02-08 | $604.30 | $860.95 | 100 |
| 2022-02-07 | $579.21 | $825.21 | 100 |
| 2022-02-04 | $578.50 | $824.19 | 100 |
| 2022-02-03 | $555.35 | $791.21 | 0 |
| 2022-02-02 | $555.35 | $791.21 | 100 |
| 2022-02-01 | $570.37 | $812.61 | 1,400 |
| 2022-01-31 | $568.00 | $809.23 | 100 |
| 2022-01-28 | $578.80 | $824.62 | 0 |
| 2022-01-27 | $578.80 | $824.62 | 100 |
| 2022-01-26 | $570.95 | $813.44 | 100 |
| 2022-01-25 | $571.00 | $813.51 | 100 |
| 2022-01-24 | $569.50 | $811.37 | 0 |
| 2022-01-21 | $569.50 | $811.37 | 0 |
| 2022-01-20 | $569.50 | $811.37 | 100 |
| 2022-01-19 | $564.84 | $804.73 | 0 |
| 2022-01-18 | $564.84 | $804.73 | 100 |
| 2022-01-14 | $558.20 | $795.27 | 0 |
| 2022-01-13 | $558.20 | $795.27 | 0 |
| 2022-01-12 | $558.20 | $795.27 | 100 |
| 2022-01-11 | $562.00 | $800.69 | 100 |
| 2022-01-10 | $558.55 | $795.77 | 0 |
| 2022-01-07 | $558.55 | $795.77 | 0 |
| 2022-01-06 | $558.55 | $795.77 | 100 |
| 2022-01-05 | $561.17 | $799.50 | 100 |
| 2022-01-04 | $561.15 | $799.48 | 100 |
| 2022-01-03 | $563.00 | $802.11 | 300 |