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
- 1985-02-13 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $17.18 | $25.43 | 12,821,900 | — | — |
| 2022-12-29 | $17.25 | $25.53 | 8,274,800 | — | — |
| 2022-12-28 | $17.21 | $25.47 | 12,970,700 | — | — |
| 2022-12-27 | $17.77 | $26.30 | 11,654,100 | — | — |
| 2022-12-23 | $17.39 | $25.74 | 12,800,800 | — | — |
| 2022-12-22 | $17.30 | $25.61 | 16,260,800 | — | — |
| 2022-12-21 | $17.50 | $25.90 | 20,232,900 | — | — |
| 2022-12-20 | $17.28 | $25.58 | 25,819,900 | — | — |
| 2022-12-19 | $16.55 | $24.50 | 16,413,900 | — | — |
| 2022-12-16 | $16.90 | $25.01 | 19,723,800 | — | — |
| 2022-12-15 | $16.65 | $24.64 | 19,147,700 | — | — |
| 2022-12-14 | $17.39 | $25.74 | 18,237,300 | — | — |
| 2022-12-13 | $17.44 | $25.81 | 28,304,100 | — | — |
| 2022-12-12 | $16.73 | $24.76 | 19,925,800 | — | — |
| 2022-12-09 | $16.58 | $24.54 | 20,654,700 | — | — |
| 2022-12-08 | $16.80 | $24.87 | 16,203,400 | — | — |
| 2022-12-07 | $16.86 | $24.95 | 21,147,400 | — | — |
| 2022-12-06 | $16.45 | $24.35 | 17,170,300 | — | — |
| 2022-12-05 | $16.52 | $24.45 | 21,242,900 | — | — |
| 2022-12-02 | $16.98 | $25.13 | 18,763,700 | — | — |
| 2022-12-01 | $17.09 | $25.29 | 31,207,800 | — | — |
| 2022-11-30 | $16.32 | $24.15 | 25,458,200 | — | — |
| 2022-11-29 | $15.87 | $23.49 | 15,770,800 | — | — |
| 2022-11-28 | $15.50 | $22.72 | 26,013,100 | — | — |
| 2022-11-25 | $16.02 | $23.48 | 9,338,700 | — | — |
| 2022-11-23 | $16.23 | $23.79 | 14,178,400 | — | — |
| 2022-11-22 | $16.01 | $23.47 | 16,605,100 | — | — |
| 2022-11-21 | $15.35 | $22.50 | 11,907,400 | — | — |
| 2022-11-18 | $15.62 | $22.90 | 15,773,900 | — | — |
| 2022-11-17 | $15.57 | $22.82 | 15,928,800 | — | — |
| 2022-11-16 | $15.79 | $23.14 | 11,426,300 | — | — |
| 2022-11-15 | $16.00 | $23.45 | 24,519,000 | — | — |
| 2022-11-14 | $16.19 | $23.73 | 17,817,400 | — | — |
| 2022-11-11 | $16.44 | $24.10 | 17,873,500 | — | — |
| 2022-11-10 | $16.43 | $24.08 | 28,584,600 | — | — |
| 2022-11-09 | $15.35 | $22.50 | 17,642,100 | — | — |
| 2022-11-08 | $15.61 | $22.88 | 37,409,600 | — | — |
| 2022-11-07 | $14.57 | $21.36 | 22,287,500 | — | — |
| 2022-11-04 | $14.20 | $20.81 | 37,912,500 | — | — |
| 2022-11-03 | $13.10 | $19.20 | 58,799,000 | — | — |
| 2022-11-02 | $14.34 | $21.02 | 33,435,600 | — | — |
| 2022-11-01 | $15.14 | $22.19 | 24,127,000 | — | — |
| 2022-10-31 | $15.03 | $22.03 | 17,850,000 | — | — |
| 2022-10-28 | $15.31 | $22.44 | 16,819,400 | — | — |
| 2022-10-27 | $15.48 | $22.69 | 17,918,300 | — | — |
| 2022-10-26 | $15.70 | $23.01 | 18,345,000 | — | — |
| 2022-10-25 | $15.26 | $22.37 | 22,043,400 | — | — |
| 2022-10-24 | $15.05 | $22.06 | 18,373,300 | — | — |
| 2022-10-21 | $15.01 | $22.00 | 19,499,700 | — | — |
| 2022-10-20 | $14.51 | $21.27 | 17,003,100 | — | — |
| 2022-10-19 | $14.45 | $21.18 | 21,597,500 | — | — |
| 2022-10-18 | $14.79 | $21.68 | 13,516,500 | — | — |
| 2022-10-17 | $14.61 | $21.41 | 25,069,100 | — | — |
| 2022-10-14 | $14.16 | $20.76 | 19,001,100 | — | — |
| 2022-10-13 | $14.67 | $21.50 | 32,784,600 | — | — |
| 2022-10-12 | $15.06 | $22.07 | 22,272,400 | — | — |
| 2022-10-11 | $15.01 | $22.00 | 19,824,100 | — | — |
| 2022-10-10 | $15.27 | $22.38 | 11,309,400 | — | — |
| 2022-10-07 | $15.48 | $22.69 | 21,936,500 | — | — |
| 2022-10-06 | $16.15 | $23.67 | 22,734,800 | — | — |
| 2022-10-05 | $15.90 | $23.31 | 25,558,000 | — | — |
| 2022-10-04 | $16.05 | $23.53 | 33,905,200 | — | — |
| 2022-10-03 | $15.92 | $23.33 | 35,218,700 | — | — |
| 2022-09-30 | $15.50 | $22.72 | 37,708,200 | — | — |
| 2022-09-29 | $15.10 | $22.13 | 25,858,900 | — | — |
| 2022-09-28 | $14.95 | $21.91 | 22,802,800 | — | — |
| 2022-09-27 | $14.10 | $20.67 | 17,517,200 | — | — |
| 2022-09-26 | $14.19 | $20.80 | 22,121,700 | — | — |
| 2022-09-23 | $14.48 | $21.22 | 25,092,200 | — | — |
| 2022-09-22 | $15.07 | $22.09 | 18,804,200 | — | — |
| 2022-09-21 | $15.18 | $22.25 | 26,828,500 | — | — |
| 2022-09-20 | $15.05 | $22.06 | 25,211,100 | — | — |
| 2022-09-19 | $15.50 | $22.72 | 13,851,000 | — | — |
| 2022-09-16 | $15.30 | $22.43 | 24,219,000 | — | — |
| 2022-09-15 | $15.14 | $22.19 | 24,138,700 | — | — |
| 2022-09-14 | $15.60 | $22.87 | 15,876,700 | — | — |
| 2022-09-13 | $15.55 | $22.79 | 15,251,000 | — | — |
| 2022-09-12 | $15.96 | $23.39 | 17,432,800 | — | — |
| 2022-09-09 | $15.92 | $23.33 | 20,735,300 | — | — |
| 2022-09-08 | $15.61 | $22.88 | 16,300,300 | — | — |
| 2022-09-07 | $15.36 | $22.51 | 20,231,200 | — | — |
| 2022-09-06 | $14.83 | $21.74 | 16,585,500 | — | — |
| 2022-09-02 | $14.90 | $21.84 | 19,069,700 | — | — |
| 2022-09-01 | $14.59 | $21.39 | 23,729,000 | — | — |
| 2022-08-31 | $14.85 | $21.77 | 19,095,400 | — | — |
| 2022-08-30 | $14.99 | $21.97 | 29,447,500 | — | — |
| 2022-08-29 | $15.35 | $22.21 | 27,954,400 | — | — |
| 2022-08-26 | $15.48 | $22.39 | 29,670,800 | — | — |
| 2022-08-25 | $16.37 | $23.68 | 13,556,900 | — | — |
| 2022-08-24 | $16.35 | $23.65 | 18,402,700 | — | — |
| 2022-08-23 | $16.21 | $23.45 | 21,336,600 | — | — |
| 2022-08-22 | $16.17 | $23.39 | 20,044,900 | — | — |
| 2022-08-19 | $16.07 | $23.25 | 22,272,600 | — | — |
| 2022-08-18 | $16.41 | $23.74 | 14,195,000 | — | — |
| 2022-08-17 | $16.45 | $23.80 | 29,682,800 | — | — |
| 2022-08-16 | $16.85 | $24.38 | 18,263,900 | — | — |
| 2022-08-15 | $16.67 | $24.12 | 16,075,200 | — | — |
| 2022-08-12 | $16.74 | $24.22 | 18,440,400 | — | — |
| 2022-08-11 | $16.40 | $23.73 | 16,251,100 | — | — |
| 2022-08-10 | $16.53 | $23.91 | 22,004,500 | — | — |
| 2022-08-09 | $16.44 | $23.78 | 23,465,000 | — | — |
| 2022-08-08 | $16.20 | $23.44 | 24,704,200 | — | — |
| 2022-08-05 | $15.60 | $22.57 | 24,578,100 | — | — |
| 2022-08-04 | $15.78 | $22.83 | 27,258,500 | — | — |
| 2022-08-03 | $15.20 | $21.99 | 26,073,000 | — | — |
| 2022-08-02 | $15.52 | $22.45 | 25,860,400 | — | — |
| 2022-08-01 | $15.72 | $22.74 | 16,415,200 | — | — |
| 2022-07-29 | $15.74 | $22.77 | 17,488,600 | — | — |
| 2022-07-28 | $15.63 | $22.61 | 24,537,400 | — | — |
| 2022-07-27 | $15.41 | $22.29 | 25,174,800 | — | — |
| 2022-07-26 | $15.27 | $22.09 | 22,349,000 | — | — |
| 2022-07-25 | $14.91 | $21.57 | 31,143,200 | — | — |
| 2022-07-22 | $15.33 | $22.18 | 28,825,800 | — | — |
| 2022-07-21 | $15.50 | $22.42 | 29,498,700 | — | — |
| 2022-07-20 | $15.45 | $22.35 | 22,001,400 | — | — |
| 2022-07-19 | $16.03 | $23.19 | 19,009,900 | — | — |
| 2022-07-18 | $15.82 | $22.89 | 19,249,800 | — | — |
| 2022-07-15 | $15.66 | $22.65 | 24,698,700 | — | — |
| 2022-07-14 | $15.77 | $22.81 | 38,960,800 | — | — |
| 2022-07-13 | $16.49 | $23.86 | 28,987,700 | — | — |
| 2022-07-12 | $16.44 | $23.78 | 25,984,800 | — | — |
| 2022-07-11 | $16.98 | $24.56 | 19,286,200 | — | — |
| 2022-07-08 | $17.18 | $24.85 | 12,401,900 | — | — |
| 2022-07-07 | $17.25 | $24.95 | 13,021,000 | — | — |
| 2022-07-06 | $17.22 | $24.91 | 18,597,300 | — | — |
| 2022-07-05 | $17.42 | $25.20 | 21,597,900 | — | — |
| 2022-07-01 | $18.06 | $26.13 | 19,737,700 | — | — |
| 2022-06-30 | $17.69 | $25.59 | 20,510,500 | — | — |
| 2022-06-29 | $18.39 | $26.60 | 16,264,200 | — | — |
| 2022-06-28 | $18.55 | $26.84 | 15,902,900 | — | — |
| 2022-06-27 | $19.04 | $27.54 | 19,276,900 | — | — |
| 2022-06-24 | $18.78 | $27.17 | 19,538,400 | — | — |
| 2022-06-23 | $18.55 | $26.84 | 20,772,000 | — | — |
| 2022-06-22 | $19.40 | $28.07 | 14,629,300 | — | — |
| 2022-06-21 | $19.58 | $28.33 | 24,026,800 | — | — |
| 2022-06-17 | $19.55 | $28.28 | 29,207,300 | — | — |
| 2022-06-16 | $20.03 | $28.98 | 22,393,200 | — | — |
| 2022-06-15 | $19.56 | $28.30 | 24,833,500 | — | — |
| 2022-06-14 | $19.47 | $28.17 | 19,918,000 | — | — |
| 2022-06-13 | $20.12 | $29.11 | 26,792,000 | — | — |
| 2022-06-10 | $21.03 | $30.42 | 21,274,900 | — | — |
| 2022-06-09 | $20.09 | $29.06 | 13,314,300 | — | — |
| 2022-06-08 | $20.77 | $30.05 | 13,479,800 | — | — |
| 2022-06-07 | $20.74 | $30.00 | 11,263,500 | — | — |
| 2022-06-06 | $20.51 | $29.67 | 12,955,200 | — | — |
| 2022-06-03 | $20.68 | $29.92 | 10,039,400 | — | — |
| 2022-06-02 | $20.97 | $30.34 | 18,041,800 | — | — |
| 2022-06-01 | $20.35 | $29.44 | 12,795,600 | — | — |
| 2022-05-31 | $20.49 | $29.64 | 17,817,800 | — | — |
| 2022-05-27 | $20.60 | $29.80 | 13,843,600 | — | — |
| 2022-05-26 | $20.63 | $29.84 | 19,674,600 | — | — |
| 2022-05-25 | $21.25 | $30.45 | 17,770,700 | — | — |
| 2022-05-24 | $21.31 | $30.54 | 22,698,900 | — | — |
| 2022-05-23 | $20.73 | $29.71 | 10,901,600 | — | — |
| 2022-05-20 | $20.76 | $29.75 | 19,964,800 | — | — |
| 2022-05-19 | $20.72 | $29.69 | 24,233,700 | — | — |
| 2022-05-18 | $19.75 | $28.30 | 20,693,700 | — | — |
| 2022-05-17 | $20.47 | $29.33 | 13,916,600 | — | — |
| 2022-05-16 | $20.52 | $29.41 | 13,432,100 | — | — |
| 2022-05-13 | $20.43 | $29.28 | 17,849,700 | — | — |
| 2022-05-12 | $20.34 | $29.15 | 24,114,900 | — | — |
| 2022-05-11 | $21.23 | $30.42 | 20,789,100 | — | — |
| 2022-05-10 | $21.29 | $30.51 | 20,774,900 | — | — |
| 2022-05-09 | $21.49 | $30.80 | 31,879,800 | — | — |
| 2022-05-06 | $22.42 | $32.13 | 13,793,400 | — | — |
| 2022-05-05 | $22.56 | $32.33 | 17,160,800 | — | — |
| 2022-05-04 | $23.19 | $33.23 | 17,983,200 | — | — |
| 2022-05-03 | $22.41 | $32.11 | 19,100,800 | — | — |
| 2022-05-02 | $22.16 | $31.76 | 26,425,200 | — | — |
| 2022-04-29 | $22.31 | $31.97 | 18,243,400 | — | — |
| 2022-04-28 | $22.43 | $32.14 | 16,659,800 | — | — |
| 2022-04-27 | $22.24 | $31.87 | 16,573,800 | — | — |
| 2022-04-26 | $22.37 | $32.06 | 21,083,600 | — | — |
| 2022-04-25 | $22.73 | $32.57 | 32,473,000 | — | — |
| 2022-04-22 | $23.73 | $34.01 | 22,036,500 | — | — |
| 2022-04-21 | $24.22 | $34.71 | 26,109,700 | — | — |
| 2022-04-20 | $25.25 | $36.18 | 19,022,000 | — | — |
| 2022-04-19 | $25.01 | $35.84 | 16,104,100 | — | — |
| 2022-04-18 | $25.38 | $36.37 | 15,103,700 | — | — |
| 2022-04-14 | $25.20 | $36.11 | 19,310,700 | — | — |
| 2022-04-13 | $25.58 | $36.66 | 12,520,300 | — | — |
| 2022-04-12 | $25.44 | $36.46 | 14,608,700 | — | — |
| 2022-04-11 | $25.40 | $36.40 | 14,708,000 | — | — |
| 2022-04-08 | $25.41 | $36.41 | 15,176,500 | — | — |
| 2022-04-07 | $24.90 | $35.68 | 22,827,400 | — | — |
| 2022-04-06 | $24.61 | $35.27 | 14,680,600 | — | — |
| 2022-04-05 | $24.46 | $35.05 | 18,180,000 | — | — |
| 2022-04-04 | $24.86 | $35.63 | 13,004,500 | — | — |
| 2022-04-01 | $24.94 | $35.74 | 15,554,100 | — | — |
| 2022-03-31 | $24.53 | $35.15 | 11,671,400 | — | — |
| 2022-03-30 | $24.85 | $35.61 | 13,921,600 | — | — |
| 2022-03-29 | $24.53 | $35.15 | 21,536,400 | — | — |
| 2022-03-28 | $24.23 | $34.72 | 18,905,100 | — | — |
| 2022-03-25 | $24.54 | $35.17 | 16,977,500 | — | — |
| 2022-03-24 | $24.50 | $35.11 | 17,732,900 | — | — |
| 2022-03-23 | $24.57 | $35.21 | 17,005,900 | — | — |
| 2022-03-22 | $24.23 | $34.72 | 16,305,700 | — | — |
| 2022-03-21 | $24.30 | $34.82 | 21,346,900 | — | — |
| 2022-03-18 | $23.87 | $34.21 | 36,452,000 | — | — |
| 2022-03-17 | $24.08 | $34.51 | 22,857,500 | — | — |
| 2022-03-16 | $23.61 | $33.83 | 23,974,800 | — | — |
| 2022-03-15 | $23.77 | $34.06 | 26,227,800 | — | — |
| 2022-03-14 | $23.64 | $33.88 | 23,139,500 | — | — |
| 2022-03-11 | $24.35 | $34.89 | 19,901,000 | — | — |
| 2022-03-10 | $24.49 | $35.10 | 27,099,100 | — | — |
| 2022-03-09 | $24.33 | $34.87 | 39,175,000 | — | — |
| 2022-03-08 | $25.36 | $36.34 | 67,227,900 | — | — |
| 2022-03-07 | $24.86 | $35.63 | 39,144,500 | — | — |
| 2022-03-04 | $24.20 | $34.68 | 35,834,200 | — | — |
| 2022-03-03 | $23.57 | $33.78 | 23,936,800 | — | — |
| 2022-03-02 | $23.15 | $33.17 | 23,287,400 | — | — |
| 2022-03-01 | $23.46 | $33.62 | 32,082,900 | — | — |
| 2022-02-28 | $22.57 | $32.34 | 23,866,200 | — | — |
| 2022-02-25 | $22.56 | $32.33 | 22,502,000 | — | — |
| 2022-02-24 | $22.54 | $32.16 | 53,409,900 | — | — |
| 2022-02-23 | $22.83 | $32.57 | 23,816,500 | — | — |
| 2022-02-22 | $22.76 | $32.47 | 29,821,500 | — | — |
| 2022-02-18 | $23.14 | $33.01 | 28,735,700 | — | — |
| 2022-02-17 | $23.23 | $33.14 | 46,712,400 | — | — |
| 2022-02-16 | $22.23 | $31.72 | 41,704,400 | — | — |
| 2022-02-15 | $20.68 | $29.50 | 22,290,700 | — | — |
| 2022-02-14 | $21.09 | $30.09 | 38,007,900 | — | — |
| 2022-02-11 | $20.68 | $29.50 | 32,059,700 | — | — |
| 2022-02-10 | $19.30 | $27.53 | 15,490,800 | — | — |
| 2022-02-09 | $19.73 | $28.15 | 11,394,100 | — | — |
| 2022-02-08 | $19.82 | $28.28 | 13,731,900 | — | — |
| 2022-02-07 | $19.58 | $27.93 | 13,218,300 | — | — |
| 2022-02-04 | $19.19 | $27.38 | 14,157,400 | — | — |
| 2022-02-03 | $19.06 | $27.19 | 12,239,400 | — | — |
| 2022-02-02 | $19.22 | $27.42 | 16,669,100 | — | — |
| 2022-02-01 | $19.09 | $27.24 | 14,344,100 | — | — |
| 2022-01-31 | $19.15 | $27.32 | 18,321,800 | — | — |
| 2022-01-28 | $18.56 | $26.48 | 19,097,600 | — | — |
| 2022-01-27 | $18.71 | $26.69 | 20,552,100 | — | — |
| 2022-01-26 | $19.03 | $27.15 | 24,282,900 | — | — |
| 2022-01-25 | $19.49 | $27.81 | 16,843,300 | — | — |
| 2022-01-24 | $19.37 | $27.63 | 23,935,400 | — | — |
| 2022-01-21 | $19.34 | $27.59 | 21,714,100 | — | — |
| 2022-01-20 | $19.91 | $28.41 | 20,414,400 | — | — |
| 2022-01-19 | $20.17 | $28.78 | 36,169,200 | — | — |
| 2022-01-18 | $18.56 | $26.48 | 13,184,400 | — | — |
| 2022-01-14 | $18.68 | $26.65 | 12,857,500 | — | — |
| 2022-01-13 | $18.83 | $26.86 | 11,928,800 | — | — |
| 2022-01-12 | $19.20 | $27.39 | 19,607,800 | — | — |
| 2022-01-11 | $18.86 | $26.91 | 13,733,200 | — | — |
| 2022-01-10 | $18.62 | $26.56 | 19,743,700 | — | — |
| 2022-01-07 | $18.10 | $25.82 | 12,787,600 | — | — |
| 2022-01-06 | $18.02 | $25.71 | 21,071,800 | — | — |
| 2022-01-05 | $18.57 | $26.49 | 20,273,400 | — | — |
| 2022-01-04 | $18.73 | $26.72 | 14,194,500 | — | — |
| 2022-01-03 | $18.54 | $26.45 | 12,996,700 | — | — |