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
- 1976-06-17 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 | $17.84 | $36.78 | 2,679,400 | — | — |
| 2022-12-29 | $18.01 | $37.13 | 3,557,000 | — | — |
| 2022-12-28 | $16.94 | $34.92 | 2,462,000 | — | — |
| 2022-12-27 | $17.02 | $35.09 | 2,725,900 | — | — |
| 2022-12-23 | $16.93 | $34.90 | 1,646,600 | — | — |
| 2022-12-22 | $16.75 | $34.53 | 3,353,200 | — | — |
| 2022-12-21 | $16.82 | $34.68 | 2,710,500 | — | — |
| 2022-12-20 | $16.24 | $33.48 | 3,703,200 | — | — |
| 2022-12-19 | $16.45 | $33.91 | 3,554,600 | — | — |
| 2022-12-16 | $16.72 | $34.47 | 9,053,900 | — | — |
| 2022-12-15 | $17.09 | $35.23 | 5,214,000 | — | — |
| 2022-12-14 | $17.14 | $35.34 | 3,141,100 | — | — |
| 2022-12-13 | $17.46 | $36.00 | 3,082,500 | — | — |
| 2022-12-12 | $17.39 | $35.85 | 4,439,400 | — | — |
| 2022-12-09 | $17.14 | $35.34 | 2,000,400 | — | — |
| 2022-12-08 | $17.29 | $35.65 | 1,720,600 | — | — |
| 2022-12-07 | $17.34 | $35.75 | 2,808,600 | — | — |
| 2022-12-06 | $17.72 | $36.53 | 3,443,600 | — | — |
| 2022-12-05 | $18.07 | $37.25 | 2,690,300 | — | — |
| 2022-12-02 | $18.55 | $38.24 | 1,597,100 | — | — |
| 2022-12-01 | $18.45 | $38.04 | 2,951,300 | — | — |
| 2022-11-30 | $18.23 | $37.58 | 3,364,900 | — | — |
| 2022-11-29 | $18.08 | $37.27 | 3,070,300 | — | — |
| 2022-11-28 | $17.88 | $36.86 | 3,889,200 | — | — |
| 2022-11-25 | $17.99 | $37.09 | 1,102,400 | — | — |
| 2022-11-23 | $18.11 | $37.34 | 4,054,800 | — | — |
| 2022-11-22 | $17.72 | $36.53 | 4,003,700 | — | — |
| 2022-11-21 | $16.85 | $34.74 | 2,375,900 | — | — |
| 2022-11-18 | $17.01 | $35.07 | 5,617,800 | — | — |
| 2022-11-17 | $17.28 | $35.63 | 5,232,900 | — | — |
| 2022-11-16 | $17.08 | $35.21 | 8,911,300 | — | — |
| 2022-11-15 | $17.46 | $36.00 | 5,507,800 | — | — |
| 2022-11-14 | $16.66 | $34.35 | 6,434,200 | — | — |
| 2022-11-11 | $17.16 | $35.38 | 9,681,900 | — | — |
| 2022-11-10 | $17.42 | $35.91 | 5,574,000 | — | — |
| 2022-11-09 | $17.05 | $35.15 | 6,314,400 | — | — |
| 2022-11-08 | $17.42 | $35.91 | 3,158,900 | — | — |
| 2022-11-07 | $17.70 | $36.49 | 2,476,900 | — | — |
| 2022-11-04 | $17.52 | $36.12 | 3,546,400 | — | — |
| 2022-11-03 | $17.70 | $36.49 | 5,474,700 | — | — |
| 2022-11-02 | $18.06 | $37.23 | 4,987,800 | — | — |
| 2022-11-01 | $18.95 | $39.07 | 3,960,900 | — | — |
| 2022-10-31 | $18.96 | $39.09 | 3,265,800 | — | — |
| 2022-10-28 | $18.67 | $38.49 | 2,748,300 | — | — |
| 2022-10-27 | $18.62 | $38.39 | 4,678,400 | — | — |
| 2022-10-26 | $19.23 | $39.65 | 9,678,200 | — | — |
| 2022-10-25 | $19.77 | $40.76 | 7,365,000 | — | — |
| 2022-10-24 | $19.68 | $40.57 | 2,862,200 | — | — |
| 2022-10-21 | $19.82 | $40.86 | 3,132,500 | — | — |
| 2022-10-20 | $19.25 | $39.69 | 2,081,900 | — | — |
| 2022-10-19 | $19.37 | $39.93 | 4,265,900 | — | — |
| 2022-10-18 | $19.83 | $40.88 | 2,363,900 | — | — |
| 2022-10-17 | $19.91 | $41.05 | 2,089,200 | — | — |
| 2022-10-14 | $19.65 | $40.51 | 1,228,300 | — | — |
| 2022-10-13 | $20.11 | $41.46 | 2,864,300 | — | — |
| 2022-10-12 | $19.72 | $40.66 | 1,490,300 | — | — |
| 2022-10-11 | $19.77 | $40.76 | 2,753,000 | — | — |
| 2022-10-10 | $19.43 | $40.06 | 2,051,500 | — | — |
| 2022-10-07 | $19.84 | $40.90 | 3,580,700 | — | — |
| 2022-10-06 | $19.48 | $40.16 | 1,891,700 | — | — |
| 2022-10-05 | $19.69 | $40.59 | 2,698,300 | — | — |
| 2022-10-04 | $19.64 | $40.49 | 8,649,800 | — | — |
| 2022-10-03 | $19.08 | $39.34 | 3,153,000 | — | — |
| 2022-09-30 | $18.94 | $39.05 | 3,276,600 | — | — |
| 2022-09-29 | $18.75 | $38.66 | 3,301,500 | — | — |
| 2022-09-28 | $19.57 | $40.35 | 2,727,100 | — | — |
| 2022-09-27 | $19.41 | $40.02 | 2,495,500 | — | — |
| 2022-09-26 | $19.71 | $40.63 | 3,884,400 | — | — |
| 2022-09-23 | $19.90 | $41.03 | 3,309,700 | — | — |
| 2022-09-22 | $20.15 | $41.54 | 4,843,300 | — | — |
| 2022-09-21 | $20.96 | $43.21 | 1,792,000 | — | — |
| 2022-09-20 | $21.37 | $44.06 | 2,030,500 | — | — |
| 2022-09-19 | $21.78 | $44.90 | 3,007,000 | — | — |
| 2022-09-16 | $20.90 | $43.09 | 5,865,200 | — | — |
| 2022-09-15 | $22.08 | $45.52 | 3,239,600 | — | — |
| 2022-09-14 | $23.11 | $47.64 | 1,976,800 | — | — |
| 2022-09-13 | $23.04 | $47.50 | 2,796,900 | — | — |
| 2022-09-12 | $23.55 | $48.55 | 2,553,300 | — | — |
| 2022-09-09 | $23.53 | $48.51 | 1,917,800 | — | — |
| 2022-09-08 | $22.85 | $47.11 | 1,765,100 | — | — |
| 2022-09-07 | $22.62 | $46.63 | 1,376,700 | — | — |
| 2022-09-06 | $22.13 | $45.62 | 1,954,400 | — | — |
| 2022-09-02 | $22.08 | $45.52 | 1,241,900 | — | — |
| 2022-09-01 | $22.17 | $45.71 | 2,615,900 | — | — |
| 2022-08-31 | $22.12 | $45.60 | 1,548,400 | — | — |
| 2022-08-30 | $22.45 | $46.28 | 2,005,700 | — | — |
| 2022-08-29 | $22.59 | $46.57 | 1,484,500 | — | — |
| 2022-08-26 | $22.87 | $47.15 | 3,220,500 | — | — |
| 2022-08-25 | $23.73 | $48.92 | 1,502,800 | — | — |
| 2022-08-24 | $23.58 | $48.61 | 1,721,800 | — | — |
| 2022-08-23 | $23.52 | $48.49 | 1,289,600 | — | — |
| 2022-08-22 | $23.56 | $48.57 | 1,584,800 | — | — |
| 2022-08-19 | $24.21 | $49.91 | 1,733,100 | — | — |
| 2022-08-18 | $24.10 | $49.69 | 2,291,600 | — | — |
| 2022-08-17 | $23.47 | $48.39 | 1,297,900 | — | — |
| 2022-08-16 | $23.80 | $49.07 | 2,735,400 | — | — |
| 2022-08-15 | $23.21 | $47.85 | 1,438,300 | — | — |
| 2022-08-12 | $23.54 | $48.53 | 1,418,300 | — | — |
| 2022-08-11 | $23.17 | $47.77 | 2,543,700 | — | — |
| 2022-08-10 | $22.87 | $47.15 | 2,281,800 | — | — |
| 2022-08-09 | $22.55 | $46.49 | 3,369,700 | — | — |
| 2022-08-08 | $22.59 | $46.57 | 4,504,700 | — | — |
| 2022-08-05 | $22.49 | $46.37 | 2,449,300 | — | — |
| 2022-08-04 | $22.81 | $47.03 | 3,400,200 | — | — |
| 2022-08-03 | $22.77 | $46.94 | 2,876,000 | — | — |
| 2022-08-02 | $23.13 | $47.69 | 2,780,000 | — | — |
| 2022-08-01 | $23.16 | $47.75 | 2,713,700 | — | — |
| 2022-07-29 | $23.20 | $47.83 | 2,287,800 | — | — |
| 2022-07-28 | $23.29 | $48.02 | 4,287,700 | — | — |
| 2022-07-27 | $22.84 | $47.09 | 3,914,000 | — | — |
| 2022-07-26 | $21.98 | $45.31 | 3,733,100 | — | — |
| 2022-07-25 | $22.15 | $45.67 | 3,719,000 | — | — |
| 2022-07-22 | $22.45 | $46.28 | 8,479,000 | — | — |
| 2022-07-21 | $24.17 | $49.83 | 4,861,000 | — | — |
| 2022-07-20 | $23.51 | $48.47 | 3,869,800 | — | — |
| 2022-07-19 | $22.58 | $46.55 | 3,484,700 | — | — |
| 2022-07-18 | $21.58 | $44.49 | 4,503,300 | — | — |
| 2022-07-15 | $21.63 | $44.59 | 2,661,800 | — | — |
| 2022-07-14 | $21.70 | $44.74 | 3,073,100 | — | — |
| 2022-07-13 | $22.15 | $45.67 | 2,457,600 | — | — |
| 2022-07-12 | $22.19 | $45.75 | 2,763,600 | — | — |
| 2022-07-11 | $22.54 | $46.47 | 2,813,500 | — | — |
| 2022-07-08 | $22.76 | $46.92 | 1,701,300 | — | — |
| 2022-07-07 | $23.04 | $47.50 | 1,671,600 | — | — |
| 2022-07-06 | $22.40 | $46.18 | 1,176,800 | — | — |
| 2022-07-05 | $22.61 | $46.61 | 2,112,600 | — | — |
| 2022-07-01 | $22.08 | $45.52 | 2,831,200 | — | — |
| 2022-06-30 | $22.33 | $46.04 | 1,428,700 | — | — |
| 2022-06-29 | $22.95 | $47.31 | 1,885,300 | — | — |
| 2022-06-28 | $23.22 | $47.87 | 1,515,500 | — | — |
| 2022-06-27 | $23.58 | $48.61 | 1,159,700 | — | — |
| 2022-06-24 | $23.50 | $48.45 | 5,740,100 | — | — |
| 2022-06-23 | $22.51 | $46.41 | 1,993,500 | — | — |
| 2022-06-22 | $22.10 | $45.56 | 3,518,100 | — | — |
| 2022-06-21 | $22.76 | $46.92 | 2,290,300 | — | — |
| 2022-06-17 | $21.80 | $44.94 | 3,789,300 | — | — |
| 2022-06-16 | $21.46 | $44.24 | 3,137,100 | — | — |
| 2022-06-15 | $22.19 | $45.75 | 2,997,300 | — | — |
| 2022-06-14 | $22.30 | $45.97 | 2,908,700 | — | — |
| 2022-06-13 | $22.13 | $45.62 | 3,291,500 | — | — |
| 2022-06-10 | $23.44 | $48.32 | 1,709,400 | — | — |
| 2022-06-09 | $23.90 | $49.27 | 2,532,500 | — | — |
| 2022-06-08 | $24.32 | $50.14 | 1,150,800 | — | — |
| 2022-06-07 | $24.53 | $50.57 | 2,344,500 | — | — |
| 2022-06-06 | $24.54 | $50.59 | 2,051,900 | — | — |
| 2022-06-03 | $24.95 | $51.44 | 1,548,600 | — | — |
| 2022-06-02 | $24.87 | $51.27 | 2,744,900 | — | — |
| 2022-06-01 | $24.47 | $50.45 | 2,904,800 | — | — |
| 2022-05-31 | $25.12 | $51.79 | 4,789,000 | — | — |
| 2022-05-27 | $24.72 | $50.96 | 4,553,600 | — | — |
| 2022-05-26 | $23.96 | $49.40 | 3,809,300 | — | — |
| 2022-05-25 | $22.65 | $46.70 | 4,140,500 | — | — |
| 2022-05-24 | $21.62 | $44.57 | 5,385,900 | — | — |
| 2022-05-23 | $23.06 | $47.54 | 4,893,600 | — | — |
| 2022-05-20 | $23.14 | $47.71 | 5,351,300 | — | — |
| 2022-05-19 | $23.25 | $47.93 | 6,822,500 | — | — |
| 2022-05-18 | $24.75 | $51.03 | 3,493,900 | — | — |
| 2022-05-17 | $26.22 | $54.06 | 3,032,400 | — | — |
| 2022-05-16 | $25.70 | $52.98 | 2,760,300 | — | — |
| 2022-05-13 | $26.38 | $54.39 | 4,205,500 | — | — |
| 2022-05-12 | $25.21 | $51.97 | 2,754,900 | — | — |
| 2022-05-11 | $24.69 | $50.90 | 2,714,500 | — | — |
| 2022-05-10 | $24.90 | $51.33 | 3,162,500 | — | — |
| 2022-05-09 | $25.28 | $52.12 | 4,451,400 | — | — |
| 2022-05-06 | $26.12 | $53.85 | 2,224,900 | — | — |
| 2022-05-05 | $26.52 | $54.67 | 4,666,200 | — | — |
| 2022-05-04 | $26.97 | $55.60 | 5,648,300 | — | — |
| 2022-05-03 | $25.99 | $53.58 | 5,673,900 | — | — |
| 2022-05-02 | $24.71 | $50.94 | 3,623,500 | — | — |
| 2022-04-29 | $24.31 | $50.12 | 3,809,500 | — | — |
| 2022-04-28 | $24.67 | $50.86 | 5,900,700 | — | — |
| 2022-04-27 | $24.49 | $50.49 | 12,494,000 | — | — |
| 2022-04-26 | $22.11 | $45.58 | 2,249,400 | — | — |
| 2022-04-25 | $23.20 | $47.83 | 2,061,800 | — | — |
| 2022-04-22 | $22.78 | $46.96 | 2,869,000 | — | — |
| 2022-04-21 | $22.93 | $47.27 | 1,854,100 | — | — |
| 2022-04-20 | $23.20 | $47.83 | 1,686,800 | — | — |
| 2022-04-19 | $23.40 | $48.24 | 2,265,100 | — | — |
| 2022-04-18 | $22.17 | $45.71 | 1,584,900 | — | — |
| 2022-04-14 | $22.19 | $45.75 | 1,115,400 | — | — |
| 2022-04-13 | $22.32 | $46.02 | 1,552,800 | — | — |
| 2022-04-12 | $22.07 | $45.50 | 1,665,400 | — | — |
| 2022-04-11 | $21.80 | $44.94 | 1,844,600 | — | — |
| 2022-04-08 | $21.95 | $45.25 | 2,348,600 | — | — |
| 2022-04-07 | $22.06 | $45.48 | 3,616,900 | — | — |
| 2022-04-06 | $21.81 | $44.96 | 2,307,400 | — | — |
| 2022-04-05 | $22.84 | $47.09 | 3,166,500 | — | — |
| 2022-04-04 | $23.03 | $47.48 | 1,924,200 | — | — |
| 2022-04-01 | $22.42 | $46.22 | 2,017,200 | — | — |
| 2022-03-31 | $22.21 | $45.79 | 2,137,600 | — | — |
| 2022-03-30 | $23.28 | $47.99 | 2,278,200 | — | — |
| 2022-03-29 | $23.46 | $48.37 | 3,285,900 | — | — |
| 2022-03-28 | $22.82 | $47.05 | 2,693,200 | — | — |
| 2022-03-25 | $22.91 | $47.23 | 2,379,500 | — | — |
| 2022-03-24 | $23.23 | $47.89 | 1,699,100 | — | — |
| 2022-03-23 | $23.28 | $47.99 | 1,644,000 | — | — |
| 2022-03-22 | $24.11 | $49.71 | 2,246,300 | — | — |
| 2022-03-21 | $23.68 | $48.82 | 1,628,100 | — | — |
| 2022-03-18 | $23.71 | $48.88 | 3,088,200 | — | — |
| 2022-03-17 | $23.49 | $48.43 | 1,246,300 | — | — |
| 2022-03-16 | $23.44 | $48.32 | 1,934,500 | — | — |
| 2022-03-15 | $22.65 | $46.70 | 2,567,500 | — | — |
| 2022-03-14 | $22.32 | $46.02 | 2,315,900 | — | — |
| 2022-03-11 | $22.63 | $46.65 | 3,061,100 | — | — |
| 2022-03-10 | $23.09 | $47.60 | 2,668,400 | — | — |
| 2022-03-09 | $23.83 | $49.13 | 2,301,000 | — | — |
| 2022-03-08 | $22.65 | $46.70 | 3,717,500 | — | — |
| 2022-03-07 | $22.87 | $47.15 | 3,551,900 | — | — |
| 2022-03-04 | $24.27 | $50.04 | 2,037,800 | — | — |
| 2022-03-03 | $25.04 | $51.62 | 1,982,300 | — | — |
| 2022-03-02 | $25.23 | $52.02 | 3,497,600 | — | — |
| 2022-03-01 | $24.47 | $50.45 | 3,206,100 | — | — |
| 2022-02-28 | $24.98 | $51.50 | 3,770,000 | — | — |
| 2022-02-25 | $25.43 | $52.43 | 3,433,100 | — | — |
| 2022-02-24 | $24.79 | $51.11 | 4,260,200 | — | — |
| 2022-02-23 | $23.92 | $49.31 | 2,693,100 | — | — |
| 2022-02-22 | $24.15 | $49.79 | 4,833,100 | — | — |
| 2022-02-18 | $24.83 | $51.19 | 3,473,700 | — | — |
| 2022-02-17 | $24.97 | $51.48 | 3,564,400 | — | — |
| 2022-02-16 | $25.58 | $52.74 | 3,703,400 | — | — |
| 2022-02-15 | $25.30 | $52.16 | 4,889,800 | — | — |
| 2022-02-14 | $24.20 | $49.89 | 7,434,100 | — | — |
| 2022-02-11 | $24.13 | $49.75 | 10,482,000 | — | — |
| 2022-02-10 | $24.49 | $50.49 | 12,456,700 | — | — |
| 2022-02-09 | $22.75 | $46.90 | 4,828,900 | — | — |
| 2022-02-08 | $21.91 | $45.17 | 3,132,700 | — | — |
| 2022-02-07 | $21.46 | $44.24 | 2,467,800 | — | — |
| 2022-02-04 | $21.28 | $43.87 | 2,185,200 | — | — |
| 2022-02-03 | $21.37 | $44.06 | 3,126,700 | — | — |
| 2022-02-02 | $21.51 | $44.35 | 2,160,300 | — | — |
| 2022-02-01 | $21.36 | $44.04 | 3,617,700 | — | — |
| 2022-01-31 | $20.92 | $43.13 | 4,259,200 | — | — |
| 2022-01-28 | $20.90 | $43.09 | 8,600,300 | — | — |
| 2022-01-27 | $19.86 | $40.94 | 5,549,100 | — | — |
| 2022-01-26 | $20.46 | $42.18 | 9,821,100 | — | — |
| 2022-01-25 | $19.61 | $40.43 | 2,819,200 | — | — |
| 2022-01-24 | $20.65 | $42.57 | 4,722,400 | — | — |
| 2022-01-21 | $20.34 | $41.93 | 5,423,200 | — | — |
| 2022-01-20 | $21.63 | $44.59 | 2,185,300 | — | — |
| 2022-01-19 | $22.13 | $45.62 | 2,299,100 | — | — |
| 2022-01-18 | $22.33 | $46.04 | 2,032,600 | — | — |
| 2022-01-14 | $22.33 | $46.04 | 2,412,700 | — | — |
| 2022-01-13 | $22.82 | $47.05 | 3,819,300 | — | — |
| 2022-01-12 | $21.99 | $45.34 | 1,348,000 | — | — |
| 2022-01-11 | $21.86 | $45.07 | 1,726,400 | — | — |
| 2022-01-10 | $21.87 | $45.09 | 2,077,300 | — | — |
| 2022-01-07 | $22.25 | $45.87 | 2,460,500 | — | — |
| 2022-01-06 | $22.35 | $46.08 | 2,711,700 | — | — |
| 2022-01-05 | $22.27 | $45.91 | 3,424,000 | — | — |
| 2022-01-04 | $22.23 | $45.83 | 2,542,300 | — | — |
| 2022-01-03 | $21.74 | $44.82 | 1,883,900 | — | — |