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
- 2018-08-09 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 | $134.40 | $134.40 | 240 |
| 2022-12-29 | $136.50 | $136.50 | 521 |
| 2022-12-28 | $121.80 | $121.80 | 209 |
| 2022-12-27 | $126.00 | $126.00 | 287 |
| 2022-12-23 | $142.80 | $142.80 | 183 |
| 2022-12-22 | $142.80 | $142.80 | 208 |
| 2022-12-21 | $140.70 | $140.70 | 222 |
| 2022-12-20 | $140.70 | $140.70 | 81 |
| 2022-12-19 | $144.90 | $144.90 | 349 |
| 2022-12-16 | $147.00 | $147.00 | 204 |
| 2022-12-15 | $147.00 | $147.00 | 134 |
| 2022-12-14 | $147.00 | $147.00 | 151 |
| 2022-12-13 | $155.40 | $155.40 | 200 |
| 2022-12-12 | $151.20 | $151.20 | 188 |
| 2022-12-09 | $136.50 | $136.50 | 172 |
| 2022-12-08 | $140.70 | $140.70 | 365 |
| 2022-12-07 | $155.40 | $155.40 | 517 |
| 2022-12-06 | $149.10 | $149.10 | 310 |
| 2022-12-05 | $155.40 | $155.40 | 1,125 |
| 2022-12-02 | $136.50 | $136.50 | 733 |
| 2022-12-01 | $126.00 | $126.00 | 406 |
| 2022-11-30 | $105.00 | $105.00 | 246 |
| 2022-11-29 | $96.60 | $96.60 | 412 |
| 2022-11-28 | $102.90 | $102.90 | 921 |
| 2022-11-25 | $92.40 | $92.40 | 413 |
| 2022-11-23 | $98.70 | $98.70 | 77 |
| 2022-11-22 | $96.60 | $96.60 | 142 |
| 2022-11-21 | $98.70 | $98.70 | 173 |
| 2022-11-18 | $109.20 | $109.20 | 186 |
| 2022-11-17 | $111.30 | $111.30 | 96 |
| 2022-11-16 | $107.10 | $107.10 | 532 |
| 2022-11-15 | $119.70 | $119.70 | 207 |
| 2022-11-14 | $123.90 | $123.90 | 126 |
| 2022-11-11 | $126.00 | $126.00 | 120 |
| 2022-11-10 | $126.00 | $126.00 | 319 |
| 2022-11-09 | $119.70 | $119.70 | 164 |
| 2022-11-08 | $123.90 | $123.90 | 45 |
| 2022-11-07 | $130.20 | $130.20 | 92 |
| 2022-11-04 | $119.70 | $119.70 | 36 |
| 2022-11-03 | $119.70 | $119.70 | 36 |
| 2022-11-02 | $123.90 | $123.90 | 80 |
| 2022-11-01 | $128.10 | $128.10 | 198 |
| 2022-10-31 | $123.90 | $123.90 | 156 |
| 2022-10-28 | $121.80 | $121.80 | 114 |
| 2022-10-27 | $126.00 | $126.00 | 95 |
| 2022-10-26 | $121.80 | $121.80 | 424 |
| 2022-10-25 | $123.90 | $123.90 | 1,716 |
| 2022-10-24 | $100.80 | $100.80 | 206 |
| 2022-10-21 | $102.90 | $102.90 | 219 |
| 2022-10-20 | $102.90 | $102.90 | 217 |
| 2022-10-19 | $109.20 | $109.20 | 309 |
| 2022-10-18 | $107.10 | $107.10 | 214 |
| 2022-10-17 | $111.30 | $111.30 | 50 |
| 2022-10-14 | $113.40 | $113.40 | 67 |
| 2022-10-13 | $111.30 | $111.30 | 374 |
| 2022-10-12 | $119.70 | $119.70 | 41 |
| 2022-10-11 | $121.80 | $121.80 | 164 |
| 2022-10-10 | $117.60 | $117.60 | 384 |
| 2022-10-07 | $123.90 | $123.90 | 231 |
| 2022-10-06 | $130.20 | $130.20 | 62 |
| 2022-10-05 | $128.10 | $128.10 | 366 |
| 2022-10-04 | $123.90 | $123.90 | 267 |
| 2022-10-03 | $111.30 | $111.30 | 231 |
| 2022-09-30 | $105.00 | $105.00 | 106 |
| 2022-09-29 | $102.90 | $102.90 | 178 |
| 2022-09-28 | $109.20 | $109.20 | 1,195 |
| 2022-09-27 | $100.80 | $100.80 | 117 |
| 2022-09-26 | $100.80 | $100.80 | 96 |
| 2022-09-23 | $100.80 | $100.80 | 1,526 |
| 2022-09-22 | $117.60 | $117.60 | 1,557 |
| 2022-09-21 | $138.60 | $138.60 | 180 |
| 2022-09-20 | $144.90 | $144.90 | 273 |
| 2022-09-19 | $155.40 | $155.40 | 793 |
| 2022-09-16 | $168.00 | $168.00 | 392 |
| 2022-09-15 | $165.90 | $165.90 | 91 |
| 2022-09-14 | $161.70 | $161.70 | 285 |
| 2022-09-13 | $161.70 | $161.70 | 368 |
| 2022-09-12 | $153.30 | $153.30 | 487 |
| 2022-09-09 | $153.30 | $153.30 | 1,277 |
| 2022-09-08 | $155.40 | $155.40 | 186 |
| 2022-09-07 | $159.60 | $159.60 | 335 |
| 2022-09-06 | $161.70 | $161.70 | 415 |
| 2022-09-02 | $168.00 | $168.00 | 253 |
| 2022-09-01 | $172.20 | $172.20 | 1,090 |
| 2022-08-31 | $182.70 | $182.70 | 816 |
| 2022-08-30 | $191.10 | $191.10 | 197 |
| 2022-08-29 | $193.20 | $193.20 | 472 |
| 2022-08-26 | $207.90 | $207.90 | 386 |
| 2022-08-25 | $214.20 | $214.20 | 232 |
| 2022-08-24 | $214.20 | $214.20 | 90 |
| 2022-08-23 | $216.30 | $216.30 | 254 |
| 2022-08-22 | $210.00 | $210.00 | 205 |
| 2022-08-19 | $210.00 | $210.00 | 171 |
| 2022-08-18 | $220.50 | $220.50 | 320 |
| 2022-08-17 | $220.50 | $220.50 | 787 |
| 2022-08-16 | $218.40 | $218.40 | 410 |
| 2022-08-15 | $224.70 | $224.70 | 397 |
| 2022-08-12 | $231.00 | $231.00 | 311 |
| 2022-08-11 | $226.80 | $226.80 | 449 |
| 2022-08-10 | $233.10 | $233.10 | 1,645 |
| 2022-08-09 | $222.60 | $222.60 | 960 |
| 2022-08-08 | $228.90 | $228.90 | 16,502 |
| 2022-08-05 | $216.30 | $216.30 | 417 |
| 2022-08-04 | $216.30 | $216.30 | 253 |
| 2022-08-03 | $222.60 | $222.60 | 373 |
| 2022-08-02 | $216.30 | $216.30 | 455 |
| 2022-08-01 | $214.20 | $214.20 | 472 |
| 2022-07-29 | $220.50 | $220.50 | 394 |
| 2022-07-28 | $216.30 | $216.30 | 464 |
| 2022-07-27 | $214.20 | $214.20 | 955 |
| 2022-07-26 | $224.70 | $224.70 | 294 |
| 2022-07-25 | $228.90 | $228.90 | 155 |
| 2022-07-22 | $235.20 | $235.20 | 155 |
| 2022-07-21 | $243.60 | $243.60 | 158 |
| 2022-07-20 | $241.50 | $241.50 | 174 |
| 2022-07-19 | $233.10 | $233.10 | 179 |
| 2022-07-18 | $241.50 | $241.50 | 255 |
| 2022-07-15 | $247.80 | $247.80 | 106 |
| 2022-07-14 | $245.70 | $245.70 | 205 |
| 2022-07-13 | $252.00 | $252.00 | 193 |
| 2022-07-12 | $249.90 | $249.90 | 260 |
| 2022-07-11 | $243.60 | $243.60 | 177 |
| 2022-07-08 | $247.80 | $247.80 | 584 |
| 2022-07-07 | $222.60 | $222.60 | 172 |
| 2022-07-06 | $212.10 | $212.10 | 228 |
| 2022-07-05 | $216.30 | $216.30 | 177 |
| 2022-07-01 | $218.40 | $218.40 | 300 |
| 2022-06-30 | $226.80 | $226.80 | 309 |
| 2022-06-29 | $222.60 | $222.60 | 242 |
| 2022-06-28 | $226.80 | $226.80 | 173 |
| 2022-06-27 | $228.90 | $228.90 | 103 |
| 2022-06-24 | $239.40 | $239.40 | 374 |
| 2022-06-23 | $226.80 | $226.80 | 182 |
| 2022-06-22 | $220.50 | $220.50 | 346 |
| 2022-06-21 | $235.20 | $235.20 | 383 |
| 2022-06-17 | $224.70 | $224.70 | 1,124 |
| 2022-06-16 | $235.20 | $235.20 | 491 |
| 2022-06-15 | $245.70 | $245.70 | 1,007 |
| 2022-06-14 | $235.20 | $235.20 | 372 |
| 2022-06-13 | $243.60 | $243.60 | 322 |
| 2022-06-10 | $266.70 | $266.70 | 440 |
| 2022-06-09 | $275.10 | $275.10 | 455 |
| 2022-06-08 | $270.90 | $270.90 | 532 |
| 2022-06-07 | $270.90 | $270.90 | 380 |
| 2022-06-06 | $270.90 | $270.90 | 584 |
| 2022-06-03 | $283.50 | $283.50 | 371 |
| 2022-06-02 | $277.20 | $277.20 | 347 |
| 2022-06-01 | $258.30 | $258.30 | 1,193 |
| 2022-05-31 | $239.40 | $239.40 | 3,946 |
| 2022-05-27 | $266.70 | $266.70 | 829 |
| 2022-05-26 | $252.00 | $252.00 | 1,311 |
| 2022-05-25 | $247.80 | $247.80 | 237 |
| 2022-05-24 | $243.60 | $243.60 | 664 |
| 2022-05-23 | $237.30 | $237.30 | 1,323 |
| 2022-05-20 | $252.00 | $252.00 | 958 |
| 2022-05-19 | $243.60 | $243.60 | 171 |
| 2022-05-18 | $239.40 | $239.40 | 416 |
| 2022-05-17 | $237.30 | $237.30 | 735 |
| 2022-05-16 | $247.80 | $247.80 | 227 |
| 2022-05-13 | $249.90 | $249.90 | 121 |
| 2022-05-12 | $235.20 | $235.20 | 239 |
| 2022-05-11 | $235.20 | $235.20 | 250 |
| 2022-05-10 | $252.00 | $252.00 | 489 |
| 2022-05-09 | $247.80 | $247.80 | 424 |
| 2022-05-06 | $264.60 | $264.60 | 219 |
| 2022-05-05 | $279.30 | $279.30 | 217 |
| 2022-05-04 | $291.90 | $291.90 | 119 |
| 2022-05-03 | $289.80 | $289.80 | 251 |
| 2022-05-02 | $287.70 | $287.70 | 366 |
| 2022-04-29 | $277.20 | $277.20 | 212 |
| 2022-04-28 | $256.20 | $256.20 | 638 |
| 2022-04-27 | $249.90 | $249.90 | 489 |
| 2022-04-26 | $256.20 | $256.20 | 928 |
| 2022-04-25 | $256.20 | $256.20 | 199 |
| 2022-04-22 | $262.50 | $262.50 | 138 |
| 2022-04-21 | $266.70 | $266.70 | 242 |
| 2022-04-20 | $264.60 | $264.60 | 241 |
| 2022-04-19 | $260.40 | $260.40 | 359 |
| 2022-04-18 | $252.00 | $252.00 | 214 |
| 2022-04-14 | $258.30 | $258.30 | 280 |
| 2022-04-13 | $264.60 | $264.60 | 285 |
| 2022-04-12 | $268.80 | $268.80 | 561 |
| 2022-04-11 | $277.20 | $277.20 | 940 |
| 2022-04-08 | $273.00 | $273.00 | 274 |
| 2022-04-07 | $275.10 | $275.10 | 340 |
| 2022-04-06 | $270.90 | $270.90 | 239 |
| 2022-04-05 | $273.00 | $273.00 | 656 |
| 2022-04-04 | $283.50 | $283.50 | 320 |
| 2022-04-01 | $270.90 | $270.90 | 469 |
| 2022-03-31 | $277.20 | $277.20 | 421 |
| 2022-03-30 | $277.20 | $277.20 | 295 |
| 2022-03-29 | $281.40 | $281.40 | 373 |
| 2022-03-28 | $281.40 | $281.40 | 570 |
| 2022-03-25 | $291.90 | $291.90 | 201 |
| 2022-03-24 | $296.10 | $296.10 | 255 |
| 2022-03-23 | $296.10 | $296.10 | 235 |
| 2022-03-22 | $300.30 | $300.30 | 330 |
| 2022-03-21 | $289.80 | $289.80 | 527 |
| 2022-03-18 | $306.60 | $306.60 | 818 |
| 2022-03-17 | $302.40 | $302.40 | 639 |
| 2022-03-16 | $289.80 | $289.80 | 695 |
| 2022-03-15 | $285.60 | $285.60 | 2,425 |
| 2022-03-14 | $247.80 | $247.80 | 600 |
| 2022-03-11 | $252.00 | $252.00 | 210 |
| 2022-03-10 | $258.30 | $258.30 | 366 |
| 2022-03-09 | $273.00 | $273.00 | 2,440 |
| 2022-03-08 | $228.90 | $228.90 | 915 |
| 2022-03-07 | $222.60 | $222.60 | 1,693 |
| 2022-03-04 | $228.90 | $228.90 | 2,351 |
| 2022-03-03 | $252.00 | $252.00 | 646 |
| 2022-03-02 | $277.20 | $277.20 | 911 |
| 2022-03-01 | $285.60 | $285.60 | 854 |
| 2022-02-28 | $300.30 | $300.30 | 410 |
| 2022-02-25 | $304.50 | $304.50 | 1,860 |
| 2022-02-24 | $279.30 | $279.30 | 1,075 |
| 2022-02-23 | $273.00 | $273.00 | 872 |
| 2022-02-22 | $275.10 | $275.10 | 1,561 |
| 2022-02-18 | $264.60 | $264.60 | 3,386 |
| 2022-02-17 | $325.50 | $325.50 | 1,475 |
| 2022-02-16 | $342.30 | $342.30 | 1,250 |
| 2022-02-15 | $323.40 | $323.40 | 3,886 |
| 2022-02-14 | $342.30 | $342.30 | 1,675 |
| 2022-02-11 | $371.70 | $371.70 | 4,685 |
| 2022-02-10 | $407.40 | $407.40 | 37,446 |
| 2022-02-09 | $327.60 | $327.60 | 1,001 |
| 2022-02-08 | $321.30 | $321.30 | 1,249 |
| 2022-02-07 | $327.60 | $327.60 | 2,079 |
| 2022-02-04 | $346.50 | $346.50 | 2,572 |
| 2022-02-03 | $327.60 | $327.60 | 5,111 |
| 2022-02-02 | $352.80 | $352.80 | 10,154 |
| 2022-02-01 | $329.70 | $329.70 | 12,488 |
| 2022-01-31 | $317.10 | $317.10 | 19,315 |
| 2022-01-28 | $237.30 | $237.30 | 22,765 |
| 2022-01-27 | $193.20 | $193.20 | 12,450 |
| 2022-01-26 | $233.10 | $233.10 | 201,658 |
| 2022-01-25 | $214.20 | $214.20 | 423 |
| 2022-01-24 | $212.10 | $212.10 | 626 |
| 2022-01-21 | $218.40 | $218.40 | 381 |
| 2022-01-20 | $228.90 | $228.90 | 394 |
| 2022-01-19 | $228.90 | $228.90 | 190 |
| 2022-01-18 | $233.10 | $233.10 | 229 |
| 2022-01-14 | $235.20 | $235.20 | 294 |
| 2022-01-13 | $237.30 | $237.30 | 209 |
| 2022-01-12 | $241.50 | $241.50 | 260 |
| 2022-01-11 | $245.70 | $245.70 | 462 |
| 2022-01-10 | $245.70 | $245.70 | 760 |
| 2022-01-07 | $235.20 | $235.20 | 972 |
| 2022-01-06 | $235.20 | $235.20 | 7,360 |
| 2022-01-05 | $228.90 | $228.90 | 306 |
| 2022-01-04 | $233.10 | $233.10 | 1,042 |
| 2022-01-03 | $233.10 | $233.10 | 959 |