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
- 1986-09-02 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 | $13.05 | $90.11 | 2,098,900 | — | — |
| 2022-12-29 | $13.07 | $90.25 | 1,606,000 | — | — |
| 2022-12-28 | $12.92 | $89.21 | 1,498,900 | — | — |
| 2022-12-27 | $12.96 | $89.49 | 1,388,600 | — | — |
| 2022-12-23 | $12.88 | $88.94 | 1,231,700 | — | — |
| 2022-12-22 | $12.85 | $88.73 | 1,499,700 | — | — |
| 2022-12-21 | $12.89 | $89.01 | 1,878,100 | — | — |
| 2022-12-20 | $12.72 | $87.83 | 2,606,200 | — | — |
| 2022-12-19 | $12.61 | $87.07 | 1,869,000 | — | — |
| 2022-12-16 | $12.60 | $87.00 | 4,824,100 | — | — |
| 2022-12-15 | $12.64 | $87.28 | 4,687,000 | — | — |
| 2022-12-14 | $12.75 | $88.04 | 3,322,000 | — | — |
| 2022-12-13 | $12.87 | $88.87 | 6,196,800 | — | — |
| 2022-12-12 | $13.13 | $90.66 | 1,859,700 | — | — |
| 2022-12-09 | $13.06 | $90.18 | 2,308,200 | — | — |
| 2022-12-08 | $13.16 | $90.87 | 2,039,400 | — | — |
| 2022-12-07 | $13.09 | $90.39 | 2,396,500 | — | — |
| 2022-12-06 | $12.90 | $89.07 | 3,525,400 | — | — |
| 2022-12-05 | $12.98 | $89.63 | 2,767,700 | — | — |
| 2022-12-02 | $13.89 | $95.91 | 1,511,500 | — | — |
| 2022-12-01 | $14.05 | $96.19 | 2,430,900 | — | — |
| 2022-11-30 | $14.10 | $96.53 | 3,284,700 | — | — |
| 2022-11-29 | $13.90 | $95.16 | 1,887,000 | — | — |
| 2022-11-28 | $13.77 | $94.27 | 2,295,700 | — | — |
| 2022-11-25 | $14.02 | $95.98 | 622,800 | — | — |
| 2022-11-23 | $13.88 | $95.02 | 1,558,400 | — | — |
| 2022-11-22 | $14.02 | $95.98 | 1,872,900 | — | — |
| 2022-11-21 | $13.84 | $94.75 | 1,502,500 | — | — |
| 2022-11-18 | $13.81 | $94.54 | 2,895,400 | — | — |
| 2022-11-17 | $13.70 | $93.79 | 1,882,700 | — | — |
| 2022-11-16 | $13.70 | $93.79 | 2,675,600 | — | — |
| 2022-11-15 | $13.86 | $94.89 | 2,654,400 | — | — |
| 2022-11-14 | $13.74 | $94.06 | 2,715,200 | — | — |
| 2022-11-11 | $13.97 | $95.64 | 3,342,900 | — | — |
| 2022-11-10 | $14.49 | $99.20 | 2,881,700 | — | — |
| 2022-11-09 | $13.99 | $95.78 | 2,399,100 | — | — |
| 2022-11-08 | $14.18 | $97.08 | 2,719,200 | — | — |
| 2022-11-07 | $14.35 | $98.24 | 1,923,900 | — | — |
| 2022-11-04 | $14.39 | $98.51 | 2,306,700 | — | — |
| 2022-11-03 | $14.20 | $97.21 | 2,506,600 | — | — |
| 2022-11-02 | $14.16 | $96.94 | 3,891,500 | — | — |
| 2022-11-01 | $14.40 | $98.58 | 4,632,600 | — | — |
| 2022-10-31 | $14.45 | $98.92 | 3,223,700 | — | — |
| 2022-10-28 | $14.43 | $98.79 | 4,108,700 | — | — |
| 2022-10-27 | $14.09 | $96.46 | 5,093,700 | — | — |
| 2022-10-26 | $14.16 | $96.94 | 2,257,100 | — | — |
| 2022-10-25 | $14.30 | $97.90 | 2,894,600 | — | — |
| 2022-10-24 | $14.05 | $96.19 | 4,380,700 | — | — |
| 2022-10-21 | $13.83 | $94.68 | 3,220,000 | — | — |
| 2022-10-20 | $13.34 | $91.33 | 3,529,100 | — | — |
| 2022-10-19 | $13.67 | $93.58 | 4,720,200 | — | — |
| 2022-10-18 | $13.16 | $90.09 | 4,018,000 | — | — |
| 2022-10-17 | $12.98 | $88.86 | 3,423,400 | — | — |
| 2022-10-14 | $12.72 | $87.08 | 2,133,300 | — | — |
| 2022-10-13 | $12.80 | $87.63 | 2,251,500 | — | — |
| 2022-10-12 | $12.15 | $83.18 | 1,938,700 | — | — |
| 2022-10-11 | $12.20 | $83.52 | 2,030,000 | — | — |
| 2022-10-10 | $12.22 | $83.66 | 1,903,300 | — | — |
| 2022-10-07 | $12.23 | $83.73 | 2,627,900 | — | — |
| 2022-10-06 | $12.48 | $85.44 | 2,088,400 | — | — |
| 2022-10-05 | $12.43 | $85.10 | 2,543,300 | — | — |
| 2022-10-04 | $12.50 | $85.57 | 2,686,000 | — | — |
| 2022-10-03 | $11.89 | $81.40 | 1,787,800 | — | — |
| 2022-09-30 | $11.60 | $79.41 | 2,177,100 | — | — |
| 2022-09-29 | $11.62 | $79.55 | 1,834,100 | — | — |
| 2022-09-28 | $11.79 | $80.71 | 1,786,100 | — | — |
| 2022-09-27 | $11.62 | $79.55 | 2,145,700 | — | — |
| 2022-09-26 | $11.67 | $79.89 | 1,677,400 | — | — |
| 2022-09-23 | $11.78 | $80.65 | 1,971,500 | — | — |
| 2022-09-22 | $11.98 | $82.02 | 2,200,400 | — | — |
| 2022-09-21 | $12.16 | $83.25 | 2,000,500 | — | — |
| 2022-09-20 | $12.25 | $83.86 | 1,949,000 | — | — |
| 2022-09-19 | $12.26 | $83.93 | 1,535,700 | — | — |
| 2022-09-16 | $12.07 | $82.63 | 5,482,600 | — | — |
| 2022-09-15 | $12.14 | $83.11 | 1,940,400 | — | — |
| 2022-09-14 | $11.93 | $81.67 | 1,933,300 | — | — |
| 2022-09-13 | $11.81 | $80.85 | 1,565,700 | — | — |
| 2022-09-12 | $12.21 | $83.59 | 1,725,500 | — | — |
| 2022-09-09 | $12.08 | $82.70 | 1,651,300 | — | — |
| 2022-09-08 | $11.98 | $82.02 | 1,457,900 | — | — |
| 2022-09-07 | $11.72 | $80.24 | 2,207,500 | — | — |
| 2022-09-06 | $11.45 | $78.39 | 2,378,000 | — | — |
| 2022-09-02 | $11.66 | $79.82 | 2,122,500 | — | — |
| 2022-09-01 | $11.71 | $80.17 | 1,851,800 | — | — |
| 2022-08-31 | $11.92 | $80.78 | 1,791,700 | — | — |
| 2022-08-30 | $12.06 | $81.73 | 1,891,400 | — | — |
| 2022-08-29 | $12.05 | $81.66 | 1,323,200 | — | — |
| 2022-08-26 | $12.21 | $82.75 | 1,405,500 | — | — |
| 2022-08-25 | $12.55 | $85.05 | 1,558,000 | — | — |
| 2022-08-24 | $12.40 | $84.04 | 1,312,500 | — | — |
| 2022-08-23 | $12.42 | $84.17 | 2,432,900 | — | — |
| 2022-08-22 | $12.43 | $84.24 | 1,992,200 | — | — |
| 2022-08-19 | $12.68 | $85.93 | 1,821,500 | — | — |
| 2022-08-18 | $12.91 | $87.49 | 1,097,400 | — | — |
| 2022-08-17 | $12.85 | $87.09 | 1,096,100 | — | — |
| 2022-08-16 | $12.90 | $87.42 | 1,276,700 | — | — |
| 2022-08-15 | $12.80 | $86.75 | 1,305,300 | — | — |
| 2022-08-12 | $12.72 | $86.20 | 1,137,400 | — | — |
| 2022-08-11 | $12.54 | $84.98 | 1,253,200 | — | — |
| 2022-08-10 | $12.35 | $83.70 | 1,727,800 | — | — |
| 2022-08-09 | $12.14 | $82.27 | 1,736,600 | — | — |
| 2022-08-08 | $12.01 | $81.39 | 2,021,400 | — | — |
| 2022-08-05 | $12.05 | $81.66 | 1,719,400 | — | — |
| 2022-08-04 | $11.83 | $80.17 | 1,165,100 | — | — |
| 2022-08-03 | $11.91 | $80.71 | 1,505,600 | — | — |
| 2022-08-02 | $11.79 | $79.90 | 2,064,700 | — | — |
| 2022-08-01 | $11.94 | $80.92 | 1,785,100 | — | — |
| 2022-07-29 | $11.96 | $81.05 | 2,151,300 | — | — |
| 2022-07-28 | $11.81 | $80.04 | 1,764,100 | — | — |
| 2022-07-27 | $11.86 | $80.38 | 1,917,300 | — | — |
| 2022-07-26 | $11.74 | $79.56 | 1,604,500 | — | — |
| 2022-07-25 | $11.79 | $79.90 | 1,944,800 | — | — |
| 2022-07-22 | $11.59 | $78.55 | 2,591,900 | — | — |
| 2022-07-21 | $11.58 | $78.48 | 3,572,600 | — | — |
| 2022-07-20 | $11.56 | $78.34 | 2,391,800 | — | — |
| 2022-07-19 | $11.46 | $77.67 | 1,979,000 | — | — |
| 2022-07-18 | $11.11 | $75.29 | 2,010,800 | — | — |
| 2022-07-15 | $11.03 | $74.75 | 2,457,400 | — | — |
| 2022-07-14 | $10.72 | $72.65 | 3,454,200 | — | — |
| 2022-07-13 | $10.75 | $72.85 | 2,137,900 | — | — |
| 2022-07-12 | $10.98 | $74.41 | 1,479,900 | — | — |
| 2022-07-11 | $10.95 | $74.21 | 1,830,000 | — | — |
| 2022-07-08 | $11.08 | $75.09 | 1,440,200 | — | — |
| 2022-07-07 | $11.15 | $75.56 | 2,557,900 | — | — |
| 2022-07-06 | $10.97 | $74.34 | 2,460,500 | — | — |
| 2022-07-05 | $11.00 | $74.55 | 1,983,100 | — | — |
| 2022-07-01 | $11.04 | $74.82 | 2,212,700 | — | — |
| 2022-06-30 | $10.86 | $73.60 | 2,417,600 | — | — |
| 2022-06-29 | $10.97 | $74.34 | 1,777,600 | — | — |
| 2022-06-28 | $11.07 | $75.02 | 2,485,700 | — | — |
| 2022-06-27 | $11.12 | $75.36 | 1,475,300 | — | — |
| 2022-06-24 | $11.16 | $75.63 | 3,148,300 | — | — |
| 2022-06-23 | $10.81 | $73.26 | 2,012,900 | — | — |
| 2022-06-22 | $10.94 | $74.14 | 2,237,000 | — | — |
| 2022-06-21 | $10.91 | $73.94 | 2,187,000 | — | — |
| 2022-06-17 | $10.71 | $72.58 | 4,648,400 | — | — |
| 2022-06-16 | $10.58 | $71.70 | 2,990,000 | — | — |
| 2022-06-15 | $11.01 | $74.62 | 2,618,000 | — | — |
| 2022-06-14 | $10.95 | $74.21 | 2,709,100 | — | — |
| 2022-06-13 | $10.84 | $73.46 | 3,279,500 | — | — |
| 2022-06-10 | $11.15 | $75.56 | 3,498,900 | — | — |
| 2022-06-09 | $11.44 | $77.53 | 2,616,200 | — | — |
| 2022-06-08 | $11.91 | $80.71 | 2,489,300 | — | — |
| 2022-06-07 | $12.11 | $82.07 | 3,308,300 | — | — |
| 2022-06-06 | $11.96 | $81.05 | 1,630,000 | — | — |
| 2022-06-03 | $11.95 | $80.99 | 1,717,800 | — | — |
| 2022-06-02 | $12.10 | $82.00 | 2,418,500 | — | — |
| 2022-06-01 | $11.97 | $80.31 | 2,442,700 | — | — |
| 2022-05-31 | $12.15 | $81.52 | 2,623,500 | — | — |
| 2022-05-27 | $12.13 | $81.38 | 1,507,200 | — | — |
| 2022-05-26 | $12.00 | $80.51 | 2,109,600 | — | — |
| 2022-05-25 | $11.80 | $79.17 | 2,077,100 | — | — |
| 2022-05-24 | $11.60 | $77.83 | 1,684,300 | — | — |
| 2022-05-23 | $11.67 | $78.30 | 2,479,500 | — | — |
| 2022-05-20 | $11.40 | $76.48 | 1,949,300 | — | — |
| 2022-05-19 | $11.38 | $76.35 | 1,894,200 | — | — |
| 2022-05-18 | $11.50 | $77.16 | 2,280,900 | — | — |
| 2022-05-17 | $11.79 | $79.10 | 3,277,900 | — | — |
| 2022-05-16 | $11.39 | $76.42 | 1,978,400 | — | — |
| 2022-05-13 | $11.45 | $76.82 | 2,591,500 | — | — |
| 2022-05-12 | $11.31 | $75.88 | 3,657,100 | — | — |
| 2022-05-11 | $11.37 | $76.28 | 2,551,700 | — | — |
| 2022-05-10 | $11.58 | $77.69 | 3,412,000 | — | — |
| 2022-05-09 | $11.58 | $77.69 | 2,735,300 | — | — |
| 2022-05-06 | $11.83 | $79.37 | 2,728,100 | — | — |
| 2022-05-05 | $12.01 | $80.58 | 2,479,100 | — | — |
| 2022-05-04 | $12.24 | $82.12 | 2,375,700 | — | — |
| 2022-05-03 | $11.90 | $79.84 | 2,159,400 | — | — |
| 2022-05-02 | $11.68 | $78.36 | 2,705,200 | — | — |
| 2022-04-29 | $11.52 | $77.29 | 2,314,000 | — | — |
| 2022-04-28 | $11.93 | $80.04 | 1,928,800 | — | — |
| 2022-04-27 | $11.83 | $79.37 | 2,450,400 | — | — |
| 2022-04-26 | $11.78 | $79.03 | 1,946,700 | — | — |
| 2022-04-25 | $12.08 | $81.05 | 2,169,900 | — | — |
| 2022-04-22 | $12.09 | $81.11 | 1,981,300 | — | — |
| 2022-04-21 | $12.51 | $83.93 | 2,465,200 | — | — |
| 2022-04-20 | $12.55 | $84.20 | 2,672,800 | — | — |
| 2022-04-19 | $12.43 | $83.39 | 4,064,000 | — | — |
| 2022-04-18 | $12.33 | $82.72 | 3,737,500 | — | — |
| 2022-04-14 | $12.11 | $81.25 | 3,527,300 | — | — |
| 2022-04-13 | $12.19 | $81.78 | 2,951,300 | — | — |
| 2022-04-12 | $11.89 | $79.77 | 2,536,600 | — | — |
| 2022-04-11 | $11.98 | $80.38 | 2,492,300 | — | — |
| 2022-04-08 | $11.93 | $80.04 | 2,348,800 | — | — |
| 2022-04-07 | $11.89 | $79.77 | 2,561,300 | — | — |
| 2022-04-06 | $12.03 | $80.71 | 2,721,700 | — | — |
| 2022-04-05 | $12.23 | $82.05 | 2,988,700 | — | — |
| 2022-04-04 | $12.31 | $82.59 | 2,984,700 | — | — |
| 2022-04-01 | $12.52 | $84.00 | 3,165,700 | — | — |
| 2022-03-31 | $12.45 | $83.53 | 2,520,300 | — | — |
| 2022-03-30 | $12.79 | $85.81 | 2,913,600 | — | — |
| 2022-03-29 | $13.10 | $87.89 | 2,940,000 | — | — |
| 2022-03-28 | $12.89 | $86.48 | 1,992,100 | — | — |
| 2022-03-25 | $12.93 | $86.75 | 1,731,400 | — | — |
| 2022-03-24 | $12.74 | $85.47 | 1,801,500 | — | — |
| 2022-03-23 | $12.64 | $84.80 | 1,959,000 | — | — |
| 2022-03-22 | $13.07 | $87.69 | 2,764,900 | — | — |
| 2022-03-21 | $12.84 | $86.15 | 2,725,900 | — | — |
| 2022-03-18 | $12.84 | $86.15 | 6,445,700 | — | — |
| 2022-03-17 | $12.86 | $86.28 | 3,199,100 | — | — |
| 2022-03-16 | $13.20 | $88.56 | 2,816,000 | — | — |
| 2022-03-15 | $12.82 | $86.01 | 2,586,600 | — | — |
| 2022-03-14 | $12.85 | $86.21 | 2,177,000 | — | — |
| 2022-03-11 | $12.74 | $85.47 | 3,288,000 | — | — |
| 2022-03-10 | $12.71 | $85.27 | 1,973,300 | — | — |
| 2022-03-09 | $12.74 | $85.47 | 2,313,400 | — | — |
| 2022-03-08 | $12.38 | $83.06 | 3,372,400 | — | — |
| 2022-03-07 | $12.15 | $81.52 | 3,915,000 | — | — |
| 2022-03-04 | $12.65 | $84.87 | 2,999,800 | — | — |
| 2022-03-03 | $13.09 | $87.82 | 2,195,100 | — | — |
| 2022-03-02 | $13.21 | $87.82 | 3,485,500 | — | — |
| 2022-03-01 | $12.75 | $84.76 | 3,749,500 | — | — |
| 2022-02-28 | $13.43 | $89.29 | 3,075,900 | — | — |
| 2022-02-25 | $13.40 | $89.09 | 3,172,800 | — | — |
| 2022-02-24 | $12.92 | $85.89 | 4,545,800 | — | — |
| 2022-02-23 | $13.26 | $88.15 | 2,006,500 | — | — |
| 2022-02-22 | $13.45 | $89.42 | 2,440,800 | — | — |
| 2022-02-18 | $13.62 | $90.55 | 2,007,800 | — | — |
| 2022-02-17 | $13.52 | $89.88 | 1,782,200 | — | — |
| 2022-02-16 | $13.89 | $92.34 | 3,577,100 | — | — |
| 2022-02-15 | $13.80 | $91.74 | 4,533,300 | — | — |
| 2022-02-14 | $13.55 | $90.08 | 3,197,500 | — | — |
| 2022-02-11 | $13.70 | $91.08 | 3,430,500 | — | — |
| 2022-02-10 | $13.72 | $91.21 | 2,361,700 | — | — |
| 2022-02-09 | $13.67 | $90.88 | 1,847,800 | — | — |
| 2022-02-08 | $13.82 | $91.88 | 4,216,700 | — | — |
| 2022-02-07 | $13.53 | $89.95 | 2,175,400 | — | — |
| 2022-02-04 | $13.37 | $88.89 | 2,684,100 | — | — |
| 2022-02-03 | $13.16 | $87.49 | 2,445,500 | — | — |
| 2022-02-02 | $13.08 | $86.96 | 2,397,400 | — | — |
| 2022-02-01 | $13.16 | $87.49 | 2,088,000 | — | — |
| 2022-01-31 | $12.92 | $85.89 | 4,682,500 | — | — |
| 2022-01-28 | $12.91 | $85.83 | 3,038,400 | — | — |
| 2022-01-27 | $12.94 | $86.03 | 3,860,300 | — | — |
| 2022-01-26 | $13.11 | $87.16 | 3,092,800 | — | — |
| 2022-01-25 | $13.13 | $87.29 | 3,749,900 | — | — |
| 2022-01-24 | $13.10 | $87.09 | 4,073,200 | — | — |
| 2022-01-21 | $12.99 | $86.36 | 10,949,300 | — | — |
| 2022-01-20 | $13.23 | $87.96 | 3,673,800 | — | — |
| 2022-01-19 | $13.45 | $89.42 | 2,824,500 | — | — |
| 2022-01-18 | $13.82 | $91.88 | 4,773,400 | — | — |
| 2022-01-14 | $13.99 | $93.01 | 2,454,400 | — | — |
| 2022-01-13 | $13.85 | $92.08 | 2,293,100 | — | — |
| 2022-01-12 | $13.62 | $90.55 | 2,526,900 | — | — |
| 2022-01-11 | $13.65 | $90.75 | 1,487,200 | — | — |
| 2022-01-10 | $13.64 | $90.68 | 3,133,800 | — | — |
| 2022-01-07 | $13.72 | $91.21 | 3,201,800 | — | — |
| 2022-01-06 | $13.51 | $89.82 | 3,144,600 | — | — |
| 2022-01-05 | $12.87 | $85.56 | 3,395,700 | — | — |
| 2022-01-04 | $12.88 | $85.63 | 2,476,700 | — | — |
| 2022-01-03 | $12.49 | $83.04 | 3,013,200 | — | — |