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
- 2021-09-23 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 | $297.51 | $297.51 | 13 |
| 2022-12-29 | $298.20 | $298.20 | 7 |
| 2022-12-28 | $297.90 | $297.90 | 3,090 |
| 2022-12-27 | $297.30 | $297.30 | 3,867 |
| 2022-12-23 | $298.20 | $298.20 | 0 |
| 2022-12-22 | $298.20 | $298.20 | 3 |
| 2022-12-21 | $298.20 | $298.20 | 97 |
| 2022-12-20 | $296.40 | $296.40 | 100 |
| 2022-12-19 | $297.00 | $297.00 | 37 |
| 2022-12-16 | $296.70 | $296.70 | 13 |
| 2022-12-15 | $296.40 | $296.40 | 63 |
| 2022-12-14 | $296.10 | $296.10 | 3 |
| 2022-12-13 | $296.40 | $296.40 | 0 |
| 2022-12-12 | $296.40 | $296.40 | 0 |
| 2022-12-09 | $296.40 | $296.40 | 0 |
| 2022-12-08 | $296.40 | $296.40 | 950 |
| 2022-12-07 | $295.80 | $295.80 | 107 |
| 2022-12-06 | $296.40 | $296.40 | 1,247 |
| 2022-12-05 | $297.30 | $297.30 | 507 |
| 2022-12-02 | $296.70 | $296.70 | 0 |
| 2022-12-01 | $296.70 | $296.70 | 70 |
| 2022-11-30 | $296.70 | $296.70 | 150 |
| 2022-11-29 | $296.10 | $296.10 | 163 |
| 2022-11-28 | $294.93 | $294.93 | 7 |
| 2022-11-25 | $296.10 | $296.10 | 183 |
| 2022-11-23 | $295.80 | $295.80 | 20 |
| 2022-11-22 | $295.80 | $295.80 | 1,767 |
| 2022-11-21 | $295.20 | $295.20 | 17 |
| 2022-11-18 | $294.60 | $294.60 | 90 |
| 2022-11-17 | $294.90 | $294.90 | 443 |
| 2022-11-16 | $295.20 | $295.20 | 1,397 |
| 2022-11-15 | $294.90 | $294.90 | 0 |
| 2022-11-14 | $294.90 | $294.90 | 360 |
| 2022-11-11 | $294.90 | $294.90 | 553 |
| 2022-11-10 | $294.90 | $294.90 | 820 |
| 2022-11-09 | $295.20 | $295.20 | 13 |
| 2022-11-08 | $294.60 | $294.60 | 0 |
| 2022-11-07 | $294.60 | $294.60 | 1,290 |
| 2022-11-04 | $294.60 | $294.60 | 140 |
| 2022-11-03 | $294.00 | $294.00 | 0 |
| 2022-11-02 | $294.00 | $294.00 | 340 |
| 2022-11-01 | $294.30 | $294.30 | 503 |
| 2022-10-31 | $294.00 | $294.00 | 1,587 |
| 2022-10-28 | $294.00 | $294.00 | 0 |
| 2022-10-27 | $294.00 | $294.00 | 60 |
| 2022-10-26 | $293.70 | $293.70 | 190 |
| 2022-10-25 | $293.40 | $293.40 | 10 |
| 2022-10-24 | $293.25 | $293.25 | 0 |
| 2022-10-21 | $293.25 | $293.25 | 5,653 |
| 2022-10-20 | $293.10 | $293.10 | 53 |
| 2022-10-19 | $293.10 | $293.10 | 47 |
| 2022-10-18 | $292.80 | $292.80 | 0 |
| 2022-10-17 | $292.80 | $292.80 | 27 |
| 2022-10-14 | $292.65 | $292.65 | 0 |
| 2022-10-13 | $292.65 | $292.65 | 0 |
| 2022-10-12 | $292.65 | $292.65 | 0 |
| 2022-10-11 | $292.65 | $292.65 | 223 |
| 2022-10-10 | $292.50 | $292.50 | 0 |
| 2022-10-07 | $292.50 | $292.50 | 10 |
| 2022-10-06 | $292.05 | $292.05 | 0 |
| 2022-10-05 | $292.05 | $292.05 | 0 |
| 2022-10-04 | $292.05 | $292.05 | 113 |
| 2022-10-03 | $292.20 | $292.20 | 0 |
| 2022-09-30 | $292.20 | $292.20 | 1,470 |
| 2022-09-29 | $292.20 | $292.20 | 0 |
| 2022-09-28 | $292.20 | $292.20 | 1,660 |
| 2022-09-27 | $291.30 | $291.30 | 80 |
| 2022-09-26 | $291.00 | $291.00 | 173 |
| 2022-09-23 | $292.20 | $292.20 | 0 |
| 2022-09-22 | $292.20 | $292.20 | 603 |
| 2022-09-21 | $291.90 | $291.90 | 320 |
| 2022-09-20 | $291.60 | $291.60 | 37 |
| 2022-09-19 | $292.20 | $292.20 | 0 |
| 2022-09-16 | $292.20 | $292.20 | 0 |
| 2022-09-15 | $292.20 | $292.20 | 7 |
| 2022-09-14 | $292.20 | $292.20 | 797 |
| 2022-09-13 | $292.20 | $292.20 | 0 |
| 2022-09-12 | $292.20 | $292.20 | 0 |
| 2022-09-09 | $292.20 | $292.20 | 0 |
| 2022-09-08 | $292.20 | $292.20 | 0 |
| 2022-09-07 | $292.20 | $292.20 | 0 |
| 2022-09-06 | $292.20 | $292.20 | 0 |
| 2022-09-02 | $292.20 | $292.20 | 0 |
| 2022-09-01 | $292.20 | $292.20 | 23 |
| 2022-08-31 | $292.20 | $292.20 | 0 |
| 2022-08-30 | $292.20 | $292.20 | 167 |
| 2022-08-29 | $292.20 | $292.20 | 0 |
| 2022-08-26 | $292.20 | $292.20 | 217 |
| 2022-08-25 | $291.60 | $291.60 | 787 |
| 2022-08-24 | $291.00 | $291.00 | 3 |
| 2022-08-23 | $292.20 | $292.20 | 0 |
| 2022-08-22 | $292.20 | $292.20 | 183 |
| 2022-08-19 | $292.20 | $292.20 | 20 |
| 2022-08-18 | $291.90 | $291.90 | 23 |
| 2022-08-17 | $291.60 | $291.60 | 33 |
| 2022-08-16 | $292.20 | $292.20 | 0 |
| 2022-08-15 | $292.20 | $292.20 | 0 |
| 2022-08-12 | $292.20 | $292.20 | 3 |
| 2022-08-11 | $292.20 | $292.20 | 53 |
| 2022-08-10 | $291.90 | $291.90 | 0 |
| 2022-08-09 | $291.90 | $291.90 | 0 |
| 2022-08-08 | $291.90 | $291.90 | 10 |
| 2022-08-05 | $291.90 | $291.90 | 13 |
| 2022-08-04 | $292.20 | $292.20 | 313 |
| 2022-08-03 | $291.90 | $291.90 | 157 |
| 2022-08-02 | $291.60 | $291.60 | 2,140 |
| 2022-08-01 | $291.60 | $291.60 | 87 |
| 2022-07-29 | $291.90 | $291.90 | 53 |
| 2022-07-28 | $291.60 | $291.60 | 11,940 |
| 2022-07-27 | $291.60 | $291.60 | 4,133 |
| 2022-07-26 | $291.60 | $291.60 | 47 |
| 2022-07-25 | $291.30 | $291.30 | 2,090 |
| 2022-07-22 | $291.00 | $291.00 | 147 |
| 2022-07-21 | $290.85 | $290.85 | 0 |
| 2022-07-20 | $290.85 | $290.85 | 0 |
| 2022-07-19 | $290.85 | $290.85 | 0 |
| 2022-07-18 | $290.85 | $290.85 | 0 |
| 2022-07-15 | $290.85 | $290.85 | 0 |
| 2022-07-14 | $290.85 | $290.85 | 0 |
| 2022-07-13 | $290.85 | $290.85 | 70 |
| 2022-07-12 | $291.30 | $291.30 | 0 |
| 2022-07-11 | $291.30 | $291.30 | 37 |
| 2022-07-08 | $290.40 | $290.40 | 10 |
| 2022-07-07 | $290.70 | $290.70 | 100 |
| 2022-07-06 | $290.40 | $290.40 | 10 |
| 2022-07-05 | $291.00 | $291.00 | 0 |
| 2022-07-01 | $291.00 | $291.00 | 520 |
| 2022-06-30 | $290.40 | $290.40 | 197 |
| 2022-06-29 | $290.70 | $290.70 | 10,000 |
| 2022-06-28 | $291.00 | $291.00 | 0 |
| 2022-06-27 | $291.00 | $291.00 | 93 |
| 2022-06-24 | $290.10 | $290.10 | 0 |
| 2022-06-23 | $290.10 | $290.10 | 500 |
| 2022-06-22 | $290.70 | $290.70 | 7 |
| 2022-06-21 | $290.10 | $290.10 | 0 |
| 2022-06-17 | $290.10 | $290.10 | 10 |
| 2022-06-16 | $290.70 | $290.70 | 13 |
| 2022-06-15 | $290.70 | $290.70 | 110 |
| 2022-06-14 | $290.10 | $290.10 | 153 |
| 2022-06-13 | $290.40 | $290.40 | 10 |
| 2022-06-10 | $290.10 | $290.10 | 0 |
| 2022-06-09 | $290.10 | $290.10 | 73 |
| 2022-06-08 | $290.10 | $290.10 | 3,337 |
| 2022-06-07 | $289.80 | $289.80 | 507 |
| 2022-06-06 | $289.50 | $289.50 | 21,200 |
| 2022-06-03 | $289.50 | $289.50 | 0 |
| 2022-06-02 | $289.50 | $289.50 | 0 |
| 2022-06-01 | $289.50 | $289.50 | 0 |
| 2022-05-31 | $289.50 | $289.50 | 0 |
| 2022-05-27 | $289.50 | $289.50 | 0 |
| 2022-05-26 | $289.50 | $289.50 | 0 |
| 2022-05-25 | $289.50 | $289.50 | 0 |
| 2022-05-24 | $289.50 | $289.50 | 0 |
| 2022-05-23 | $289.50 | $289.50 | 0 |
| 2022-05-20 | $289.50 | $289.50 | 13 |
| 2022-05-19 | $289.80 | $289.80 | 0 |
| 2022-05-18 | $289.80 | $289.80 | 7 |
| 2022-05-17 | $290.40 | $290.40 | 0 |
| 2022-05-16 | $290.40 | $290.40 | 10 |
| 2022-05-13 | $290.40 | $290.40 | 0 |
| 2022-05-12 | $290.40 | $290.40 | 0 |
| 2022-05-11 | $290.40 | $290.40 | 10 |
| 2022-05-10 | $291.30 | $291.30 | 10 |
| 2022-05-09 | $291.00 | $291.00 | 0 |
| 2022-05-06 | $291.00 | $291.00 | 0 |
| 2022-05-05 | $291.00 | $291.00 | 3 |
| 2022-05-04 | $291.00 | $291.00 | 0 |
| 2022-05-03 | $291.00 | $291.00 | 0 |
| 2022-05-02 | $291.00 | $291.00 | 0 |
| 2022-04-29 | $291.00 | $291.00 | 477 |
| 2022-04-28 | $291.30 | $291.30 | 0 |
| 2022-04-27 | $291.30 | $291.30 | 167 |
| 2022-04-26 | $291.00 | $291.00 | 313 |
| 2022-04-25 | $291.30 | $291.30 | 0 |
| 2022-04-22 | $291.30 | $291.30 | 87 |
| 2022-04-21 | $291.00 | $291.00 | 10 |
| 2022-04-20 | $291.60 | $291.60 | 70 |
| 2022-04-19 | $291.30 | $291.30 | 140 |
| 2022-04-18 | $291.60 | $291.60 | 150 |
| 2022-04-14 | $292.20 | $292.20 | 117 |
| 2022-04-13 | $292.50 | $292.50 | 263 |
| 2022-04-12 | $290.70 | $290.70 | 0 |
| 2022-04-11 | $290.70 | $290.70 | 0 |
| 2022-04-08 | $290.70 | $290.70 | 63 |
| 2022-04-07 | $290.70 | $290.70 | 10 |
| 2022-04-06 | $292.20 | $292.20 | 0 |
| 2022-04-05 | $292.20 | $292.20 | 0 |
| 2022-04-04 | $292.20 | $292.20 | 0 |
| 2022-04-01 | $292.20 | $292.20 | 677 |
| 2022-03-31 | $292.20 | $292.20 | 53 |
| 2022-03-30 | $291.00 | $291.00 | 0 |
| 2022-03-29 | $291.00 | $291.00 | 3,423 |
| 2022-03-28 | $290.40 | $290.40 | 0 |
| 2022-03-25 | $290.40 | $290.40 | 3 |
| 2022-03-24 | $290.40 | $290.40 | 0 |
| 2022-03-23 | $290.40 | $290.40 | 0 |
| 2022-03-22 | $290.40 | $290.40 | 0 |
| 2022-03-21 | $290.40 | $290.40 | 1,490 |
| 2022-03-18 | $290.40 | $290.40 | 517 |
| 2022-03-17 | $290.40 | $290.40 | 0 |
| 2022-03-16 | $290.40 | $290.40 | 403 |
| 2022-03-15 | $290.10 | $290.10 | 0 |
| 2022-03-14 | $290.10 | $290.10 | 0 |
| 2022-03-11 | $290.10 | $290.10 | 83 |
| 2022-03-10 | $289.80 | $289.80 | 0 |
| 2022-03-09 | $289.80 | $289.80 | 443 |
| 2022-03-08 | $289.80 | $289.80 | 83 |
| 2022-03-07 | $289.80 | $289.80 | 157 |
| 2022-03-04 | $289.80 | $289.80 | 0 |
| 2022-03-03 | $289.80 | $289.80 | 200 |
| 2022-03-02 | $289.26 | $289.26 | 53 |
| 2022-03-01 | $288.60 | $288.60 | 620 |
| 2022-02-28 | $289.20 | $289.20 | 0 |
| 2022-02-25 | $289.20 | $289.20 | 0 |
| 2022-02-24 | $289.20 | $289.20 | 0 |
| 2022-02-23 | $289.20 | $289.20 | 0 |
| 2022-02-22 | $289.20 | $289.20 | 0 |
| 2022-02-18 | $289.20 | $289.20 | 83 |
| 2022-02-17 | $288.30 | $288.30 | 37 |
| 2022-02-16 | $288.00 | $288.00 | 267 |
| 2022-02-15 | $289.83 | $289.83 | 13 |
| 2022-02-14 | $289.50 | $289.50 | 90 |
| 2022-02-11 | $290.40 | $290.40 | 10 |
| 2022-02-10 | $289.50 | $289.50 | 0 |
| 2022-02-09 | $289.50 | $289.50 | 377 |
| 2022-02-08 | $288.60 | $288.60 | 47 |
| 2022-02-07 | $291.00 | $291.00 | 397 |
| 2022-02-04 | $289.50 | $289.50 | 0 |
| 2022-02-03 | $289.50 | $289.50 | 3 |
| 2022-02-02 | $288.60 | $288.60 | 0 |
| 2022-02-01 | $288.60 | $288.60 | 273 |
| 2022-01-31 | $291.00 | $291.00 | 150 |
| 2022-01-28 | $288.60 | $288.60 | 107 |
| 2022-01-27 | $289.50 | $289.50 | 150 |
| 2022-01-26 | $290.10 | $290.10 | 0 |
| 2022-01-25 | $290.10 | $290.10 | 0 |
| 2022-01-24 | $290.10 | $290.10 | 53 |
| 2022-01-21 | $288.60 | $288.60 | 10 |
| 2022-01-20 | $290.70 | $290.70 | 0 |
| 2022-01-19 | $290.70 | $290.70 | 0 |
| 2022-01-18 | $290.70 | $290.70 | 17 |
| 2022-01-14 | $289.80 | $289.80 | 100 |
| 2022-01-13 | $289.50 | $289.50 | 303 |
| 2022-01-12 | $288.87 | $288.87 | 177 |
| 2022-01-11 | $289.50 | $289.50 | 733 |
| 2022-01-10 | $290.40 | $290.40 | 173 |
| 2022-01-07 | $288.90 | $288.90 | 0 |
| 2022-01-06 | $288.90 | $288.90 | 0 |
| 2022-01-05 | $288.90 | $288.90 | 3 |
| 2022-01-04 | $288.60 | $288.60 | 0 |
| 2022-01-03 | $288.60 | $288.60 | 0 |