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
- 1972-06-01 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 | $11.63 | $93.68 | 39,232,200 | — | — |
| 2022-12-29 | $11.54 | $92.96 | 53,550,300 | — | — |
| 2022-12-28 | $10.95 | $88.21 | 49,375,400 | — | — |
| 2022-12-27 | $11.20 | $90.22 | 44,837,400 | — | — |
| 2022-12-23 | $11.36 | $91.51 | 38,200,700 | — | — |
| 2022-12-22 | $11.31 | $91.11 | 75,158,700 | — | — |
| 2022-12-21 | $11.78 | $94.89 | 49,256,000 | — | — |
| 2022-12-20 | $11.47 | $92.40 | 82,057,900 | — | — |
| 2022-12-19 | $11.69 | $94.17 | 88,062,500 | — | — |
| 2022-12-16 | $12.12 | $97.63 | 118,345,700 | — | — |
| 2022-12-15 | $13.03 | $104.96 | 55,725,300 | — | — |
| 2022-12-14 | $13.48 | $108.59 | 51,199,900 | — | — |
| 2022-12-13 | $13.57 | $109.31 | 57,872,100 | — | — |
| 2022-12-12 | $13.46 | $108.43 | 35,473,800 | — | — |
| 2022-12-09 | $13.18 | $106.17 | 41,553,600 | — | — |
| 2022-12-08 | $13.12 | $105.69 | 32,376,300 | — | — |
| 2022-12-07 | $13.10 | $105.53 | 36,609,800 | — | — |
| 2022-12-06 | $13.28 | $106.98 | 39,996,000 | — | — |
| 2022-12-05 | $13.38 | $107.78 | 39,714,500 | — | — |
| 2022-12-02 | $13.86 | $111.65 | 42,417,400 | — | — |
| 2022-12-01 | $14.08 | $113.42 | 45,335,100 | — | — |
| 2022-11-30 | $13.90 | $111.97 | 61,537,300 | — | — |
| 2022-11-29 | $13.75 | $110.76 | 28,380,800 | — | — |
| 2022-11-28 | $13.73 | $110.60 | 35,249,700 | — | — |
| 2022-11-25 | $14.08 | $113.42 | 12,980,900 | — | — |
| 2022-11-23 | $14.03 | $113.02 | 25,974,200 | — | — |
| 2022-11-22 | $14.07 | $113.34 | 28,738,800 | — | — |
| 2022-11-21 | $13.95 | $112.37 | 34,087,100 | — | — |
| 2022-11-18 | $13.99 | $112.69 | 37,101,900 | — | — |
| 2022-11-17 | $13.91 | $112.05 | 54,317,900 | — | — |
| 2022-11-16 | $13.90 | $111.97 | 47,484,200 | — | — |
| 2022-11-15 | $14.30 | $115.19 | 61,835,700 | — | — |
| 2022-11-14 | $14.06 | $113.26 | 57,691,600 | — | — |
| 2022-11-11 | $14.50 | $115.59 | 60,187,600 | — | — |
| 2022-11-10 | $14.18 | $113.04 | 75,638,500 | — | — |
| 2022-11-09 | $13.31 | $106.11 | 74,199,200 | — | — |
| 2022-11-08 | $13.72 | $109.38 | 52,731,900 | — | — |
| 2022-11-07 | $13.70 | $109.22 | 48,176,900 | — | — |
| 2022-11-04 | $13.51 | $107.70 | 61,489,100 | — | — |
| 2022-11-03 | $13.26 | $105.71 | 58,782,600 | — | — |
| 2022-11-02 | $13.06 | $104.12 | 73,673,500 | — | — |
| 2022-11-01 | $13.40 | $106.83 | 47,454,700 | — | — |
| 2022-10-31 | $13.37 | $106.59 | 54,676,700 | — | — |
| 2022-10-28 | $13.26 | $105.71 | 55,777,900 | — | — |
| 2022-10-27 | $13.00 | $103.64 | 88,421,500 | — | — |
| 2022-10-26 | $12.82 | $102.20 | 86,833,600 | — | — |
| 2022-10-25 | $12.83 | $102.28 | 66,391,600 | — | — |
| 2022-10-24 | $12.48 | $99.49 | 64,717,700 | — | — |
| 2022-10-21 | $12.19 | $97.18 | 55,132,700 | — | — |
| 2022-10-20 | $11.77 | $93.83 | 55,568,100 | — | — |
| 2022-10-19 | $12.13 | $96.70 | 54,130,000 | — | — |
| 2022-10-18 | $12.03 | $95.90 | 53,603,400 | — | — |
| 2022-10-17 | $11.83 | $94.31 | 59,561,700 | — | — |
| 2022-10-14 | $11.67 | $93.03 | 55,127,700 | — | — |
| 2022-10-13 | $11.77 | $93.83 | 70,487,400 | — | — |
| 2022-10-12 | $11.54 | $92.00 | 59,628,500 | — | — |
| 2022-10-11 | $11.56 | $92.16 | 75,173,200 | — | — |
| 2022-10-10 | $11.36 | $90.56 | 115,548,900 | — | — |
| 2022-10-07 | $12.20 | $97.26 | 56,494,500 | — | — |
| 2022-10-06 | $12.36 | $98.53 | 64,531,900 | — | — |
| 2022-10-05 | $12.51 | $99.73 | 87,919,100 | — | — |
| 2022-10-04 | $12.36 | $98.53 | 87,629,200 | — | — |
| 2022-10-03 | $11.47 | $91.44 | 66,198,300 | — | — |
| 2022-09-30 | $11.20 | $89.29 | 71,688,200 | — | — |
| 2022-09-29 | $11.47 | $91.44 | 84,534,900 | — | — |
| 2022-09-28 | $12.18 | $97.10 | 72,701,600 | — | — |
| 2022-09-27 | $11.91 | $94.95 | 87,044,400 | — | — |
| 2022-09-26 | $11.99 | $95.58 | 89,300,400 | — | — |
| 2022-09-23 | $12.31 | $98.14 | 104,043,700 | — | — |
| 2022-09-22 | $12.77 | $101.80 | 82,004,400 | — | — |
| 2022-09-21 | $13.05 | $104.04 | 94,271,600 | — | — |
| 2022-09-20 | $13.09 | $104.35 | 196,340,000 | — | — |
| 2022-09-19 | $14.93 | $119.02 | 48,696,200 | — | — |
| 2022-09-16 | $14.72 | $117.35 | 68,454,800 | — | — |
| 2022-09-15 | $14.89 | $118.70 | 61,377,000 | — | — |
| 2022-09-14 | $14.66 | $116.87 | 59,571,800 | — | — |
| 2022-09-13 | $14.74 | $117.51 | 80,842,500 | — | — |
| 2022-09-12 | $15.54 | $123.89 | 52,656,500 | — | — |
| 2022-09-09 | $15.42 | $122.93 | 63,328,600 | — | — |
| 2022-09-08 | $15.47 | $123.33 | 60,075,900 | — | — |
| 2022-09-07 | $15.43 | $123.01 | 55,087,200 | — | — |
| 2022-09-06 | $15.03 | $119.82 | 58,676,700 | — | — |
| 2022-09-02 | $15.16 | $120.86 | 64,565,400 | — | — |
| 2022-09-01 | $15.19 | $121.10 | 65,299,800 | — | — |
| 2022-08-31 | $15.24 | $121.49 | 52,058,200 | — | — |
| 2022-08-30 | $15.45 | $123.17 | 66,034,400 | — | — |
| 2022-08-29 | $15.57 | $124.12 | 50,416,500 | — | — |
| 2022-08-26 | $15.41 | $122.85 | 54,517,300 | — | — |
| 2022-08-25 | $15.93 | $126.99 | 56,401,300 | — | — |
| 2022-08-24 | $15.52 | $123.73 | 39,508,700 | — | — |
| 2022-08-23 | $15.32 | $122.13 | 51,289,000 | — | — |
| 2022-08-22 | $15.08 | $120.22 | 71,321,800 | — | — |
| 2022-08-19 | $15.88 | $126.60 | 48,597,200 | — | — |
| 2022-08-18 | $16.15 | $128.75 | 39,414,200 | — | — |
| 2022-08-17 | $16.03 | $127.79 | 57,118,300 | — | — |
| 2022-08-16 | $16.43 | $130.98 | 54,028,900 | — | — |
| 2022-08-15 | $16.32 | $130.10 | 51,779,600 | — | — |
| 2022-08-12 | $16.18 | $128.99 | 53,182,500 | — | — |
| 2022-08-11 | $15.83 | $126.20 | 61,567,000 | — | — |
| 2022-08-10 | $15.50 | $123.57 | 71,607,000 | — | — |
| 2022-08-09 | $15.19 | $119.90 | 67,676,800 | — | — |
| 2022-08-08 | $15.78 | $124.56 | 75,988,100 | — | — |
| 2022-08-05 | $15.30 | $120.77 | 68,093,500 | — | — |
| 2022-08-04 | $15.37 | $121.32 | 85,039,800 | — | — |
| 2022-08-03 | $15.69 | $123.85 | 95,846,000 | — | — |
| 2022-08-02 | $15.16 | $119.66 | 74,626,800 | — | — |
| 2022-08-01 | $15.34 | $121.08 | 109,521,700 | — | — |
| 2022-07-29 | $14.69 | $115.95 | 94,551,600 | — | — |
| 2022-07-28 | $14.00 | $110.51 | 144,096,500 | — | — |
| 2022-07-27 | $13.19 | $104.11 | 64,572,300 | — | — |
| 2022-07-26 | $12.54 | $98.98 | 49,272,300 | — | — |
| 2022-07-25 | $12.84 | $101.35 | 36,830,500 | — | — |
| 2022-07-22 | $12.82 | $101.19 | 46,724,700 | — | — |
| 2022-07-21 | $13.00 | $102.61 | 66,949,200 | — | — |
| 2022-07-20 | $12.73 | $100.48 | 51,932,200 | — | — |
| 2022-07-19 | $12.59 | $99.38 | 62,650,800 | — | — |
| 2022-07-18 | $11.96 | $94.40 | 45,873,400 | — | — |
| 2022-07-15 | $11.88 | $93.77 | 49,306,900 | — | — |
| 2022-07-14 | $11.39 | $89.91 | 48,176,300 | — | — |
| 2022-07-13 | $11.51 | $90.85 | 48,274,300 | — | — |
| 2022-07-12 | $11.56 | $91.25 | 58,414,500 | — | — |
| 2022-07-11 | $11.29 | $89.12 | 48,833,600 | — | — |
| 2022-07-08 | $11.62 | $91.72 | 55,235,600 | — | — |
| 2022-07-07 | $11.65 | $91.96 | 63,000,400 | — | — |
| 2022-07-06 | $11.06 | $87.30 | 71,282,900 | — | — |
| 2022-07-05 | $11.20 | $88.41 | 87,269,800 | — | — |
| 2022-07-01 | $11.32 | $89.35 | 54,356,000 | — | — |
| 2022-06-30 | $11.13 | $87.85 | 59,238,200 | — | — |
| 2022-06-29 | $11.52 | $90.93 | 39,474,200 | — | — |
| 2022-06-28 | $11.81 | $93.22 | 45,866,900 | — | — |
| 2022-06-27 | $12.04 | $95.04 | 44,009,900 | — | — |
| 2022-06-24 | $12.01 | $94.80 | 55,457,600 | — | — |
| 2022-06-23 | $11.56 | $91.25 | 53,655,000 | — | — |
| 2022-06-22 | $11.48 | $90.62 | 46,098,900 | — | — |
| 2022-06-21 | $11.46 | $90.46 | 66,283,400 | — | — |
| 2022-06-17 | $11.23 | $88.64 | 80,248,800 | — | — |
| 2022-06-16 | $11.25 | $88.80 | 80,380,100 | — | — |
| 2022-06-15 | $12.27 | $96.85 | 70,393,200 | — | — |
| 2022-06-14 | $12.20 | $96.30 | 82,369,300 | — | — |
| 2022-06-13 | $11.81 | $93.22 | 80,676,300 | — | — |
| 2022-06-10 | $12.75 | $100.64 | 55,644,400 | — | — |
| 2022-06-09 | $13.28 | $104.82 | 30,468,000 | — | — |
| 2022-06-08 | $13.53 | $106.80 | 39,441,900 | — | — |
| 2022-06-07 | $13.74 | $108.45 | 38,940,300 | — | — |
| 2022-06-06 | $13.46 | $106.24 | 37,711,100 | — | — |
| 2022-06-03 | $13.50 | $106.56 | 43,625,200 | — | — |
| 2022-06-02 | $13.89 | $109.64 | 42,979,700 | — | — |
| 2022-06-01 | $13.55 | $106.95 | 50,726,200 | — | — |
| 2022-05-31 | $13.68 | $107.98 | 79,689,900 | — | — |
| 2022-05-27 | $13.63 | $107.59 | 54,195,700 | — | — |
| 2022-05-26 | $13.12 | $103.56 | 45,709,200 | — | — |
| 2022-05-25 | $12.71 | $100.32 | 41,193,100 | — | — |
| 2022-05-24 | $12.42 | $98.04 | 51,082,800 | — | — |
| 2022-05-23 | $12.83 | $101.27 | 51,929,600 | — | — |
| 2022-05-20 | $12.50 | $98.67 | 78,183,400 | — | — |
| 2022-05-19 | $12.85 | $101.43 | 58,459,600 | — | — |
| 2022-05-18 | $12.78 | $100.88 | 68,362,500 | — | — |
| 2022-05-17 | $13.53 | $106.80 | 50,891,400 | — | — |
| 2022-05-16 | $13.05 | $103.01 | 65,055,400 | — | — |
| 2022-05-13 | $13.50 | $106.56 | 78,944,200 | — | — |
| 2022-05-12 | $12.44 | $98.19 | 113,203,900 | — | — |
| 2022-05-11 | $12.83 | $101.27 | 71,644,900 | — | — |
| 2022-05-10 | $13.35 | $105.38 | 75,506,700 | — | — |
| 2022-05-09 | $13.37 | $105.53 | 71,242,000 | — | — |
| 2022-05-06 | $14.21 | $112.16 | 66,622,200 | — | — |
| 2022-05-05 | $14.53 | $114.69 | 57,889,200 | — | — |
| 2022-05-04 | $14.98 | $118.24 | 59,774,900 | — | — |
| 2022-05-03 | $14.56 | $114.93 | 55,734,200 | — | — |
| 2022-05-02 | $14.27 | $112.64 | 64,734,000 | — | — |
| 2022-04-29 | $14.16 | $111.77 | 83,184,900 | — | — |
| 2022-04-28 | $14.62 | $115.40 | 131,556,500 | — | — |
| 2022-04-27 | $14.85 | $117.22 | 65,847,900 | — | — |
| 2022-04-26 | $14.71 | $116.11 | 60,345,300 | — | — |
| 2022-04-25 | $15.19 | $119.90 | 58,361,400 | — | — |
| 2022-04-22 | $15.13 | $118.64 | 56,193,700 | — | — |
| 2022-04-21 | $15.70 | $123.11 | 49,898,500 | — | — |
| 2022-04-20 | $16.05 | $125.85 | 47,351,500 | — | — |
| 2022-04-19 | $16.15 | $126.63 | 55,398,300 | — | — |
| 2022-04-18 | $15.67 | $122.87 | 40,205,800 | — | — |
| 2022-04-14 | $15.48 | $121.38 | 39,312,900 | — | — |
| 2022-04-13 | $15.51 | $121.62 | 51,871,800 | — | — |
| 2022-04-12 | $15.36 | $120.44 | 49,138,700 | — | — |
| 2022-04-11 | $15.28 | $119.81 | 66,117,100 | — | — |
| 2022-04-08 | $15.05 | $118.01 | 75,085,800 | — | — |
| 2022-04-07 | $14.96 | $117.30 | 101,229,100 | — | — |
| 2022-04-06 | $15.39 | $120.68 | 102,881,600 | — | — |
| 2022-04-05 | $15.82 | $124.05 | 91,708,000 | — | — |
| 2022-04-04 | $16.66 | $130.63 | 51,146,500 | — | — |
| 2022-04-01 | $16.65 | $130.56 | 64,695,700 | — | — |
| 2022-03-31 | $16.91 | $132.59 | 52,529,400 | — | — |
| 2022-03-30 | $17.27 | $135.42 | 57,853,400 | — | — |
| 2022-03-29 | $17.75 | $139.18 | 90,676,900 | — | — |
| 2022-03-28 | $16.67 | $130.71 | 54,634,400 | — | — |
| 2022-03-25 | $16.47 | $129.14 | 62,023,100 | — | — |
| 2022-03-24 | $16.83 | $131.97 | 56,314,200 | — | — |
| 2022-03-23 | $16.68 | $130.79 | 63,296,800 | — | — |
| 2022-03-22 | $17.09 | $134.01 | 77,647,100 | — | — |
| 2022-03-21 | $16.48 | $129.22 | 72,583,600 | — | — |
| 2022-03-18 | $16.86 | $132.20 | 89,144,000 | — | — |
| 2022-03-17 | $16.58 | $130.01 | 58,500,200 | — | — |
| 2022-03-16 | $16.58 | $130.01 | 82,677,600 | — | — |
| 2022-03-15 | $16.06 | $125.93 | 65,263,700 | — | — |
| 2022-03-14 | $15.74 | $123.42 | 66,341,700 | — | — |
| 2022-03-11 | $16.04 | $125.77 | 54,985,900 | — | — |
| 2022-03-10 | $16.33 | $128.05 | 72,992,600 | — | — |
| 2022-03-09 | $16.37 | $128.36 | 62,846,700 | — | — |
| 2022-03-08 | $16.03 | $125.69 | 101,020,300 | — | — |
| 2022-03-07 | $15.97 | $125.22 | 87,999,200 | — | — |
| 2022-03-04 | $16.85 | $132.12 | 91,304,000 | — | — |
| 2022-03-03 | $17.60 | $138.00 | 95,395,500 | — | — |
| 2022-03-02 | $18.10 | $141.93 | 138,638,200 | — | — |
| 2022-03-01 | $16.70 | $130.95 | 94,819,500 | — | — |
| 2022-02-28 | $17.56 | $137.69 | 82,367,800 | — | — |
| 2022-02-25 | $17.83 | $139.81 | 78,888,000 | — | — |
| 2022-02-24 | $17.15 | $134.48 | 110,443,900 | — | — |
| 2022-02-23 | $16.95 | $132.91 | 79,855,400 | — | — |
| 2022-02-22 | $17.29 | $135.57 | 98,550,700 | — | — |
| 2022-02-18 | $18.04 | $141.45 | 106,404,200 | — | — |
| 2022-02-17 | $17.54 | $137.53 | 55,368,600 | — | — |
| 2022-02-16 | $18.01 | $141.22 | 57,442,100 | — | — |
| 2022-02-15 | $18.08 | $141.77 | 65,883,300 | — | — |
| 2022-02-14 | $17.46 | $136.91 | 78,625,000 | — | — |
| 2022-02-11 | $17.55 | $137.61 | 94,534,100 | — | — |
| 2022-02-10 | $18.08 | $141.77 | 76,195,300 | — | — |
| 2022-02-09 | $18.35 | $143.89 | 87,118,600 | — | — |
| 2022-02-08 | $17.72 | $138.95 | 142,694,300 | — | — |
| 2022-02-07 | $17.89 | $140.28 | 84,610,000 | — | — |
| 2022-02-04 | $17.96 | $140.83 | 211,100,500 | — | — |
| 2022-02-03 | $19.89 | $155.96 | 103,016,000 | — | — |
| 2022-02-02 | $20.63 | $161.76 | 95,377,600 | — | — |
| 2022-02-01 | $20.66 | $162.00 | 117,651,800 | — | — |
| 2022-01-31 | $20.30 | $159.18 | 91,361,900 | — | — |
| 2022-01-28 | $19.54 | $153.22 | 87,677,100 | — | — |
| 2022-01-27 | $19.55 | $152.51 | 105,674,400 | — | — |
| 2022-01-26 | $19.91 | $155.32 | 135,786,400 | — | — |
| 2022-01-25 | $19.98 | $155.87 | 116,775,800 | — | — |
| 2022-01-24 | $20.39 | $159.06 | 186,674,000 | — | — |
| 2022-01-21 | $20.65 | $161.09 | 145,532,900 | — | — |
| 2022-01-20 | $21.65 | $168.89 | 152,014,100 | — | — |
| 2022-01-19 | $22.45 | $175.13 | 153,198,200 | — | — |
| 2022-01-18 | $24.38 | $190.19 | 110,518,100 | — | — |
| 2022-01-14 | $25.19 | $196.51 | 146,012,200 | — | — |
| 2022-01-13 | $25.02 | $195.18 | 185,780,500 | — | — |
| 2022-01-12 | $24.47 | $190.89 | 104,050,000 | — | — |
| 2022-01-11 | $24.35 | $189.96 | 106,011,600 | — | — |
| 2022-01-10 | $23.85 | $186.06 | 122,800,700 | — | — |
| 2022-01-07 | $24.44 | $190.66 | 127,017,500 | — | — |
| 2022-01-06 | $24.46 | $190.81 | 155,058,800 | — | — |
| 2022-01-05 | $23.66 | $184.57 | 253,540,000 | — | — |
| 2022-01-04 | $24.31 | $189.64 | 311,645,200 | — | — |
| 2022-01-03 | $21.77 | $169.83 | 110,449,000 | — | — |