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
- 1980-03-17 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 | $14.10 | $51.50 | 9,323,500 | — | — |
| 2022-12-29 | $14.14 | $51.65 | 8,330,200 | — | — |
| 2022-12-28 | $13.98 | $51.07 | 6,880,000 | — | — |
| 2022-12-27 | $14.04 | $51.28 | 6,714,800 | — | — |
| 2022-12-23 | $14.05 | $51.32 | 9,062,800 | — | — |
| 2022-12-22 | $13.91 | $50.81 | 10,250,200 | — | — |
| 2022-12-21 | $14.00 | $51.14 | 10,552,200 | — | — |
| 2022-12-20 | $13.78 | $50.33 | 12,853,700 | — | — |
| 2022-12-19 | $13.69 | $50.01 | 12,309,100 | — | — |
| 2022-12-16 | $13.65 | $49.86 | 34,659,400 | — | — |
| 2022-12-15 | $13.74 | $49.62 | 17,830,200 | — | — |
| 2022-12-14 | $13.93 | $50.31 | 28,774,200 | — | — |
| 2022-12-13 | $14.21 | $51.32 | 36,456,000 | — | — |
| 2022-12-12 | $14.61 | $52.76 | 16,965,700 | — | — |
| 2022-12-09 | $14.55 | $52.55 | 13,963,300 | — | — |
| 2022-12-08 | $14.62 | $52.80 | 16,459,000 | — | — |
| 2022-12-07 | $14.67 | $52.98 | 23,331,500 | — | — |
| 2022-12-06 | $14.68 | $53.02 | 16,716,200 | — | — |
| 2022-12-05 | $14.89 | $53.78 | 14,730,400 | — | — |
| 2022-12-02 | $15.46 | $55.83 | 14,368,100 | — | — |
| 2022-12-01 | $15.59 | $56.30 | 17,218,100 | — | — |
| 2022-11-30 | $15.48 | $55.91 | 22,373,900 | — | — |
| 2022-11-29 | $15.30 | $55.26 | 11,858,400 | — | — |
| 2022-11-28 | $15.05 | $54.35 | 10,430,900 | — | — |
| 2022-11-25 | $15.24 | $55.04 | 4,746,400 | — | — |
| 2022-11-23 | $15.17 | $54.79 | 6,720,600 | — | — |
| 2022-11-22 | $15.15 | $54.71 | 7,874,000 | — | — |
| 2022-11-21 | $14.94 | $53.96 | 7,490,600 | — | — |
| 2022-11-18 | $14.89 | $53.78 | 9,665,200 | — | — |
| 2022-11-17 | $14.78 | $53.38 | 11,747,100 | — | — |
| 2022-11-16 | $14.90 | $53.81 | 12,180,300 | — | — |
| 2022-11-15 | $15.10 | $54.53 | 19,620,000 | — | — |
| 2022-11-14 | $14.96 | $54.03 | 16,890,200 | — | — |
| 2022-11-11 | $14.97 | $54.06 | 22,359,800 | — | — |
| 2022-11-10 | $15.18 | $54.82 | 29,785,600 | — | — |
| 2022-11-09 | $14.98 | $54.10 | 18,651,600 | — | — |
| 2022-11-08 | $15.48 | $55.91 | 14,151,300 | — | — |
| 2022-11-07 | $15.50 | $55.98 | 13,719,300 | — | — |
| 2022-11-04 | $15.38 | $55.55 | 16,228,700 | — | — |
| 2022-11-03 | $14.92 | $53.88 | 13,878,400 | — | — |
| 2022-11-02 | $14.98 | $54.10 | 16,340,400 | — | — |
| 2022-11-01 | $15.28 | $55.18 | 10,520,900 | — | — |
| 2022-10-31 | $15.18 | $54.82 | 17,296,900 | — | — |
| 2022-10-28 | $15.11 | $54.57 | 14,443,300 | — | — |
| 2022-10-27 | $14.90 | $53.81 | 15,781,200 | — | — |
| 2022-10-26 | $14.91 | $53.85 | 14,198,700 | — | — |
| 2022-10-25 | $14.84 | $53.60 | 19,309,800 | — | — |
| 2022-10-24 | $14.85 | $53.63 | 33,353,000 | — | — |
| 2022-10-21 | $14.45 | $52.19 | 41,221,500 | — | — |
| 2022-10-20 | $13.20 | $47.67 | 23,522,200 | — | — |
| 2022-10-19 | $13.62 | $49.19 | 19,879,800 | — | — |
| 2022-10-18 | $14.11 | $50.96 | 22,121,800 | — | — |
| 2022-10-17 | $13.85 | $50.02 | 17,564,000 | — | — |
| 2022-10-14 | $13.67 | $49.37 | 27,258,200 | — | — |
| 2022-10-13 | $13.89 | $50.16 | 30,245,900 | — | — |
| 2022-10-12 | $13.03 | $47.06 | 14,409,000 | — | — |
| 2022-10-11 | $13.08 | $47.24 | 16,984,600 | — | — |
| 2022-10-10 | $13.23 | $47.78 | 17,346,400 | — | — |
| 2022-10-07 | $13.21 | $47.71 | 21,667,200 | — | — |
| 2022-10-06 | $13.60 | $49.12 | 22,501,100 | — | — |
| 2022-10-05 | $13.72 | $49.55 | 24,549,000 | — | — |
| 2022-10-04 | $13.95 | $50.38 | 30,663,400 | — | — |
| 2022-10-03 | $13.47 | $48.65 | 20,244,400 | — | — |
| 2022-09-30 | $13.18 | $47.60 | 16,952,700 | — | — |
| 2022-09-29 | $13.17 | $47.56 | 18,323,200 | — | — |
| 2022-09-28 | $13.27 | $47.93 | 18,674,600 | — | — |
| 2022-09-27 | $12.86 | $46.44 | 21,535,300 | — | — |
| 2022-09-26 | $13.01 | $46.99 | 21,225,200 | — | — |
| 2022-09-23 | $13.19 | $47.64 | 23,118,900 | — | — |
| 2022-09-22 | $13.41 | $48.43 | 21,893,100 | — | — |
| 2022-09-21 | $13.72 | $49.55 | 18,911,300 | — | — |
| 2022-09-20 | $13.90 | $50.20 | 18,028,500 | — | — |
| 2022-09-19 | $14.03 | $50.67 | 20,260,100 | — | — |
| 2022-09-16 | $13.71 | $49.51 | 37,161,000 | — | — |
| 2022-09-15 | $14.26 | $50.94 | 28,496,600 | — | — |
| 2022-09-14 | $13.87 | $49.55 | 17,437,100 | — | — |
| 2022-09-13 | $14.02 | $50.08 | 22,500,900 | — | — |
| 2022-09-12 | $14.46 | $51.66 | 19,089,500 | — | — |
| 2022-09-09 | $14.14 | $50.51 | 15,002,200 | — | — |
| 2022-09-08 | $14.14 | $50.51 | 21,315,100 | — | — |
| 2022-09-07 | $13.55 | $48.40 | 12,405,100 | — | — |
| 2022-09-06 | $13.17 | $47.05 | 20,313,400 | — | — |
| 2022-09-02 | $13.32 | $47.58 | 13,879,400 | — | — |
| 2022-09-01 | $13.37 | $47.76 | 13,193,900 | — | — |
| 2022-08-31 | $13.40 | $47.87 | 19,214,100 | — | — |
| 2022-08-30 | $13.39 | $47.83 | 10,047,700 | — | — |
| 2022-08-29 | $13.47 | $48.12 | 8,928,200 | — | — |
| 2022-08-26 | $13.64 | $48.73 | 9,266,700 | — | — |
| 2022-08-25 | $14.01 | $50.05 | 9,672,000 | — | — |
| 2022-08-24 | $13.74 | $49.08 | 9,006,200 | — | — |
| 2022-08-23 | $13.72 | $49.01 | 10,715,300 | — | — |
| 2022-08-22 | $13.71 | $48.98 | 11,709,800 | — | — |
| 2022-08-19 | $14.08 | $50.30 | 10,961,900 | — | — |
| 2022-08-18 | $14.33 | $51.19 | 7,477,500 | — | — |
| 2022-08-17 | $14.33 | $51.19 | 9,275,500 | — | — |
| 2022-08-16 | $14.47 | $51.69 | 7,031,200 | — | — |
| 2022-08-15 | $14.36 | $51.30 | 6,076,000 | — | — |
| 2022-08-12 | $14.35 | $51.26 | 7,707,200 | — | — |
| 2022-08-11 | $14.19 | $50.69 | 12,779,200 | — | — |
| 2022-08-10 | $13.96 | $49.87 | 12,067,500 | — | — |
| 2022-08-09 | $13.58 | $48.51 | 8,350,600 | — | — |
| 2022-08-08 | $13.46 | $48.08 | 8,352,500 | — | — |
| 2022-08-05 | $13.45 | $48.05 | 9,234,600 | — | — |
| 2022-08-04 | $13.32 | $47.58 | 9,957,200 | — | — |
| 2022-08-03 | $13.39 | $47.83 | 9,362,600 | — | — |
| 2022-08-02 | $13.21 | $47.19 | 9,812,900 | — | — |
| 2022-08-01 | $13.35 | $47.69 | 10,541,900 | — | — |
| 2022-07-29 | $13.29 | $47.48 | 15,653,100 | — | — |
| 2022-07-28 | $13.04 | $46.58 | 13,837,400 | — | — |
| 2022-07-27 | $13.09 | $46.76 | 7,928,700 | — | — |
| 2022-07-26 | $12.88 | $46.01 | 8,288,900 | — | — |
| 2022-07-25 | $13.27 | $47.40 | 9,184,600 | — | — |
| 2022-07-22 | $13.02 | $46.51 | 12,271,700 | — | — |
| 2022-07-21 | $13.34 | $47.65 | 20,004,700 | — | — |
| 2022-07-20 | $12.96 | $46.30 | 15,176,100 | — | — |
| 2022-07-19 | $13.04 | $46.58 | 12,855,100 | — | — |
| 2022-07-18 | $12.58 | $44.94 | 11,293,100 | — | — |
| 2022-07-15 | $12.51 | $44.69 | 12,764,100 | — | — |
| 2022-07-14 | $11.89 | $42.47 | 12,813,900 | — | — |
| 2022-07-13 | $12.13 | $43.33 | 15,210,500 | — | — |
| 2022-07-12 | $12.34 | $44.08 | 11,522,600 | — | — |
| 2022-07-11 | $12.29 | $43.90 | 8,468,300 | — | — |
| 2022-07-08 | $12.27 | $43.83 | 9,446,100 | — | — |
| 2022-07-07 | $12.38 | $44.22 | 9,425,200 | — | — |
| 2022-07-06 | $12.13 | $43.33 | 12,583,800 | — | — |
| 2022-07-05 | $12.13 | $43.33 | 13,911,100 | — | — |
| 2022-07-01 | $12.10 | $43.22 | 20,518,500 | — | — |
| 2022-06-30 | $12.03 | $42.97 | 16,300,600 | — | — |
| 2022-06-29 | $12.24 | $43.72 | 11,418,800 | — | — |
| 2022-06-28 | $12.28 | $43.87 | 10,035,900 | — | — |
| 2022-06-27 | $12.37 | $44.19 | 7,184,700 | — | — |
| 2022-06-24 | $12.51 | $44.69 | 14,079,000 | — | — |
| 2022-06-23 | $11.94 | $42.65 | 10,933,600 | — | — |
| 2022-06-22 | $12.17 | $43.47 | 10,024,100 | — | — |
| 2022-06-21 | $12.12 | $43.30 | 10,190,400 | — | — |
| 2022-06-17 | $11.94 | $42.65 | 26,544,500 | — | — |
| 2022-06-16 | $11.84 | $42.30 | 15,281,700 | — | — |
| 2022-06-15 | $12.54 | $44.24 | 19,258,700 | — | — |
| 2022-06-14 | $12.24 | $43.18 | 15,460,500 | — | — |
| 2022-06-13 | $12.26 | $43.25 | 19,305,300 | — | — |
| 2022-06-10 | $12.45 | $43.93 | 17,102,600 | — | — |
| 2022-06-09 | $13.08 | $46.15 | 8,414,900 | — | — |
| 2022-06-08 | $13.52 | $47.70 | 7,312,200 | — | — |
| 2022-06-07 | $13.75 | $48.51 | 10,826,000 | — | — |
| 2022-06-06 | $13.70 | $48.34 | 9,936,100 | — | — |
| 2022-06-03 | $13.59 | $47.95 | 9,761,600 | — | — |
| 2022-06-02 | $13.80 | $48.69 | 11,480,700 | — | — |
| 2022-06-01 | $13.59 | $47.95 | 10,562,700 | — | — |
| 2022-05-31 | $13.88 | $48.97 | 17,286,600 | — | — |
| 2022-05-27 | $13.93 | $49.15 | 6,586,800 | — | — |
| 2022-05-26 | $13.81 | $48.72 | 11,114,400 | — | — |
| 2022-05-25 | $13.64 | $48.12 | 8,335,400 | — | — |
| 2022-05-24 | $13.42 | $47.35 | 9,667,200 | — | — |
| 2022-05-23 | $13.51 | $47.67 | 12,716,800 | — | — |
| 2022-05-20 | $13.02 | $45.94 | 14,067,500 | — | — |
| 2022-05-19 | $13.11 | $46.25 | 16,014,900 | — | — |
| 2022-05-18 | $13.19 | $46.54 | 11,414,000 | — | — |
| 2022-05-17 | $13.47 | $47.52 | 11,209,200 | — | — |
| 2022-05-16 | $12.91 | $45.55 | 9,985,900 | — | — |
| 2022-05-13 | $13.05 | $46.04 | 11,637,200 | — | — |
| 2022-05-12 | $12.88 | $45.44 | 15,671,400 | — | — |
| 2022-05-11 | $12.78 | $45.09 | 12,081,500 | — | — |
| 2022-05-10 | $13.10 | $46.22 | 17,119,600 | — | — |
| 2022-05-09 | $13.16 | $46.43 | 10,334,000 | — | — |
| 2022-05-06 | $13.35 | $47.10 | 11,571,900 | — | — |
| 2022-05-05 | $13.61 | $48.02 | 12,934,000 | — | — |
| 2022-05-04 | $13.90 | $49.04 | 13,541,100 | — | — |
| 2022-05-03 | $13.49 | $47.59 | 14,721,900 | — | — |
| 2022-05-02 | $13.26 | $46.78 | 20,107,900 | — | — |
| 2022-04-29 | $13.15 | $46.39 | 19,427,500 | — | — |
| 2022-04-28 | $13.58 | $47.91 | 13,683,000 | — | — |
| 2022-04-27 | $13.50 | $47.63 | 14,194,600 | — | — |
| 2022-04-26 | $13.57 | $47.88 | 14,514,300 | — | — |
| 2022-04-25 | $13.90 | $49.04 | 18,895,900 | — | — |
| 2022-04-22 | $13.76 | $48.55 | 17,257,000 | — | — |
| 2022-04-21 | $14.10 | $49.75 | 24,290,000 | — | — |
| 2022-04-20 | $14.24 | $50.24 | 19,033,900 | — | — |
| 2022-04-19 | $14.07 | $49.64 | 16,990,200 | — | — |
| 2022-04-18 | $13.52 | $47.70 | 9,989,000 | — | — |
| 2022-04-14 | $13.36 | $47.14 | 10,599,100 | — | — |
| 2022-04-13 | $13.44 | $47.42 | 12,387,200 | — | — |
| 2022-04-12 | $13.47 | $47.52 | 12,205,700 | — | — |
| 2022-04-11 | $13.80 | $48.69 | 13,312,700 | — | — |
| 2022-04-08 | $13.80 | $48.69 | 11,862,700 | — | — |
| 2022-04-07 | $13.85 | $48.86 | 16,652,600 | — | — |
| 2022-04-06 | $14.11 | $49.78 | 13,351,100 | — | — |
| 2022-04-05 | $14.37 | $50.70 | 8,254,300 | — | — |
| 2022-04-04 | $14.44 | $50.95 | 9,498,100 | — | — |
| 2022-04-01 | $14.44 | $50.95 | 12,519,200 | — | — |
| 2022-03-31 | $14.62 | $51.58 | 10,430,900 | — | — |
| 2022-03-30 | $14.89 | $52.53 | 7,932,100 | — | — |
| 2022-03-29 | $15.33 | $54.09 | 7,172,300 | — | — |
| 2022-03-28 | $15.09 | $53.24 | 6,239,200 | — | — |
| 2022-03-25 | $15.35 | $54.16 | 5,816,500 | — | — |
| 2022-03-24 | $15.14 | $53.42 | 8,385,500 | — | — |
| 2022-03-23 | $14.99 | $52.89 | 6,619,500 | — | — |
| 2022-03-22 | $15.42 | $54.40 | 9,284,800 | — | — |
| 2022-03-21 | $15.08 | $53.20 | 7,589,100 | — | — |
| 2022-03-18 | $15.12 | $53.35 | 21,424,600 | — | — |
| 2022-03-17 | $15.19 | $53.59 | 10,356,100 | — | — |
| 2022-03-16 | $15.43 | $53.89 | 16,581,400 | — | — |
| 2022-03-15 | $14.97 | $52.29 | 9,501,600 | — | — |
| 2022-03-14 | $15.04 | $52.53 | 12,256,700 | — | — |
| 2022-03-11 | $14.72 | $51.41 | 13,213,800 | — | — |
| 2022-03-10 | $14.61 | $51.03 | 10,312,200 | — | — |
| 2022-03-09 | $14.71 | $51.38 | 10,998,100 | — | — |
| 2022-03-08 | $14.19 | $49.56 | 14,249,500 | — | — |
| 2022-03-07 | $14.09 | $49.21 | 17,039,700 | — | — |
| 2022-03-04 | $14.76 | $51.55 | 14,148,600 | — | — |
| 2022-03-03 | $15.08 | $52.67 | 8,297,400 | — | — |
| 2022-03-02 | $15.09 | $52.70 | 11,989,300 | — | — |
| 2022-03-01 | $14.39 | $50.26 | 26,745,000 | — | — |
| 2022-02-28 | $15.52 | $54.21 | 17,393,400 | — | — |
| 2022-02-25 | $15.57 | $54.38 | 16,817,900 | — | — |
| 2022-02-24 | $14.96 | $52.25 | 18,710,600 | — | — |
| 2022-02-23 | $15.30 | $53.44 | 10,860,300 | — | — |
| 2022-02-22 | $15.83 | $55.29 | 10,043,700 | — | — |
| 2022-02-18 | $15.85 | $55.36 | 10,190,600 | — | — |
| 2022-02-17 | $15.87 | $55.43 | 13,662,200 | — | — |
| 2022-02-16 | $16.19 | $56.55 | 6,522,300 | — | — |
| 2022-02-15 | $16.21 | $56.62 | 6,002,200 | — | — |
| 2022-02-14 | $15.70 | $54.84 | 11,140,500 | — | — |
| 2022-02-11 | $15.92 | $55.60 | 11,462,400 | — | — |
| 2022-02-10 | $16.05 | $56.06 | 13,317,200 | — | — |
| 2022-02-09 | $16.14 | $56.37 | 7,063,300 | — | — |
| 2022-02-08 | $16.30 | $56.93 | 9,847,100 | — | — |
| 2022-02-07 | $15.83 | $55.29 | 6,914,200 | — | — |
| 2022-02-04 | $15.83 | $55.29 | 8,448,700 | — | — |
| 2022-02-03 | $15.57 | $54.38 | 9,105,600 | — | — |
| 2022-02-02 | $15.81 | $55.22 | 11,443,700 | — | — |
| 2022-02-01 | $15.56 | $54.35 | 19,833,200 | — | — |
| 2022-01-31 | $15.06 | $52.60 | 20,704,800 | — | — |
| 2022-01-28 | $15.18 | $53.02 | 12,132,200 | — | — |
| 2022-01-27 | $15.06 | $52.60 | 14,739,200 | — | — |
| 2022-01-26 | $15.43 | $53.89 | 17,027,300 | — | — |
| 2022-01-25 | $15.52 | $54.21 | 17,131,200 | — | — |
| 2022-01-24 | $15.64 | $54.63 | 24,476,000 | — | — |
| 2022-01-21 | $15.18 | $53.02 | 33,069,600 | — | — |
| 2022-01-20 | $16.68 | $58.26 | 18,531,600 | — | — |
| 2022-01-19 | $17.11 | $59.76 | 16,133,000 | — | — |
| 2022-01-18 | $17.45 | $60.95 | 14,130,500 | — | — |
| 2022-01-14 | $17.63 | $61.58 | 17,087,800 | — | — |
| 2022-01-13 | $17.33 | $60.53 | 12,630,800 | — | — |
| 2022-01-12 | $17.09 | $59.69 | 10,962,000 | — | — |
| 2022-01-11 | $17.01 | $59.41 | 14,773,600 | — | — |
| 2022-01-10 | $17.03 | $59.48 | 15,486,800 | — | — |
| 2022-01-07 | $17.22 | $60.14 | 11,697,800 | — | — |
| 2022-01-06 | $17.03 | $59.48 | 12,749,000 | — | — |
| 2022-01-05 | $16.42 | $57.35 | 11,826,400 | — | — |
| 2022-01-04 | $16.40 | $57.28 | 10,338,100 | — | — |
| 2022-01-03 | $15.80 | $55.18 | 10,812,500 | — | — |