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
- 1970-01-02 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 | $10.15 | $46.99 | 3,572,600 | — | — |
| 2022-12-29 | $10.24 | $47.40 | 4,959,900 | — | — |
| 2022-12-28 | $9.67 | $44.76 | 4,619,000 | — | — |
| 2022-12-27 | $10.01 | $46.34 | 3,721,800 | — | — |
| 2022-12-23 | $10.22 | $47.31 | 2,630,900 | — | — |
| 2022-12-22 | $10.08 | $46.66 | 4,992,500 | — | — |
| 2022-12-21 | $10.36 | $47.96 | 3,416,500 | — | — |
| 2022-12-20 | $10.33 | $47.82 | 3,221,000 | — | — |
| 2022-12-19 | $10.19 | $47.17 | 3,953,300 | — | — |
| 2022-12-16 | $10.51 | $48.65 | 6,063,200 | — | — |
| 2022-12-15 | $10.57 | $48.93 | 4,044,700 | — | — |
| 2022-12-14 | $10.87 | $50.32 | 2,980,200 | — | — |
| 2022-12-13 | $10.97 | $50.78 | 7,190,100 | — | — |
| 2022-12-12 | $10.71 | $49.58 | 2,367,600 | — | — |
| 2022-12-09 | $10.52 | $48.70 | 2,244,100 | — | — |
| 2022-12-08 | $10.65 | $49.30 | 2,425,100 | — | — |
| 2022-12-07 | $10.65 | $49.30 | 2,331,900 | — | — |
| 2022-12-06 | $10.67 | $49.39 | 3,740,000 | — | — |
| 2022-12-05 | $10.83 | $50.13 | 3,267,900 | — | — |
| 2022-12-02 | $11.25 | $52.08 | 1,683,000 | — | — |
| 2022-12-01 | $11.22 | $51.94 | 2,104,900 | — | — |
| 2022-11-30 | $11.22 | $51.94 | 3,946,800 | — | — |
| 2022-11-29 | $10.92 | $50.55 | 3,373,200 | — | — |
| 2022-11-28 | $11.12 | $51.48 | 2,359,600 | — | — |
| 2022-11-25 | $11.44 | $52.96 | 1,675,700 | — | — |
| 2022-11-23 | $11.29 | $52.26 | 2,838,000 | — | — |
| 2022-11-22 | $11.29 | $52.26 | 4,448,100 | — | — |
| 2022-11-21 | $10.75 | $49.76 | 3,771,500 | — | — |
| 2022-11-18 | $11.02 | $51.01 | 3,301,000 | — | — |
| 2022-11-17 | $10.73 | $49.67 | 3,246,800 | — | — |
| 2022-11-16 | $10.77 | $49.86 | 3,480,000 | — | — |
| 2022-11-15 | $11.04 | $51.10 | 4,532,100 | — | — |
| 2022-11-14 | $10.93 | $50.60 | 6,439,300 | — | — |
| 2022-11-11 | $11.58 | $53.60 | 7,240,200 | — | — |
| 2022-11-10 | $10.71 | $49.58 | 6,844,700 | — | — |
| 2022-11-09 | $9.89 | $45.78 | 4,701,000 | — | — |
| 2022-11-08 | $10.00 | $46.29 | 7,586,200 | — | — |
| 2022-11-07 | $10.32 | $47.77 | 5,168,700 | — | — |
| 2022-11-04 | $10.22 | $47.31 | 5,473,500 | — | — |
| 2022-11-03 | $9.90 | $45.83 | 6,995,200 | — | — |
| 2022-11-02 | $10.11 | $46.80 | 10,999,500 | — | — |
| 2022-11-01 | $10.81 | $50.04 | 15,559,300 | — | — |
| 2022-10-31 | $12.70 | $58.79 | 7,625,300 | — | — |
| 2022-10-28 | $12.52 | $57.96 | 4,604,100 | — | — |
| 2022-10-27 | $12.23 | $56.61 | 5,945,900 | — | — |
| 2022-10-26 | $11.92 | $55.18 | 3,721,600 | — | — |
| 2022-10-25 | $12.13 | $56.15 | 4,506,100 | — | — |
| 2022-10-24 | $11.69 | $54.11 | 2,659,700 | — | — |
| 2022-10-21 | $11.51 | $53.28 | 2,818,700 | — | — |
| 2022-10-20 | $11.12 | $51.48 | 2,901,200 | — | — |
| 2022-10-19 | $11.31 | $52.35 | 4,504,500 | — | — |
| 2022-10-18 | $11.51 | $53.28 | 3,810,500 | — | — |
| 2022-10-17 | $11.41 | $52.82 | 3,447,500 | — | — |
| 2022-10-14 | $10.99 | $50.87 | 2,113,900 | — | — |
| 2022-10-13 | $11.27 | $52.17 | 3,368,900 | — | — |
| 2022-10-12 | $11.08 | $51.29 | 2,951,400 | — | — |
| 2022-10-11 | $11.12 | $51.48 | 2,704,400 | — | — |
| 2022-10-10 | $11.04 | $51.10 | 2,553,500 | — | — |
| 2022-10-07 | $11.09 | $51.34 | 3,079,300 | — | — |
| 2022-10-06 | $11.22 | $51.94 | 3,416,800 | — | — |
| 2022-10-05 | $11.44 | $52.96 | 3,712,700 | — | — |
| 2022-10-04 | $11.59 | $53.65 | 6,306,700 | — | — |
| 2022-10-03 | $10.65 | $49.30 | 4,988,900 | — | — |
| 2022-09-30 | $10.09 | $46.71 | 5,196,700 | — | — |
| 2022-09-29 | $10.49 | $48.56 | 6,753,400 | — | — |
| 2022-09-28 | $11.15 | $51.61 | 4,065,300 | — | — |
| 2022-09-27 | $10.87 | $50.32 | 3,129,900 | — | — |
| 2022-09-26 | $11.07 | $51.24 | 3,849,500 | — | — |
| 2022-09-23 | $11.25 | $52.08 | 6,319,200 | — | — |
| 2022-09-22 | $11.80 | $54.62 | 3,885,600 | — | — |
| 2022-09-21 | $12.04 | $55.73 | 4,968,900 | — | — |
| 2022-09-20 | $12.49 | $57.82 | 3,413,100 | — | — |
| 2022-09-19 | $13.13 | $60.78 | 3,330,400 | — | — |
| 2022-09-16 | $12.86 | $59.53 | 7,032,500 | — | — |
| 2022-09-15 | $13.08 | $60.55 | 4,281,200 | — | — |
| 2022-09-14 | $13.26 | $61.38 | 3,265,600 | — | — |
| 2022-09-13 | $13.43 | $62.17 | 2,793,700 | — | — |
| 2022-09-12 | $14.34 | $66.38 | 3,102,800 | — | — |
| 2022-09-09 | $14.02 | $64.90 | 3,013,700 | — | — |
| 2022-09-08 | $13.63 | $63.09 | 3,653,300 | — | — |
| 2022-09-07 | $13.60 | $62.96 | 3,227,900 | — | — |
| 2022-09-06 | $13.21 | $61.15 | 3,064,600 | — | — |
| 2022-09-02 | $13.57 | $62.82 | 3,639,600 | — | — |
| 2022-09-01 | $13.81 | $63.93 | 4,250,700 | — | — |
| 2022-08-31 | $14.03 | $64.95 | 3,068,500 | — | — |
| 2022-08-30 | $14.20 | $65.73 | 5,039,000 | — | — |
| 2022-08-29 | $14.48 | $67.03 | 3,096,700 | — | — |
| 2022-08-26 | $14.62 | $67.68 | 3,613,300 | — | — |
| 2022-08-25 | $15.16 | $70.18 | 3,587,200 | — | — |
| 2022-08-24 | $14.32 | $66.29 | 2,691,700 | — | — |
| 2022-08-23 | $14.15 | $65.50 | 2,623,600 | — | — |
| 2022-08-22 | $14.18 | $65.64 | 4,975,300 | — | — |
| 2022-08-19 | $14.83 | $68.65 | 2,469,900 | — | — |
| 2022-08-18 | $15.14 | $70.08 | 3,753,100 | — | — |
| 2022-08-17 | $15.07 | $69.76 | 6,052,400 | — | — |
| 2022-08-16 | $15.49 | $71.70 | 3,965,100 | — | — |
| 2022-08-15 | $15.52 | $71.84 | 6,631,700 | — | — |
| 2022-08-12 | $15.19 | $70.32 | 6,520,700 | — | — |
| 2022-08-11 | $14.52 | $67.21 | 7,084,300 | — | — |
| 2022-08-10 | $13.98 | $64.71 | 4,572,900 | — | — |
| 2022-08-09 | $13.35 | $61.80 | 4,053,000 | — | — |
| 2022-08-08 | $13.60 | $62.96 | 5,791,100 | — | — |
| 2022-08-05 | $13.23 | $61.24 | 5,899,700 | — | — |
| 2022-08-04 | $12.57 | $58.19 | 4,294,400 | — | — |
| 2022-08-03 | $12.72 | $58.88 | 3,427,200 | — | — |
| 2022-08-02 | $12.48 | $57.77 | 3,368,800 | — | — |
| 2022-08-01 | $12.30 | $56.94 | 3,203,300 | — | — |
| 2022-07-29 | $12.28 | $56.84 | 4,654,400 | — | — |
| 2022-07-28 | $12.05 | $55.78 | 4,768,300 | — | — |
| 2022-07-27 | $11.34 | $52.49 | 4,443,100 | — | — |
| 2022-07-26 | $11.14 | $51.57 | 3,767,500 | — | — |
| 2022-07-25 | $11.61 | $53.74 | 2,935,500 | — | — |
| 2022-07-22 | $11.72 | $54.25 | 3,318,300 | — | — |
| 2022-07-21 | $11.87 | $54.95 | 2,640,200 | — | — |
| 2022-07-20 | $11.93 | $55.22 | 3,017,300 | — | — |
| 2022-07-19 | $11.62 | $53.79 | 4,524,800 | — | — |
| 2022-07-18 | $10.91 | $50.50 | 6,689,500 | — | — |
| 2022-07-15 | $11.04 | $51.10 | 3,740,100 | — | — |
| 2022-07-14 | $10.83 | $50.13 | 4,222,700 | — | — |
| 2022-07-13 | $10.90 | $50.46 | 4,089,500 | — | — |
| 2022-07-12 | $10.95 | $50.69 | 3,488,200 | — | — |
| 2022-07-11 | $10.73 | $49.67 | 2,767,200 | — | — |
| 2022-07-08 | $11.14 | $51.57 | 4,036,000 | — | — |
| 2022-07-07 | $10.98 | $50.83 | 4,957,700 | — | — |
| 2022-07-06 | $10.49 | $48.56 | 5,166,900 | — | — |
| 2022-07-05 | $11.06 | $51.20 | 3,937,900 | — | — |
| 2022-07-01 | $10.81 | $50.04 | 3,398,800 | — | — |
| 2022-06-30 | $10.71 | $49.58 | 4,295,600 | — | — |
| 2022-06-29 | $11.35 | $52.54 | 3,193,600 | — | — |
| 2022-06-28 | $11.45 | $53.00 | 3,076,500 | — | — |
| 2022-06-27 | $11.60 | $53.70 | 2,997,800 | — | — |
| 2022-06-24 | $11.68 | $54.07 | 3,960,100 | — | — |
| 2022-06-23 | $11.21 | $51.89 | 4,181,600 | — | — |
| 2022-06-22 | $11.06 | $51.20 | 4,148,300 | — | — |
| 2022-06-21 | $11.28 | $52.22 | 4,237,300 | — | — |
| 2022-06-17 | $11.06 | $51.20 | 7,175,900 | — | — |
| 2022-06-16 | $10.87 | $50.32 | 5,844,000 | — | — |
| 2022-06-15 | $11.82 | $54.72 | 5,052,400 | — | — |
| 2022-06-14 | $11.19 | $51.80 | 4,403,500 | — | — |
| 2022-06-13 | $11.21 | $51.89 | 6,943,200 | — | — |
| 2022-06-10 | $12.22 | $56.57 | 5,689,100 | — | — |
| 2022-06-09 | $13.01 | $60.22 | 3,092,800 | — | — |
| 2022-06-08 | $13.42 | $62.12 | 6,193,500 | — | — |
| 2022-06-07 | $13.64 | $63.14 | 2,857,600 | — | — |
| 2022-06-06 | $13.69 | $63.37 | 3,375,800 | — | — |
| 2022-06-03 | $13.22 | $61.20 | 3,205,500 | — | — |
| 2022-06-02 | $13.45 | $62.26 | 4,398,900 | — | — |
| 2022-06-01 | $12.95 | $59.95 | 6,463,500 | — | — |
| 2022-05-31 | $12.92 | $59.81 | 6,877,800 | — | — |
| 2022-05-27 | $12.68 | $58.70 | 3,642,300 | — | — |
| 2022-05-26 | $12.30 | $56.94 | 3,847,400 | — | — |
| 2022-05-25 | $11.73 | $54.30 | 3,165,300 | — | — |
| 2022-05-24 | $11.36 | $52.59 | 4,808,700 | — | — |
| 2022-05-23 | $11.88 | $54.99 | 6,765,300 | — | — |
| 2022-05-20 | $11.27 | $52.17 | 6,251,700 | — | — |
| 2022-05-19 | $11.68 | $54.07 | 5,346,200 | — | — |
| 2022-05-18 | $11.64 | $53.88 | 6,043,500 | — | — |
| 2022-05-17 | $12.36 | $57.22 | 4,953,100 | — | — |
| 2022-05-16 | $11.84 | $54.81 | 3,559,000 | — | — |
| 2022-05-13 | $12.14 | $56.20 | 6,475,300 | — | — |
| 2022-05-12 | $11.19 | $51.80 | 6,482,000 | — | — |
| 2022-05-11 | $11.26 | $52.12 | 5,437,300 | — | — |
| 2022-05-10 | $11.74 | $54.35 | 7,918,100 | — | — |
| 2022-05-09 | $11.37 | $52.63 | 9,921,100 | — | — |
| 2022-05-06 | $12.31 | $56.98 | 10,766,700 | — | — |
| 2022-05-05 | $13.60 | $62.96 | 6,225,900 | — | — |
| 2022-05-04 | $14.31 | $66.24 | 5,855,000 | — | — |
| 2022-05-03 | $13.81 | $63.93 | 5,252,800 | — | — |
| 2022-05-02 | $13.25 | $61.34 | 4,342,300 | — | — |
| 2022-04-29 | $13.32 | $61.66 | 5,042,800 | — | — |
| 2022-04-28 | $13.58 | $62.86 | 4,836,000 | — | — |
| 2022-04-27 | $13.12 | $60.73 | 4,141,600 | — | — |
| 2022-04-26 | $12.95 | $59.95 | 6,094,100 | — | — |
| 2022-04-25 | $13.72 | $63.51 | 6,507,600 | — | — |
| 2022-04-22 | $13.21 | $61.15 | 3,728,000 | — | — |
| 2022-04-21 | $13.52 | $62.59 | 4,080,700 | — | — |
| 2022-04-20 | $13.98 | $64.71 | 3,858,300 | — | — |
| 2022-04-19 | $13.93 | $64.48 | 5,506,400 | — | — |
| 2022-04-18 | $13.24 | $61.29 | 2,785,900 | — | — |
| 2022-04-14 | $13.26 | $61.38 | 2,695,900 | — | — |
| 2022-04-13 | $13.34 | $61.75 | 2,334,200 | — | — |
| 2022-04-12 | $13.10 | $60.64 | 4,389,600 | — | — |
| 2022-04-11 | $13.13 | $60.78 | 5,261,400 | — | — |
| 2022-04-08 | $12.83 | $59.39 | 10,408,300 | — | — |
| 2022-04-07 | $12.72 | $58.88 | 7,532,700 | — | — |
| 2022-04-06 | $12.87 | $59.58 | 6,226,000 | — | — |
| 2022-04-05 | $13.46 | $62.31 | 5,933,200 | — | — |
| 2022-04-04 | $14.22 | $65.83 | 3,350,700 | — | — |
| 2022-04-01 | $14.20 | $65.73 | 4,420,400 | — | — |
| 2022-03-31 | $14.29 | $66.15 | 4,234,300 | — | — |
| 2022-03-30 | $14.65 | $67.82 | 4,792,400 | — | — |
| 2022-03-29 | $14.84 | $68.70 | 6,070,700 | — | — |
| 2022-03-28 | $14.15 | $65.50 | 4,263,100 | — | — |
| 2022-03-25 | $14.06 | $65.08 | 5,653,500 | — | — |
| 2022-03-24 | $14.00 | $64.81 | 4,176,600 | — | — |
| 2022-03-23 | $13.69 | $63.37 | 6,097,800 | — | — |
| 2022-03-22 | $14.18 | $65.64 | 5,554,900 | — | — |
| 2022-03-21 | $13.98 | $64.71 | 5,373,400 | — | — |
| 2022-03-18 | $14.24 | $65.92 | 8,194,800 | — | — |
| 2022-03-17 | $14.21 | $65.78 | 4,804,600 | — | — |
| 2022-03-16 | $14.08 | $65.18 | 7,499,900 | — | — |
| 2022-03-15 | $13.13 | $60.78 | 4,949,000 | — | — |
| 2022-03-14 | $12.80 | $59.25 | 7,132,700 | — | — |
| 2022-03-11 | $13.02 | $60.27 | 4,846,600 | — | — |
| 2022-03-10 | $13.05 | $60.41 | 7,026,400 | — | — |
| 2022-03-09 | $13.13 | $60.78 | 9,597,000 | — | — |
| 2022-03-08 | $12.40 | $57.40 | 12,366,100 | — | — |
| 2022-03-07 | $11.82 | $54.72 | 17,370,300 | — | — |
| 2022-03-04 | $13.49 | $62.45 | 13,541,000 | — | — |
| 2022-03-03 | $14.57 | $67.45 | 8,504,900 | — | — |
| 2022-03-02 | $15.21 | $70.41 | 7,198,400 | — | — |
| 2022-03-01 | $14.52 | $67.21 | 11,808,400 | — | — |
| 2022-02-28 | $15.49 | $71.70 | 9,554,200 | — | — |
| 2022-02-25 | $15.51 | $71.80 | 6,741,600 | — | — |
| 2022-02-24 | $15.19 | $70.32 | 9,233,600 | — | — |
| 2022-02-23 | $14.90 | $68.97 | 6,951,900 | — | — |
| 2022-02-22 | $15.34 | $71.01 | 10,088,800 | — | — |
| 2022-02-18 | $16.01 | $74.11 | 7,184,200 | — | — |
| 2022-02-17 | $16.57 | $76.70 | 9,047,600 | — | — |
| 2022-02-16 | $16.45 | $76.15 | 10,213,400 | — | — |
| 2022-02-15 | $16.70 | $77.31 | 16,443,600 | — | — |
| 2022-02-14 | $16.02 | $74.16 | 25,664,000 | — | — |
| 2022-02-11 | $15.78 | $73.05 | 56,662,000 | — | — |
| 2022-02-10 | $21.74 | $100.64 | 6,385,700 | — | — |
| 2022-02-09 | $21.88 | $101.28 | 4,482,200 | — | — |
| 2022-02-08 | $21.39 | $99.02 | 3,905,700 | — | — |
| 2022-02-07 | $20.89 | $96.70 | 3,958,400 | — | — |
| 2022-02-04 | $21.03 | $97.35 | 4,087,400 | — | — |
| 2022-02-03 | $20.97 | $97.07 | 2,892,000 | — | — |
| 2022-02-02 | $21.88 | $101.28 | 3,981,600 | — | — |
| 2022-02-01 | $21.64 | $100.17 | 4,544,900 | — | — |
| 2022-01-31 | $20.73 | $95.96 | 4,755,300 | — | — |
| 2022-01-28 | $19.92 | $92.21 | 4,935,500 | — | — |
| 2022-01-27 | $19.79 | $91.61 | 5,482,900 | — | — |
| 2022-01-26 | $20.97 | $97.07 | 4,228,100 | — | — |
| 2022-01-25 | $21.31 | $98.65 | 4,221,600 | — | — |
| 2022-01-24 | $22.04 | $102.02 | 5,818,600 | — | — |
| 2022-01-21 | $21.51 | $99.57 | 4,839,800 | — | — |
| 2022-01-20 | $21.74 | $100.64 | 3,865,000 | — | — |
| 2022-01-19 | $22.49 | $104.11 | 2,787,900 | — | — |
| 2022-01-18 | $23.10 | $106.93 | 4,278,200 | — | — |
| 2022-01-14 | $24.12 | $111.65 | 4,060,600 | — | — |
| 2022-01-13 | $23.45 | $108.55 | 5,959,200 | — | — |
| 2022-01-12 | $22.73 | $105.22 | 4,073,800 | — | — |
| 2022-01-11 | $22.16 | $102.58 | 3,004,200 | — | — |
| 2022-01-10 | $21.55 | $99.76 | 3,245,900 | — | — |
| 2022-01-07 | $21.90 | $101.38 | 3,513,500 | — | — |
| 2022-01-06 | $22.35 | $103.46 | 3,041,700 | — | — |
| 2022-01-05 | $21.71 | $100.50 | 4,489,800 | — | — |
| 2022-01-04 | $22.39 | $103.64 | 3,234,300 | — | — |
| 2022-01-03 | $21.78 | $100.82 | 3,165,900 | — | — |