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
- 1988-02-10 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 | $12.72 | $242.12 | 688,700 | — | — |
| 2022-12-29 | $12.97 | $246.88 | 633,900 | — | — |
| 2022-12-28 | $12.69 | $241.55 | 649,100 | — | — |
| 2022-12-27 | $12.97 | $246.88 | 538,200 | — | — |
| 2022-12-23 | $13.05 | $248.40 | 483,800 | — | — |
| 2022-12-22 | $12.94 | $246.31 | 1,133,900 | — | — |
| 2022-12-21 | $12.99 | $244.79 | 2,838,300 | — | — |
| 2022-12-20 | $13.09 | $246.67 | 2,341,600 | — | — |
| 2022-12-19 | $13.04 | $245.73 | 799,400 | — | — |
| 2022-12-16 | $12.95 | $244.03 | 1,556,700 | — | — |
| 2022-12-15 | $13.20 | $248.74 | 739,900 | — | — |
| 2022-12-14 | $13.07 | $246.29 | 859,500 | — | — |
| 2022-12-13 | $13.19 | $248.55 | 1,414,200 | — | — |
| 2022-12-12 | $13.13 | $247.42 | 839,700 | — | — |
| 2022-12-09 | $13.12 | $247.24 | 915,200 | — | — |
| 2022-12-08 | $13.10 | $246.86 | 726,100 | — | — |
| 2022-12-07 | $12.95 | $244.03 | 629,300 | — | — |
| 2022-12-06 | $12.75 | $240.26 | 725,200 | — | — |
| 2022-12-05 | $12.89 | $242.90 | 974,300 | — | — |
| 2022-12-02 | $13.07 | $246.29 | 894,800 | — | — |
| 2022-12-01 | $13.11 | $247.05 | 1,440,900 | — | — |
| 2022-11-30 | $13.10 | $246.86 | 1,301,900 | — | — |
| 2022-11-29 | $12.81 | $241.39 | 924,600 | — | — |
| 2022-11-28 | $12.78 | $240.83 | 1,046,900 | — | — |
| 2022-11-25 | $13.05 | $245.92 | 460,400 | — | — |
| 2022-11-23 | $12.97 | $244.41 | 1,042,500 | — | — |
| 2022-11-22 | $12.77 | $240.64 | 1,292,300 | — | — |
| 2022-11-21 | $12.51 | $235.74 | 1,007,500 | — | — |
| 2022-11-18 | $12.22 | $230.28 | 812,000 | — | — |
| 2022-11-17 | $12.48 | $232.73 | 901,300 | — | — |
| 2022-11-16 | $12.65 | $235.90 | 1,076,800 | — | — |
| 2022-11-15 | $12.82 | $239.07 | 1,063,900 | — | — |
| 2022-11-14 | $12.71 | $237.01 | 1,048,100 | — | — |
| 2022-11-11 | $12.92 | $240.93 | 795,000 | — | — |
| 2022-11-10 | $12.62 | $235.34 | 1,914,600 | — | — |
| 2022-11-09 | $11.86 | $221.16 | 1,394,000 | — | — |
| 2022-11-08 | $11.85 | $220.98 | 828,300 | — | — |
| 2022-11-07 | $11.91 | $222.10 | 756,100 | — | — |
| 2022-11-04 | $11.79 | $219.86 | 662,000 | — | — |
| 2022-11-03 | $11.34 | $211.47 | 1,002,300 | — | — |
| 2022-11-02 | $11.60 | $216.32 | 1,816,700 | — | — |
| 2022-11-01 | $11.90 | $221.91 | 1,078,300 | — | — |
| 2022-10-31 | $11.94 | $222.66 | 898,400 | — | — |
| 2022-10-28 | $12.05 | $224.71 | 1,204,100 | — | — |
| 2022-10-27 | $11.53 | $215.01 | 1,411,800 | — | — |
| 2022-10-26 | $11.49 | $214.26 | 1,616,500 | — | — |
| 2022-10-25 | $11.44 | $213.33 | 2,006,600 | — | — |
| 2022-10-24 | $10.97 | $204.57 | 2,058,400 | — | — |
| 2022-10-21 | $11.68 | $217.81 | 835,300 | — | — |
| 2022-10-20 | $11.66 | $217.43 | 795,200 | — | — |
| 2022-10-19 | $11.84 | $218.37 | 1,020,100 | — | — |
| 2022-10-18 | $11.95 | $220.40 | 893,500 | — | — |
| 2022-10-17 | $11.71 | $215.97 | 1,034,400 | — | — |
| 2022-10-14 | $11.50 | $212.10 | 844,400 | — | — |
| 2022-10-13 | $11.74 | $216.52 | 1,553,200 | — | — |
| 2022-10-12 | $11.52 | $212.47 | 1,733,900 | — | — |
| 2022-10-11 | $11.94 | $220.21 | 2,450,200 | — | — |
| 2022-10-10 | $11.24 | $207.30 | 2,061,900 | — | — |
| 2022-10-07 | $11.62 | $214.31 | 1,651,000 | — | — |
| 2022-10-06 | $11.69 | $215.60 | 2,982,500 | — | — |
| 2022-10-05 | $12.28 | $226.48 | 1,257,600 | — | — |
| 2022-10-04 | $12.78 | $235.70 | 1,810,000 | — | — |
| 2022-10-03 | $11.85 | $218.55 | 1,644,500 | — | — |
| 2022-09-30 | $11.65 | $214.86 | 1,271,400 | — | — |
| 2022-09-29 | $11.63 | $214.49 | 1,476,300 | — | — |
| 2022-09-28 | $12.59 | $232.20 | 2,138,200 | — | — |
| 2022-09-27 | $12.42 | $229.06 | 1,550,400 | — | — |
| 2022-09-26 | $12.67 | $233.67 | 1,946,000 | — | — |
| 2022-09-23 | $13.62 | $251.20 | 1,093,100 | — | — |
| 2022-09-22 | $14.03 | $258.76 | 857,700 | — | — |
| 2022-09-21 | $14.61 | $267.06 | 841,900 | — | — |
| 2022-09-20 | $14.69 | $268.52 | 665,700 | — | — |
| 2022-09-19 | $14.83 | $271.08 | 711,300 | — | — |
| 2022-09-16 | $14.86 | $271.63 | 2,360,700 | — | — |
| 2022-09-15 | $14.91 | $272.54 | 1,204,900 | — | — |
| 2022-09-14 | $15.26 | $278.94 | 884,100 | — | — |
| 2022-09-13 | $15.19 | $277.66 | 782,200 | — | — |
| 2022-09-12 | $15.52 | $283.69 | 499,600 | — | — |
| 2022-09-09 | $15.55 | $284.24 | 509,900 | — | — |
| 2022-09-08 | $15.37 | $280.95 | 544,300 | — | — |
| 2022-09-07 | $15.42 | $281.86 | 582,800 | — | — |
| 2022-09-06 | $15.17 | $277.29 | 720,400 | — | — |
| 2022-09-02 | $15.27 | $279.12 | 585,600 | — | — |
| 2022-09-01 | $15.38 | $281.13 | 1,602,900 | — | — |
| 2022-08-31 | $15.51 | $283.51 | 524,700 | — | — |
| 2022-08-30 | $15.48 | $282.96 | 616,100 | — | — |
| 2022-08-29 | $15.80 | $288.81 | 424,200 | — | — |
| 2022-08-26 | $15.93 | $291.18 | 503,700 | — | — |
| 2022-08-25 | $16.04 | $293.20 | 704,500 | — | — |
| 2022-08-24 | $15.76 | $288.08 | 867,800 | — | — |
| 2022-08-23 | $15.81 | $288.99 | 849,100 | — | — |
| 2022-08-22 | $15.51 | $283.51 | 1,851,500 | — | — |
| 2022-08-19 | $16.10 | $294.29 | 745,100 | — | — |
| 2022-08-18 | $16.39 | $297.22 | 754,600 | — | — |
| 2022-08-17 | $16.39 | $297.22 | 715,100 | — | — |
| 2022-08-16 | $16.48 | $298.85 | 1,170,800 | — | — |
| 2022-08-15 | $16.50 | $299.21 | 1,004,400 | — | — |
| 2022-08-12 | $16.55 | $300.12 | 589,800 | — | — |
| 2022-08-11 | $16.48 | $298.85 | 677,800 | — | — |
| 2022-08-10 | $16.44 | $298.12 | 760,200 | — | — |
| 2022-08-09 | $16.40 | $297.40 | 634,900 | — | — |
| 2022-08-08 | $16.44 | $298.12 | 1,031,400 | — | — |
| 2022-08-05 | $16.29 | $295.40 | 836,400 | — | — |
| 2022-08-04 | $16.35 | $296.49 | 907,100 | — | — |
| 2022-08-03 | $16.57 | $300.48 | 979,900 | — | — |
| 2022-08-02 | $16.46 | $298.49 | 840,400 | — | — |
| 2022-08-01 | $16.84 | $305.38 | 911,100 | — | — |
| 2022-07-29 | $16.80 | $304.65 | 988,100 | — | — |
| 2022-07-28 | $16.84 | $305.38 | 1,063,600 | — | — |
| 2022-07-27 | $16.57 | $300.48 | 840,600 | — | — |
| 2022-07-26 | $16.39 | $297.22 | 1,281,900 | — | — |
| 2022-07-25 | $15.95 | $289.24 | 1,839,900 | — | — |
| 2022-07-22 | $16.48 | $298.85 | 966,400 | — | — |
| 2022-07-21 | $16.60 | $301.03 | 763,600 | — | — |
| 2022-07-20 | $16.44 | $295.77 | 945,700 | — | — |
| 2022-07-19 | $16.46 | $296.13 | 1,040,300 | — | — |
| 2022-07-18 | $16.10 | $289.65 | 1,043,000 | — | — |
| 2022-07-15 | $16.55 | $297.75 | 751,000 | — | — |
| 2022-07-14 | $16.25 | $292.35 | 622,800 | — | — |
| 2022-07-13 | $16.42 | $295.41 | 1,171,700 | — | — |
| 2022-07-12 | $16.19 | $291.27 | 698,400 | — | — |
| 2022-07-11 | $16.16 | $290.73 | 605,200 | — | — |
| 2022-07-08 | $16.16 | $290.73 | 1,106,400 | — | — |
| 2022-07-07 | $16.10 | $289.65 | 675,400 | — | — |
| 2022-07-06 | $16.05 | $288.75 | 788,800 | — | — |
| 2022-07-05 | $16.26 | $292.53 | 1,077,300 | — | — |
| 2022-07-01 | $16.16 | $290.73 | 1,166,200 | — | — |
| 2022-06-30 | $15.92 | $286.41 | 588,000 | — | — |
| 2022-06-29 | $15.86 | $285.33 | 658,500 | — | — |
| 2022-06-28 | $16.04 | $288.57 | 786,600 | — | — |
| 2022-06-27 | $15.91 | $286.23 | 1,403,100 | — | — |
| 2022-06-24 | $16.04 | $288.57 | 1,290,300 | — | — |
| 2022-06-23 | $15.55 | $279.75 | 819,100 | — | — |
| 2022-06-22 | $15.14 | $270.04 | 1,186,800 | — | — |
| 2022-06-21 | $15.07 | $268.79 | 1,021,000 | — | — |
| 2022-06-17 | $14.56 | $259.69 | 1,725,500 | — | — |
| 2022-06-16 | $14.04 | $250.42 | 1,315,100 | — | — |
| 2022-06-15 | $14.85 | $264.87 | 1,536,600 | — | — |
| 2022-06-14 | $14.81 | $264.15 | 1,346,100 | — | — |
| 2022-06-13 | $15.10 | $269.33 | 1,992,400 | — | — |
| 2022-06-10 | $16.16 | $288.23 | 971,000 | — | — |
| 2022-06-09 | $16.28 | $290.37 | 1,959,000 | — | — |
| 2022-06-08 | $16.07 | $286.63 | 685,700 | — | — |
| 2022-06-07 | $16.18 | $288.59 | 541,700 | — | — |
| 2022-06-06 | $16.11 | $287.34 | 1,086,100 | — | — |
| 2022-06-03 | $16.18 | $288.59 | 945,900 | — | — |
| 2022-06-02 | $16.27 | $290.19 | 684,800 | — | — |
| 2022-06-01 | $16.33 | $291.26 | 2,008,400 | — | — |
| 2022-05-31 | $16.30 | $290.73 | 1,449,000 | — | — |
| 2022-05-27 | $16.42 | $292.87 | 1,837,800 | — | — |
| 2022-05-26 | $16.35 | $291.62 | 1,620,000 | — | — |
| 2022-05-25 | $16.18 | $288.59 | 1,105,100 | — | — |
| 2022-05-24 | $16.23 | $289.48 | 1,114,000 | — | — |
| 2022-05-23 | $16.08 | $286.81 | 961,900 | — | — |
| 2022-05-20 | $15.94 | $284.31 | 657,600 | — | — |
| 2022-05-19 | $16.03 | $283.60 | 635,200 | — | — |
| 2022-05-18 | $16.11 | $285.01 | 671,500 | — | — |
| 2022-05-17 | $16.30 | $288.37 | 927,400 | — | — |
| 2022-05-16 | $16.34 | $289.08 | 953,300 | — | — |
| 2022-05-13 | $16.12 | $285.19 | 1,237,400 | — | — |
| 2022-05-12 | $15.85 | $280.41 | 791,600 | — | — |
| 2022-05-11 | $16.20 | $286.60 | 601,300 | — | — |
| 2022-05-10 | $16.29 | $288.20 | 648,300 | — | — |
| 2022-05-09 | $16.25 | $287.49 | 694,300 | — | — |
| 2022-05-06 | $16.68 | $295.09 | 603,100 | — | — |
| 2022-05-05 | $16.69 | $295.27 | 834,300 | — | — |
| 2022-05-04 | $16.72 | $295.80 | 829,500 | — | — |
| 2022-05-03 | $16.67 | $294.92 | 962,200 | — | — |
| 2022-05-02 | $16.53 | $292.44 | 825,800 | — | — |
| 2022-04-29 | $16.23 | $287.13 | 829,200 | — | — |
| 2022-04-28 | $16.51 | $292.09 | 1,313,900 | — | — |
| 2022-04-27 | $15.93 | $281.83 | 1,565,100 | — | — |
| 2022-04-26 | $14.54 | $257.23 | 662,000 | — | — |
| 2022-04-25 | $14.99 | $265.20 | 735,100 | — | — |
| 2022-04-22 | $14.92 | $263.96 | 694,200 | — | — |
| 2022-04-21 | $15.30 | $270.68 | 1,567,200 | — | — |
| 2022-04-20 | $15.44 | $270.86 | 863,900 | — | — |
| 2022-04-19 | $15.35 | $269.28 | 1,358,600 | — | — |
| 2022-04-18 | $15.88 | $278.58 | 535,600 | — | — |
| 2022-04-14 | $15.91 | $279.10 | 694,800 | — | — |
| 2022-04-13 | $15.96 | $279.98 | 329,200 | — | — |
| 2022-04-12 | $15.70 | $275.42 | 657,500 | — | — |
| 2022-04-11 | $15.77 | $276.65 | 476,400 | — | — |
| 2022-04-08 | $15.87 | $278.40 | 408,100 | — | — |
| 2022-04-07 | $15.70 | $275.42 | 491,800 | — | — |
| 2022-04-06 | $15.78 | $276.82 | 544,500 | — | — |
| 2022-04-05 | $15.99 | $280.51 | 424,100 | — | — |
| 2022-04-04 | $16.16 | $283.49 | 448,700 | — | — |
| 2022-04-01 | $16.25 | $285.07 | 482,900 | — | — |
| 2022-03-31 | $16.20 | $284.19 | 500,700 | — | — |
| 2022-03-30 | $16.11 | $282.61 | 426,500 | — | — |
| 2022-03-29 | $16.35 | $286.82 | 539,300 | — | — |
| 2022-03-28 | $16.21 | $284.37 | 391,600 | — | — |
| 2022-03-25 | $16.31 | $286.12 | 485,700 | — | — |
| 2022-03-24 | $16.03 | $281.21 | 400,200 | — | — |
| 2022-03-23 | $15.89 | $278.75 | 380,600 | — | — |
| 2022-03-22 | $16.04 | $281.38 | 514,300 | — | — |
| 2022-03-21 | $15.76 | $276.47 | 638,100 | — | — |
| 2022-03-18 | $16.07 | $279.63 | 1,236,000 | — | — |
| 2022-03-17 | $16.00 | $278.41 | 577,000 | — | — |
| 2022-03-16 | $15.92 | $277.02 | 591,200 | — | — |
| 2022-03-15 | $15.85 | $275.80 | 486,700 | — | — |
| 2022-03-14 | $15.79 | $274.76 | 623,700 | — | — |
| 2022-03-11 | $15.93 | $277.19 | 412,700 | — | — |
| 2022-03-10 | $16.05 | $279.28 | 599,000 | — | — |
| 2022-03-09 | $16.06 | $279.45 | 856,100 | — | — |
| 2022-03-08 | $15.96 | $277.71 | 1,312,700 | — | — |
| 2022-03-07 | $15.56 | $270.75 | 1,103,500 | — | — |
| 2022-03-04 | $15.40 | $267.97 | 516,400 | — | — |
| 2022-03-03 | $15.50 | $269.71 | 469,500 | — | — |
| 2022-03-02 | $15.46 | $269.01 | 538,900 | — | — |
| 2022-03-01 | $15.22 | $264.84 | 840,400 | — | — |
| 2022-02-28 | $15.37 | $267.45 | 900,900 | — | — |
| 2022-02-25 | $15.51 | $269.88 | 891,100 | — | — |
| 2022-02-24 | $15.46 | $269.01 | 1,190,300 | — | — |
| 2022-02-23 | $15.19 | $264.32 | 1,015,100 | — | — |
| 2022-02-22 | $15.70 | $273.19 | 1,016,000 | — | — |
| 2022-02-18 | $16.10 | $280.15 | 524,400 | — | — |
| 2022-02-17 | $16.27 | $280.85 | 658,600 | — | — |
| 2022-02-16 | $16.55 | $285.68 | 613,200 | — | — |
| 2022-02-15 | $16.49 | $284.64 | 536,000 | — | — |
| 2022-02-14 | $16.18 | $279.29 | 614,900 | — | — |
| 2022-02-11 | $16.34 | $282.05 | 609,500 | — | — |
| 2022-02-10 | $16.40 | $283.09 | 581,900 | — | — |
| 2022-02-09 | $16.57 | $286.03 | 608,600 | — | — |
| 2022-02-08 | $16.54 | $285.51 | 771,100 | — | — |
| 2022-02-07 | $16.23 | $280.16 | 593,900 | — | — |
| 2022-02-04 | $16.09 | $277.74 | 704,700 | — | — |
| 2022-02-03 | $16.09 | $277.74 | 811,500 | — | — |
| 2022-02-02 | $15.96 | $275.50 | 571,400 | — | — |
| 2022-02-01 | $15.98 | $275.84 | 670,800 | — | — |
| 2022-01-31 | $16.08 | $277.57 | 571,000 | — | — |
| 2022-01-28 | $15.79 | $272.56 | 721,000 | — | — |
| 2022-01-27 | $15.72 | $271.35 | 847,700 | — | — |
| 2022-01-26 | $15.95 | $275.32 | 810,600 | — | — |
| 2022-01-25 | $16.04 | $276.88 | 961,900 | — | — |
| 2022-01-24 | $15.64 | $269.97 | 1,563,800 | — | — |
| 2022-01-21 | $15.82 | $273.08 | 1,141,200 | — | — |
| 2022-01-20 | $16.40 | $280.85 | 864,400 | — | — |
| 2022-01-19 | $16.73 | $286.50 | 550,200 | — | — |
| 2022-01-18 | $16.82 | $288.04 | 477,600 | — | — |
| 2022-01-14 | $16.92 | $289.75 | 609,300 | — | — |
| 2022-01-13 | $16.99 | $290.95 | 531,500 | — | — |
| 2022-01-12 | $17.04 | $291.81 | 410,700 | — | — |
| 2022-01-11 | $17.01 | $291.29 | 564,000 | — | — |
| 2022-01-10 | $16.92 | $289.75 | 464,600 | — | — |
| 2022-01-07 | $16.91 | $289.58 | 351,500 | — | — |
| 2022-01-06 | $16.72 | $286.33 | 450,600 | — | — |
| 2022-01-05 | $16.70 | $285.98 | 676,800 | — | — |
| 2022-01-04 | $16.82 | $288.04 | 938,200 | — | — |
| 2022-01-03 | $17.03 | $291.64 | 813,100 | — | — |