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
- 2020-10-21 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 | $107.78 | $107.78 | 5,344 |
| 2022-12-29 | $119.68 | $119.68 | 1,912 |
| 2022-12-28 | $116.48 | $116.48 | 11,261 |
| 2022-12-27 | $124.16 | $124.16 | 41,140 |
| 2022-12-23 | $224.00 | $224.00 | 38,141 |
| 2022-12-22 | $455.68 | $455.68 | 111,191 |
| 2022-12-21 | $508.16 | $508.16 | 6,126 |
| 2022-12-20 | $455.68 | $455.68 | 1,373 |
| 2022-12-19 | $465.92 | $465.92 | 661 |
| 2022-12-16 | $450.56 | $450.56 | 295 |
| 2022-12-15 | $432.64 | $432.64 | 1,317 |
| 2022-12-14 | $453.12 | $453.12 | 1,217 |
| 2022-12-13 | $443.39 | $443.39 | 601 |
| 2022-12-12 | $409.60 | $409.60 | 259 |
| 2022-12-09 | $408.45 | $408.45 | 1,495 |
| 2022-12-08 | $421.12 | $421.12 | 1,007 |
| 2022-12-07 | $407.04 | $407.04 | 1,009 |
| 2022-12-06 | $381.44 | $381.44 | 1,034 |
| 2022-12-05 | $394.24 | $394.24 | 1,363 |
| 2022-12-02 | $345.47 | $345.47 | 388 |
| 2022-12-01 | $326.40 | $326.40 | 134 |
| 2022-11-30 | $309.76 | $309.76 | 59 |
| 2022-11-29 | $290.56 | $290.56 | 131 |
| 2022-11-28 | $305.92 | $305.92 | 166 |
| 2022-11-25 | $324.10 | $324.10 | 5,314 |
| 2022-11-23 | $308.48 | $308.48 | 2,277 |
| 2022-11-22 | $277.76 | $277.76 | 2,395 |
| 2022-11-21 | $281.60 | $281.60 | 162 |
| 2022-11-18 | $257.28 | $257.28 | 51 |
| 2022-11-17 | $258.56 | $258.56 | 571 |
| 2022-11-16 | $257.28 | $257.28 | 479 |
| 2022-11-15 | $229.12 | $229.12 | 309 |
| 2022-11-14 | $212.48 | $212.48 | 7 |
| 2022-11-11 | $212.48 | $212.48 | 49 |
| 2022-11-10 | $211.20 | $211.20 | 57 |
| 2022-11-09 | $205.44 | $205.44 | 37 |
| 2022-11-08 | $207.36 | $207.36 | 54 |
| 2022-11-07 | $231.68 | $231.68 | 143 |
| 2022-11-04 | $212.48 | $212.48 | 249 |
| 2022-11-03 | $212.48 | $212.48 | 86 |
| 2022-11-02 | $220.93 | $220.93 | 1,160 |
| 2022-11-01 | $232.96 | $232.96 | 26 |
| 2022-10-31 | $243.20 | $243.20 | 433 |
| 2022-10-28 | $239.36 | $239.36 | 88 |
| 2022-10-27 | $249.60 | $249.60 | 20 |
| 2022-10-26 | $248.32 | $248.32 | 41 |
| 2022-10-25 | $252.16 | $252.16 | 88 |
| 2022-10-24 | $252.16 | $252.16 | 306 |
| 2022-10-21 | $266.24 | $266.24 | 32 |
| 2022-10-20 | $263.42 | $263.42 | 31 |
| 2022-10-19 | $256.00 | $256.00 | 49 |
| 2022-10-18 | $254.72 | $254.72 | 61 |
| 2022-10-17 | $250.88 | $250.88 | 196 |
| 2022-10-14 | $250.88 | $250.88 | 24 |
| 2022-10-13 | $242.43 | $242.43 | 177 |
| 2022-10-12 | $243.20 | $243.20 | 149 |
| 2022-10-11 | $247.04 | $247.04 | 81 |
| 2022-10-10 | $262.40 | $262.40 | 206 |
| 2022-10-07 | $273.92 | $273.92 | 155 |
| 2022-10-06 | $271.36 | $271.36 | 242 |
| 2022-10-05 | $266.24 | $266.24 | 19 |
| 2022-10-04 | $254.72 | $254.72 | 42 |
| 2022-10-03 | $256.00 | $256.00 | 33 |
| 2022-09-30 | $262.78 | $262.78 | 59 |
| 2022-09-29 | $253.95 | $253.95 | 609 |
| 2022-09-28 | $252.16 | $252.16 | 37 |
| 2022-09-27 | $244.48 | $244.48 | 46 |
| 2022-09-26 | $243.20 | $243.20 | 101 |
| 2022-09-23 | $251.52 | $251.52 | 256 |
| 2022-09-22 | $258.56 | $258.56 | 57 |
| 2022-09-21 | $268.80 | $268.80 | 1,071 |
| 2022-09-20 | $323.20 | $323.20 | 146 |
| 2022-09-19 | $341.76 | $341.76 | 182 |
| 2022-09-16 | $352.00 | $352.00 | 128 |
| 2022-09-15 | $352.00 | $352.00 | 183 |
| 2022-09-14 | $345.60 | $345.60 | 84 |
| 2022-09-13 | $357.12 | $357.12 | 131 |
| 2022-09-12 | $359.17 | $359.17 | 152 |
| 2022-09-09 | $358.40 | $358.40 | 184 |
| 2022-09-08 | $339.20 | $339.20 | 67 |
| 2022-09-07 | $332.29 | $332.29 | 259 |
| 2022-09-06 | $320.77 | $320.77 | 91 |
| 2022-09-02 | $313.60 | $313.60 | 108 |
| 2022-09-01 | $299.52 | $299.52 | 867 |
| 2022-08-31 | $320.00 | $320.00 | 68 |
| 2022-08-30 | $311.04 | $311.04 | 138 |
| 2022-08-29 | $322.56 | $322.56 | 88 |
| 2022-08-26 | $320.00 | $320.00 | 180 |
| 2022-08-25 | $339.20 | $339.20 | 584 |
| 2022-08-24 | $336.13 | $336.13 | 360 |
| 2022-08-23 | $336.13 | $336.13 | 251 |
| 2022-08-22 | $334.08 | $334.08 | 172 |
| 2022-08-19 | $333.57 | $333.57 | 73 |
| 2022-08-18 | $323.84 | $323.84 | 167 |
| 2022-08-17 | $334.72 | $334.72 | 363 |
| 2022-08-16 | $335.36 | $335.36 | 362 |
| 2022-08-15 | $336.64 | $336.64 | 431 |
| 2022-08-12 | $358.40 | $358.40 | 160 |
| 2022-08-11 | $365.31 | $365.31 | 986 |
| 2022-08-10 | $373.76 | $373.76 | 359 |
| 2022-08-09 | $350.72 | $350.72 | 225 |
| 2022-08-08 | $345.60 | $345.60 | 504 |
| 2022-08-05 | $330.24 | $330.24 | 149 |
| 2022-08-04 | $325.63 | $325.63 | 316 |
| 2022-08-03 | $321.28 | $321.28 | 255 |
| 2022-08-02 | $327.68 | $327.68 | 297 |
| 2022-08-01 | $340.48 | $340.48 | 288 |
| 2022-07-29 | $346.88 | $346.88 | 504 |
| 2022-07-28 | $341.76 | $341.76 | 166 |
| 2022-07-27 | $328.96 | $328.96 | 177 |
| 2022-07-26 | $318.72 | $318.72 | 500 |
| 2022-07-25 | $332.80 | $332.80 | 384 |
| 2022-07-22 | $341.76 | $341.76 | 155 |
| 2022-07-21 | $344.32 | $344.32 | 371 |
| 2022-07-20 | $343.04 | $343.04 | 1,190 |
| 2022-07-19 | $318.72 | $318.72 | 302 |
| 2022-07-18 | $300.80 | $300.80 | 726 |
| 2022-07-15 | $288.00 | $288.00 | 137 |
| 2022-07-14 | $281.60 | $281.60 | 340 |
| 2022-07-13 | $284.16 | $284.16 | 509 |
| 2022-07-12 | $289.28 | $289.28 | 820 |
| 2022-07-11 | $267.52 | $267.52 | 175 |
| 2022-07-08 | $273.92 | $273.92 | 366 |
| 2022-07-07 | $243.20 | $243.20 | 163 |
| 2022-07-06 | $241.92 | $241.92 | 30 |
| 2022-07-05 | $241.92 | $241.92 | 691 |
| 2022-07-01 | $245.76 | $245.76 | 170 |
| 2022-06-30 | $234.24 | $234.24 | 38 |
| 2022-06-29 | $248.32 | $248.32 | 627 |
| 2022-06-28 | $243.20 | $243.20 | 384 |
| 2022-06-27 | $231.68 | $231.68 | 13 |
| 2022-06-24 | $234.24 | $234.24 | 160 |
| 2022-06-23 | $229.12 | $229.12 | 420 |
| 2022-06-22 | $235.52 | $235.52 | 110 |
| 2022-06-21 | $226.56 | $226.56 | 1,003 |
| 2022-06-17 | $227.84 | $227.84 | 81 |
| 2022-06-16 | $230.40 | $230.40 | 389 |
| 2022-06-15 | $229.12 | $229.12 | 470 |
| 2022-06-14 | $230.40 | $230.40 | 291 |
| 2022-06-13 | $225.28 | $225.28 | 303 |
| 2022-06-10 | $229.12 | $229.12 | 601 |
| 2022-06-09 | $215.04 | $215.04 | 684 |
| 2022-06-08 | $230.27 | $230.27 | 401 |
| 2022-06-07 | $218.88 | $218.88 | 398 |
| 2022-06-06 | $217.60 | $217.60 | 570 |
| 2022-06-03 | $215.04 | $215.04 | 1,191 |
| 2022-06-02 | $226.56 | $226.56 | 345 |
| 2022-06-01 | $231.68 | $231.68 | 764 |
| 2022-05-31 | $247.04 | $247.04 | 793 |
| 2022-05-27 | $241.92 | $241.92 | 625 |
| 2022-05-26 | $215.04 | $215.04 | 185 |
| 2022-05-25 | $218.88 | $218.88 | 714 |
| 2022-05-24 | $208.64 | $208.64 | 84 |
| 2022-05-23 | $207.36 | $207.36 | 816 |
| 2022-05-20 | $215.04 | $215.04 | 32 |
| 2022-05-19 | $211.20 | $211.20 | 52 |
| 2022-05-18 | $225.28 | $225.28 | 732 |
| 2022-05-17 | $225.28 | $225.28 | 612 |
| 2022-05-16 | $204.80 | $204.80 | 168 |
| 2022-05-13 | $203.52 | $203.52 | 456 |
| 2022-05-12 | $189.44 | $189.44 | 428 |
| 2022-05-11 | $192.00 | $192.00 | 591 |
| 2022-05-10 | $200.96 | $200.96 | 669 |
| 2022-05-09 | $207.36 | $207.36 | 766 |
| 2022-05-06 | $212.48 | $212.48 | 317 |
| 2022-05-05 | $211.20 | $211.20 | 346 |
| 2022-05-04 | $217.60 | $217.60 | 989 |
| 2022-05-03 | $212.48 | $212.48 | 428 |
| 2022-05-02 | $204.80 | $204.80 | 298 |
| 2022-04-29 | $224.00 | $224.00 | 153 |
| 2022-04-28 | $217.60 | $217.60 | 388 |
| 2022-04-27 | $207.36 | $207.36 | 206 |
| 2022-04-26 | $216.32 | $216.32 | 189 |
| 2022-04-25 | $217.60 | $217.60 | 384 |
| 2022-04-22 | $227.84 | $227.84 | 402 |
| 2022-04-21 | $239.10 | $239.10 | 591 |
| 2022-04-20 | $238.08 | $238.08 | 353 |
| 2022-04-19 | $230.40 | $230.40 | 543 |
| 2022-04-18 | $238.08 | $238.08 | 108 |
| 2022-04-14 | $244.48 | $244.48 | 244 |
| 2022-04-13 | $243.20 | $243.20 | 105 |
| 2022-04-12 | $245.76 | $245.76 | 2,641 |
| 2022-04-11 | $239.36 | $239.36 | 1,408 |
| 2022-04-08 | $225.28 | $225.28 | 1,349 |
| 2022-04-07 | $245.76 | $245.76 | 2,927 |
| 2022-04-06 | $253.44 | $253.44 | 2,693 |
| 2022-04-05 | $256.00 | $256.00 | 2,813 |
| 2022-04-04 | $277.76 | $277.76 | 2,654 |
| 2022-04-01 | $266.24 | $266.24 | 2,992 |
| 2022-03-31 | $259.84 | $259.84 | 4,504 |
| 2022-03-30 | $230.40 | $230.40 | 178 |
| 2022-03-29 | $236.16 | $236.16 | 230 |
| 2022-03-28 | $227.84 | $227.84 | 31 |
| 2022-03-25 | $239.36 | $239.36 | 227 |
| 2022-03-24 | $234.24 | $234.24 | 188 |
| 2022-03-23 | $254.72 | $254.72 | 463 |
| 2022-03-22 | $248.32 | $248.32 | 686 |
| 2022-03-21 | $240.64 | $240.64 | 167 |
| 2022-03-18 | $236.80 | $236.80 | 1,627 |
| 2022-03-17 | $240.64 | $240.64 | 493 |
| 2022-03-16 | $240.64 | $240.64 | 1,343 |
| 2022-03-15 | $206.08 | $206.08 | 257 |
| 2022-03-14 | $199.68 | $199.68 | 450 |
| 2022-03-11 | $204.80 | $204.80 | 188 |
| 2022-03-10 | $207.36 | $207.36 | 389 |
| 2022-03-09 | $208.64 | $208.64 | 209 |
| 2022-03-08 | $195.84 | $195.84 | 59 |
| 2022-03-07 | $204.80 | $204.80 | 230 |
| 2022-03-04 | $204.80 | $204.80 | 198 |
| 2022-03-03 | $218.88 | $218.88 | 629 |
| 2022-03-02 | $208.00 | $208.00 | 45 |
| 2022-03-01 | $217.34 | $217.34 | 62 |
| 2022-02-28 | $211.84 | $211.84 | 59 |
| 2022-02-25 | $209.92 | $209.92 | 113 |
| 2022-02-24 | $202.24 | $202.24 | 159 |
| 2022-02-23 | $213.76 | $213.76 | 133 |
| 2022-02-22 | $212.48 | $212.48 | 216 |
| 2022-02-18 | $208.64 | $208.64 | 271 |
| 2022-02-17 | $224.00 | $224.00 | 330 |
| 2022-02-16 | $231.68 | $231.68 | 52 |
| 2022-02-15 | $231.68 | $231.68 | 193 |
| 2022-02-14 | $227.84 | $227.84 | 338 |
| 2022-02-11 | $227.84 | $227.84 | 889 |
| 2022-02-10 | $225.28 | $225.28 | 1,353 |
| 2022-02-09 | $204.80 | $204.80 | 1,245 |
| 2022-02-08 | $194.56 | $194.56 | 1,028 |
| 2022-02-07 | $176.64 | $176.64 | 37 |
| 2022-02-04 | $179.20 | $179.20 | 148 |
| 2022-02-03 | $174.08 | $174.08 | 139 |
| 2022-02-02 | $177.92 | $177.92 | 66 |
| 2022-02-01 | $183.04 | $183.04 | 148 |
| 2022-01-31 | $180.48 | $180.48 | 223 |
| 2022-01-28 | $171.52 | $171.52 | 132 |
| 2022-01-27 | $171.52 | $171.52 | 242 |
| 2022-01-26 | $177.92 | $177.92 | 126 |
| 2022-01-25 | $180.48 | $180.48 | 145 |
| 2022-01-24 | $180.48 | $180.48 | 941 |
| 2022-01-21 | $179.20 | $179.20 | 706 |
| 2022-01-20 | $192.00 | $192.00 | 577 |
| 2022-01-19 | $192.00 | $192.00 | 647 |
| 2022-01-18 | $195.84 | $195.84 | 195 |
| 2022-01-14 | $199.68 | $199.68 | 640 |
| 2022-01-13 | $198.40 | $198.40 | 902 |
| 2022-01-12 | $204.80 | $204.80 | 517 |
| 2022-01-11 | $208.64 | $208.64 | 873 |
| 2022-01-10 | $204.80 | $204.80 | 881 |
| 2022-01-07 | $212.48 | $212.48 | 848 |
| 2022-01-06 | $224.00 | $224.00 | 7,830 |
| 2022-01-05 | $221.44 | $221.44 | 1,495 |
| 2022-01-04 | $248.32 | $248.32 | 1,516 |
| 2022-01-03 | $259.84 | $259.84 | 4,348 |