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
- 1973-02-21 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 | $16.11 | $38.81 | 7,492,100 | — | — |
| 2022-12-29 | $16.49 | $39.73 | 10,539,600 | — | — |
| 2022-12-28 | $16.25 | $39.15 | 10,804,400 | — | — |
| 2022-12-27 | $17.32 | $41.72 | 9,025,600 | — | — |
| 2022-12-23 | $16.90 | $40.71 | 12,867,100 | — | — |
| 2022-12-22 | $16.92 | $40.76 | 27,092,400 | — | — |
| 2022-12-21 | $15.13 | $36.45 | 9,699,200 | — | — |
| 2022-12-20 | $14.39 | $34.67 | 11,950,800 | — | — |
| 2022-12-19 | $14.32 | $34.50 | 10,387,800 | — | — |
| 2022-12-16 | $15.13 | $36.45 | 28,186,300 | — | — |
| 2022-12-15 | $15.02 | $36.18 | 14,700,300 | — | — |
| 2022-12-14 | $15.66 | $37.73 | 9,096,800 | — | — |
| 2022-12-13 | $15.92 | $38.35 | 14,626,400 | — | — |
| 2022-12-12 | $15.66 | $37.73 | 8,529,800 | — | — |
| 2022-12-09 | $15.50 | $37.34 | 8,804,500 | — | — |
| 2022-12-08 | $16.16 | $38.93 | 8,738,400 | — | — |
| 2022-12-07 | $15.83 | $38.14 | 10,289,800 | — | — |
| 2022-12-06 | $16.12 | $38.83 | 12,634,300 | — | — |
| 2022-12-05 | $15.78 | $38.01 | 12,498,000 | — | — |
| 2022-12-02 | $16.42 | $39.56 | 13,579,300 | — | — |
| 2022-12-01 | $15.86 | $38.21 | 11,459,400 | — | — |
| 2022-11-30 | $15.48 | $37.29 | 13,201,000 | — | — |
| 2022-11-29 | $15.14 | $36.47 | 7,252,200 | — | — |
| 2022-11-28 | $15.08 | $36.33 | 14,099,600 | — | — |
| 2022-11-25 | $15.70 | $37.82 | 4,982,000 | — | — |
| 2022-11-23 | $15.90 | $38.30 | 8,348,300 | — | — |
| 2022-11-22 | $15.59 | $37.56 | 14,163,500 | — | — |
| 2022-11-21 | $15.07 | $36.30 | 15,122,400 | — | — |
| 2022-11-18 | $14.33 | $34.52 | 9,170,200 | — | — |
| 2022-11-17 | $14.75 | $35.53 | 10,072,600 | — | — |
| 2022-11-16 | $15.29 | $36.83 | 10,015,300 | — | — |
| 2022-11-15 | $15.42 | $37.15 | 12,175,900 | — | — |
| 2022-11-14 | $15.58 | $37.53 | 13,452,400 | — | — |
| 2022-11-11 | $15.11 | $36.40 | 18,400,900 | — | — |
| 2022-11-10 | $13.96 | $33.63 | 12,272,800 | — | — |
| 2022-11-09 | $13.05 | $31.44 | 8,729,000 | — | — |
| 2022-11-08 | $13.90 | $33.49 | 13,000,600 | — | — |
| 2022-11-07 | $13.61 | $32.79 | 13,924,600 | — | — |
| 2022-11-04 | $13.02 | $31.37 | 18,821,500 | — | — |
| 2022-11-03 | $11.87 | $28.60 | 13,498,800 | — | — |
| 2022-11-02 | $12.24 | $29.49 | 24,728,700 | — | — |
| 2022-11-01 | $13.35 | $32.16 | 15,086,400 | — | — |
| 2022-10-31 | $12.99 | $31.29 | 16,361,500 | — | — |
| 2022-10-28 | $13.45 | $32.40 | 18,558,000 | — | — |
| 2022-10-27 | $13.91 | $33.51 | 19,366,100 | — | — |
| 2022-10-26 | $14.76 | $35.56 | 14,826,600 | — | — |
| 2022-10-25 | $14.30 | $34.45 | 38,691,600 | — | — |
| 2022-10-24 | $15.53 | $37.41 | 17,375,300 | — | — |
| 2022-10-21 | $16.34 | $39.36 | 15,646,400 | — | — |
| 2022-10-20 | $15.16 | $36.52 | 16,611,900 | — | — |
| 2022-10-19 | $14.82 | $35.70 | 9,091,700 | — | — |
| 2022-10-18 | $15.16 | $36.52 | 12,110,200 | — | — |
| 2022-10-17 | $14.89 | $35.87 | 9,908,900 | — | — |
| 2022-10-14 | $14.45 | $34.81 | 10,334,100 | — | — |
| 2022-10-13 | $15.33 | $36.93 | 12,630,900 | — | — |
| 2022-10-12 | $15.20 | $36.62 | 9,178,500 | — | — |
| 2022-10-11 | $15.35 | $36.98 | 10,112,000 | — | — |
| 2022-10-10 | $15.59 | $37.56 | 10,888,100 | — | — |
| 2022-10-07 | $14.83 | $35.73 | 9,512,100 | — | — |
| 2022-10-06 | $14.97 | $36.06 | 10,873,500 | — | — |
| 2022-10-05 | $15.41 | $37.12 | 9,296,900 | — | — |
| 2022-10-04 | $15.47 | $37.27 | 12,589,600 | — | — |
| 2022-10-03 | $14.62 | $35.22 | 15,320,000 | — | — |
| 2022-09-30 | $13.47 | $32.45 | 10,038,000 | — | — |
| 2022-09-29 | $13.77 | $33.17 | 9,761,200 | — | — |
| 2022-09-28 | $13.98 | $33.68 | 12,280,000 | — | — |
| 2022-09-27 | $13.60 | $32.76 | 13,036,300 | — | — |
| 2022-09-26 | $13.08 | $31.51 | 14,920,100 | — | — |
| 2022-09-23 | $13.27 | $31.97 | 20,153,600 | — | — |
| 2022-09-22 | $14.10 | $33.97 | 15,143,500 | — | — |
| 2022-09-21 | $14.28 | $34.40 | 12,909,000 | — | — |
| 2022-09-20 | $14.56 | $35.08 | 13,491,100 | — | — |
| 2022-09-19 | $15.02 | $36.18 | 12,989,600 | — | — |
| 2022-09-16 | $15.00 | $36.14 | 21,459,200 | — | — |
| 2022-09-15 | $15.23 | $36.69 | 18,014,100 | — | — |
| 2022-09-14 | $15.35 | $36.98 | 26,858,900 | — | — |
| 2022-09-13 | $16.78 | $40.42 | 15,800,900 | — | — |
| 2022-09-12 | $18.03 | $43.44 | 12,964,500 | — | — |
| 2022-09-09 | $18.73 | $45.12 | 15,889,500 | — | — |
| 2022-09-08 | $17.63 | $42.47 | 13,396,200 | — | — |
| 2022-09-07 | $17.29 | $41.65 | 12,610,000 | — | — |
| 2022-09-06 | $17.30 | $41.68 | 12,066,000 | — | — |
| 2022-09-02 | $16.81 | $40.50 | 10,913,600 | — | — |
| 2022-09-01 | $16.61 | $40.01 | 13,837,600 | — | — |
| 2022-08-31 | $17.27 | $41.60 | 12,681,000 | — | — |
| 2022-08-30 | $17.60 | $42.40 | 11,517,700 | — | — |
| 2022-08-29 | $18.55 | $44.69 | 9,851,900 | — | — |
| 2022-08-26 | $18.73 | $45.12 | 12,370,800 | — | — |
| 2022-08-25 | $19.39 | $46.71 | 9,610,600 | — | — |
| 2022-08-24 | $18.24 | $43.94 | 11,410,000 | — | — |
| 2022-08-23 | $17.88 | $43.07 | 12,379,700 | — | — |
| 2022-08-22 | $17.27 | $41.60 | 10,487,800 | — | — |
| 2022-08-19 | $17.79 | $42.86 | 8,530,300 | — | — |
| 2022-08-18 | $18.45 | $44.45 | 8,762,400 | — | — |
| 2022-08-17 | $18.47 | $44.50 | 13,409,400 | — | — |
| 2022-08-16 | $19.66 | $47.36 | 8,191,800 | — | — |
| 2022-08-15 | $19.23 | $46.33 | 8,934,200 | — | — |
| 2022-08-12 | $19.67 | $47.39 | 9,301,600 | — | — |
| 2022-08-11 | $19.45 | $46.86 | 12,240,100 | — | — |
| 2022-08-10 | $19.75 | $47.58 | 10,044,700 | — | — |
| 2022-08-09 | $19.03 | $45.84 | 10,701,300 | — | — |
| 2022-08-08 | $18.57 | $44.74 | 13,486,300 | — | — |
| 2022-08-05 | $18.31 | $44.11 | 12,354,800 | — | — |
| 2022-08-04 | $17.94 | $43.22 | 16,612,300 | — | — |
| 2022-08-03 | $17.12 | $41.24 | 9,915,800 | — | — |
| 2022-08-02 | $17.05 | $41.07 | 13,226,800 | — | — |
| 2022-08-01 | $17.51 | $42.18 | 12,980,000 | — | — |
| 2022-07-29 | $17.71 | $42.66 | 13,246,700 | — | — |
| 2022-07-28 | $16.95 | $40.83 | 14,606,000 | — | — |
| 2022-07-27 | $16.65 | $40.11 | 20,535,000 | — | — |
| 2022-07-26 | $16.34 | $39.36 | 13,403,800 | — | — |
| 2022-07-25 | $16.56 | $39.89 | 19,977,900 | — | — |
| 2022-07-22 | $15.62 | $37.63 | 32,455,900 | — | — |
| 2022-07-21 | $17.14 | $41.29 | 24,696,100 | — | — |
| 2022-07-20 | $16.60 | $39.99 | 13,318,600 | — | — |
| 2022-07-19 | $16.45 | $39.63 | 15,527,100 | — | — |
| 2022-07-18 | $15.53 | $37.41 | 13,523,600 | — | — |
| 2022-07-15 | $14.99 | $36.11 | 14,720,800 | — | — |
| 2022-07-14 | $14.52 | $34.98 | 21,317,100 | — | — |
| 2022-07-13 | $15.56 | $37.48 | 16,347,300 | — | — |
| 2022-07-12 | $15.09 | $36.35 | 14,990,800 | — | — |
| 2022-07-11 | $15.10 | $36.38 | 14,374,000 | — | — |
| 2022-07-08 | $15.47 | $37.27 | 17,555,800 | — | — |
| 2022-07-07 | $15.72 | $37.87 | 17,497,300 | — | — |
| 2022-07-06 | $15.19 | $36.59 | 22,335,300 | — | — |
| 2022-07-05 | $15.18 | $36.57 | 22,507,100 | — | — |
| 2022-07-01 | $15.76 | $37.97 | 27,479,900 | — | — |
| 2022-06-30 | $15.37 | $37.03 | 26,057,400 | — | — |
| 2022-06-29 | $15.65 | $37.70 | 16,124,600 | — | — |
| 2022-06-28 | $15.90 | $38.30 | 14,258,200 | — | — |
| 2022-06-27 | $16.36 | $39.41 | 16,091,800 | — | — |
| 2022-06-24 | $16.48 | $39.70 | 19,499,600 | — | — |
| 2022-06-23 | $15.68 | $37.77 | 20,438,600 | — | — |
| 2022-06-22 | $16.27 | $39.20 | 15,842,300 | — | — |
| 2022-06-21 | $16.76 | $40.38 | 14,922,300 | — | — |
| 2022-06-17 | $17.09 | $41.17 | 26,317,400 | — | — |
| 2022-06-16 | $16.91 | $40.74 | 20,802,300 | — | — |
| 2022-06-15 | $18.05 | $43.48 | 21,769,900 | — | — |
| 2022-06-14 | $17.64 | $42.50 | 21,624,500 | — | — |
| 2022-06-13 | $18.14 | $43.70 | 23,130,900 | — | — |
| 2022-06-10 | $19.64 | $47.31 | 18,412,400 | — | — |
| 2022-06-09 | $20.64 | $49.72 | 20,947,900 | — | — |
| 2022-06-08 | $22.50 | $54.20 | 17,487,400 | — | — |
| 2022-06-07 | $23.91 | $57.60 | 10,854,700 | — | — |
| 2022-06-06 | $23.32 | $56.18 | 11,562,800 | — | — |
| 2022-06-03 | $22.98 | $55.36 | 12,389,800 | — | — |
| 2022-06-02 | $23.52 | $56.66 | 12,851,100 | — | — |
| 2022-06-01 | $23.45 | $56.49 | 18,081,200 | — | — |
| 2022-05-31 | $23.18 | $55.84 | 58,203,300 | — | — |
| 2022-05-27 | $24.57 | $59.19 | 17,745,100 | — | — |
| 2022-05-26 | $23.46 | $56.52 | 14,153,600 | — | — |
| 2022-05-25 | $22.68 | $54.64 | 13,324,800 | — | — |
| 2022-05-24 | $22.62 | $54.49 | 15,423,800 | — | — |
| 2022-05-23 | $23.01 | $55.43 | 16,543,800 | — | — |
| 2022-05-20 | $21.79 | $52.49 | 16,231,600 | — | — |
| 2022-05-19 | $21.59 | $52.01 | 14,766,700 | — | — |
| 2022-05-18 | $21.17 | $51.00 | 14,072,600 | — | — |
| 2022-05-17 | $22.57 | $54.37 | 13,084,500 | — | — |
| 2022-05-16 | $21.61 | $52.06 | 11,883,000 | — | — |
| 2022-05-13 | $21.73 | $52.35 | 14,945,600 | — | — |
| 2022-05-12 | $21.24 | $51.17 | 19,398,600 | — | — |
| 2022-05-11 | $21.40 | $51.55 | 15,232,700 | — | — |
| 2022-05-10 | $22.02 | $53.05 | 17,773,200 | — | — |
| 2022-05-09 | $22.21 | $53.50 | 20,669,300 | — | — |
| 2022-05-06 | $24.12 | $58.11 | 17,771,500 | — | — |
| 2022-05-05 | $25.03 | $60.30 | 17,264,400 | — | — |
| 2022-05-04 | $27.01 | $65.07 | 13,263,700 | — | — |
| 2022-05-03 | $26.17 | $63.04 | 12,816,200 | — | — |
| 2022-05-02 | $25.92 | $62.44 | 17,584,100 | — | — |
| 2022-04-29 | $25.49 | $61.41 | 22,748,300 | — | — |
| 2022-04-28 | $27.44 | $66.10 | 16,694,600 | — | — |
| 2022-04-27 | $27.44 | $66.10 | 18,730,800 | — | — |
| 2022-04-26 | $26.56 | $63.98 | 24,298,100 | — | — |
| 2022-04-25 | $27.74 | $66.83 | 39,958,000 | — | — |
| 2022-04-22 | $28.95 | $69.74 | 53,475,800 | — | — |
| 2022-04-21 | $29.58 | $71.26 | 25,060,000 | — | — |
| 2022-04-20 | $30.56 | $73.62 | 12,605,200 | — | — |
| 2022-04-19 | $31.43 | $75.72 | 11,171,600 | — | — |
| 2022-04-18 | $30.76 | $74.10 | 13,456,800 | — | — |
| 2022-04-14 | $30.84 | $74.29 | 15,585,000 | — | — |
| 2022-04-13 | $32.02 | $77.14 | 13,220,300 | — | — |
| 2022-04-12 | $30.80 | $74.20 | 14,414,100 | — | — |
| 2022-04-11 | $30.45 | $73.36 | 12,401,400 | — | — |
| 2022-04-08 | $30.77 | $74.13 | 13,189,000 | — | — |
| 2022-04-07 | $31.39 | $75.62 | 16,104,400 | — | — |
| 2022-04-06 | $31.09 | $74.90 | 20,489,800 | — | — |
| 2022-04-05 | $32.54 | $78.39 | 21,856,900 | — | — |
| 2022-04-04 | $32.45 | $78.17 | 12,287,400 | — | — |
| 2022-04-01 | $32.36 | $77.96 | 16,867,400 | — | — |
| 2022-03-31 | $32.21 | $77.60 | 15,564,500 | — | — |
| 2022-03-30 | $32.13 | $77.40 | 16,297,400 | — | — |
| 2022-03-29 | $31.97 | $77.02 | 26,233,300 | — | — |
| 2022-03-28 | $33.07 | $79.67 | 17,481,000 | — | — |
| 2022-03-25 | $33.00 | $79.50 | 22,709,500 | — | — |
| 2022-03-24 | $32.67 | $78.70 | 51,991,600 | — | — |
| 2022-03-23 | $29.16 | $70.25 | 17,180,700 | — | — |
| 2022-03-22 | $28.39 | $68.39 | 18,928,900 | — | — |
| 2022-03-21 | $28.69 | $69.12 | 22,192,200 | — | — |
| 2022-03-18 | $27.47 | $66.18 | 25,038,200 | — | — |
| 2022-03-17 | $27.45 | $66.13 | 26,383,000 | — | — |
| 2022-03-16 | $26.18 | $63.07 | 24,667,900 | — | — |
| 2022-03-15 | $25.34 | $61.05 | 21,472,800 | — | — |
| 2022-03-14 | $25.11 | $60.49 | 23,258,400 | — | — |
| 2022-03-11 | $25.86 | $62.30 | 25,981,500 | — | — |
| 2022-03-10 | $26.44 | $63.70 | 28,373,400 | — | — |
| 2022-03-09 | $24.71 | $59.53 | 31,857,600 | — | — |
| 2022-03-08 | $23.68 | $57.05 | 37,387,400 | — | — |
| 2022-03-07 | $26.06 | $62.78 | 43,112,500 | — | — |
| 2022-03-04 | $25.95 | $62.51 | 45,168,500 | — | — |
| 2022-03-03 | $25.41 | $61.21 | 43,349,900 | — | — |
| 2022-03-02 | $23.62 | $56.90 | 22,847,500 | — | — |
| 2022-03-01 | $23.30 | $56.13 | 32,495,000 | — | — |
| 2022-02-28 | $22.36 | $53.87 | 24,069,900 | — | — |
| 2022-02-25 | $21.51 | $51.82 | 33,343,700 | — | — |
| 2022-02-24 | $19.40 | $46.74 | 18,496,500 | — | — |
| 2022-02-23 | $18.74 | $45.15 | 14,047,700 | — | — |
| 2022-02-22 | $19.19 | $46.23 | 14,691,300 | — | — |
| 2022-02-18 | $19.09 | $45.99 | 14,944,500 | — | — |
| 2022-02-17 | $19.18 | $46.21 | 15,785,300 | — | — |
| 2022-02-16 | $19.86 | $47.84 | 14,514,700 | — | — |
| 2022-02-15 | $19.77 | $47.63 | 22,337,000 | — | — |
| 2022-02-14 | $18.47 | $44.50 | 21,344,800 | — | — |
| 2022-02-11 | $18.92 | $45.58 | 51,825,500 | — | — |
| 2022-02-10 | $20.95 | $50.47 | 24,152,400 | — | — |
| 2022-02-09 | $20.70 | $49.87 | 16,835,100 | — | — |
| 2022-02-08 | $19.87 | $47.87 | 14,821,300 | — | — |
| 2022-02-07 | $19.00 | $45.77 | 13,518,800 | — | — |
| 2022-02-04 | $18.87 | $45.46 | 13,751,400 | — | — |
| 2022-02-03 | $18.75 | $45.17 | 16,675,800 | — | — |
| 2022-02-02 | $18.87 | $45.46 | 20,287,800 | — | — |
| 2022-02-01 | $18.43 | $44.40 | 22,952,300 | — | — |
| 2022-01-31 | $17.14 | $41.29 | 20,126,400 | — | — |
| 2022-01-28 | $16.67 | $40.16 | 22,966,800 | — | — |
| 2022-01-27 | $16.21 | $39.05 | 24,360,000 | — | — |
| 2022-01-26 | $16.26 | $39.17 | 35,743,900 | — | — |
| 2022-01-25 | $16.85 | $40.59 | 26,680,700 | — | — |
| 2022-01-24 | $17.11 | $41.22 | 35,461,700 | — | — |
| 2022-01-21 | $16.98 | $40.91 | 50,804,100 | — | — |
| 2022-01-20 | $18.81 | $45.31 | 26,634,100 | — | — |
| 2022-01-19 | $19.55 | $47.10 | 24,725,800 | — | — |
| 2022-01-18 | $20.59 | $49.60 | 20,472,300 | — | — |
| 2022-01-14 | $22.05 | $53.12 | 13,378,500 | — | — |
| 2022-01-13 | $22.21 | $53.50 | 16,747,000 | — | — |
| 2022-01-12 | $23.07 | $55.58 | 16,463,100 | — | — |
| 2022-01-11 | $22.20 | $53.48 | 18,086,500 | — | — |
| 2022-01-10 | $22.65 | $54.56 | 14,859,700 | — | — |
| 2022-01-07 | $23.34 | $56.23 | 13,610,500 | — | — |
| 2022-01-06 | $23.30 | $56.13 | 19,087,600 | — | — |
| 2022-01-05 | $23.79 | $57.31 | 39,809,100 | — | — |
| 2022-01-04 | $22.62 | $54.49 | 22,418,700 | — | — |
| 2022-01-03 | $21.73 | $52.35 | 16,604,500 | — | — |