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
- 1973-02-21 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 | $18.02 | $328.15 | 53,200 | — | — |
| 2022-12-29 | $18.16 | $330.70 | 65,000 | — | — |
| 2022-12-28 | $18.07 | $329.06 | 49,200 | — | — |
| 2022-12-27 | $18.71 | $340.72 | 71,400 | — | — |
| 2022-12-23 | $18.09 | $329.43 | 81,000 | — | — |
| 2022-12-22 | $17.91 | $326.15 | 53,100 | — | — |
| 2022-12-21 | $17.95 | $326.88 | 68,100 | — | — |
| 2022-12-20 | $18.16 | $330.70 | 59,800 | — | — |
| 2022-12-19 | $18.07 | $329.06 | 56,400 | — | — |
| 2022-12-16 | $18.10 | $329.61 | 49,800 | — | — |
| 2022-12-15 | $18.12 | $329.97 | 54,900 | — | — |
| 2022-12-14 | $18.96 | $345.27 | 51,600 | — | — |
| 2022-12-13 | $18.92 | $344.54 | 63,500 | — | — |
| 2022-12-12 | $18.30 | $333.25 | 109,200 | — | — |
| 2022-12-09 | $18.14 | $330.34 | 61,300 | — | — |
| 2022-12-08 | $18.36 | $334.35 | 76,400 | — | — |
| 2022-12-07 | $18.48 | $336.53 | 49,200 | — | — |
| 2022-12-06 | $18.56 | $337.99 | 85,700 | — | — |
| 2022-12-05 | $18.44 | $335.80 | 65,500 | — | — |
| 2022-12-02 | $18.96 | $345.27 | 109,800 | — | — |
| 2022-12-01 | $19.87 | $361.84 | 39,600 | — | — |
| 2022-11-30 | $20.14 | $366.76 | 31,400 | — | — |
| 2022-11-29 | $20.38 | $371.13 | 25,600 | — | — |
| 2022-11-28 | $20.34 | $370.40 | 32,800 | — | — |
| 2022-11-25 | $20.82 | $379.14 | 15,900 | — | — |
| 2022-11-23 | $21.16 | $385.33 | 26,600 | — | — |
| 2022-11-22 | $20.83 | $379.33 | 38,500 | — | — |
| 2022-11-21 | $20.90 | $380.60 | 64,400 | — | — |
| 2022-11-18 | $20.93 | $381.15 | 36,700 | — | — |
| 2022-11-17 | $21.12 | $384.61 | 42,100 | — | — |
| 2022-11-16 | $20.57 | $374.59 | 67,900 | — | — |
| 2022-11-15 | $20.00 | $364.21 | 74,400 | — | — |
| 2022-11-14 | $20.04 | $364.94 | 37,500 | — | — |
| 2022-11-11 | $20.60 | $375.14 | 70,500 | — | — |
| 2022-11-10 | $18.52 | $337.26 | 174,500 | — | — |
| 2022-11-09 | $19.49 | $354.92 | 73,900 | — | — |
| 2022-11-08 | $22.00 | $400.63 | 62,000 | — | — |
| 2022-11-07 | $21.90 | $398.81 | 41,400 | — | — |
| 2022-11-04 | $22.00 | $400.63 | 74,300 | — | — |
| 2022-11-03 | $20.99 | $382.24 | 43,100 | — | — |
| 2022-11-02 | $21.70 | $395.17 | 53,800 | — | — |
| 2022-11-01 | $22.11 | $402.63 | 39,500 | — | — |
| 2022-10-31 | $22.28 | $405.73 | 69,700 | — | — |
| 2022-10-28 | $21.77 | $396.44 | 85,700 | — | — |
| 2022-10-27 | $21.51 | $391.71 | 108,800 | — | — |
| 2022-10-26 | $20.87 | $380.05 | 109,200 | — | — |
| 2022-10-25 | $19.33 | $352.01 | 109,600 | — | — |
| 2022-10-24 | $18.25 | $332.34 | 68,500 | — | — |
| 2022-10-21 | $18.92 | $344.54 | 178,500 | — | — |
| 2022-10-20 | $18.99 | $345.82 | 109,000 | — | — |
| 2022-10-19 | $18.55 | $337.81 | 249,800 | — | — |
| 2022-10-18 | $16.99 | $309.40 | 244,400 | — | — |
| 2022-10-17 | $17.85 | $325.06 | 371,700 | — | — |
| 2022-10-14 | $19.60 | $356.93 | 117,500 | — | — |
| 2022-10-13 | $20.26 | $368.95 | 155,800 | — | — |
| 2022-10-12 | $21.24 | $386.79 | 37,400 | — | — |
| 2022-10-11 | $21.08 | $383.88 | 32,100 | — | — |
| 2022-10-10 | $21.29 | $387.70 | 29,900 | — | — |
| 2022-10-07 | $21.15 | $385.15 | 36,000 | — | — |
| 2022-10-06 | $21.31 | $388.07 | 63,800 | — | — |
| 2022-10-05 | $21.50 | $391.53 | 38,500 | — | — |
| 2022-10-04 | $21.90 | $398.81 | 51,800 | — | — |
| 2022-10-03 | $21.69 | $394.99 | 50,900 | — | — |
| 2022-09-30 | $21.51 | $391.71 | 29,700 | — | — |
| 2022-09-29 | $21.23 | $386.61 | 45,900 | — | — |
| 2022-09-28 | $21.86 | $398.08 | 49,800 | — | — |
| 2022-09-27 | $21.05 | $383.33 | 26,800 | — | — |
| 2022-09-26 | $20.56 | $374.41 | 67,100 | — | — |
| 2022-09-23 | $20.61 | $375.32 | 135,700 | — | — |
| 2022-09-22 | $22.13 | $403.00 | 42,800 | — | — |
| 2022-09-21 | $22.38 | $407.55 | 47,900 | — | — |
| 2022-09-20 | $22.11 | $402.63 | 67,900 | — | — |
| 2022-09-19 | $22.50 | $409.74 | 100,600 | — | — |
| 2022-09-16 | $22.10 | $402.45 | 164,100 | — | — |
| 2022-09-15 | $23.00 | $418.84 | 72,500 | — | — |
| 2022-09-14 | $23.75 | $432.50 | 73,200 | — | — |
| 2022-09-13 | $24.51 | $446.34 | 48,500 | — | — |
| 2022-09-12 | $24.89 | $453.26 | 39,600 | — | — |
| 2022-09-09 | $24.65 | $448.89 | 60,200 | — | — |
| 2022-09-08 | $24.44 | $445.07 | 65,400 | — | — |
| 2022-09-07 | $24.80 | $451.62 | 61,900 | — | — |
| 2022-09-06 | $24.90 | $453.44 | 54,600 | — | — |
| 2022-09-02 | $24.82 | $451.99 | 39,000 | — | — |
| 2022-09-01 | $24.55 | $447.07 | 66,900 | — | — |
| 2022-08-31 | $25.50 | $464.37 | 53,800 | — | — |
| 2022-08-30 | $25.94 | $472.38 | 53,900 | — | — |
| 2022-08-29 | $27.15 | $494.42 | 36,400 | — | — |
| 2022-08-26 | $27.49 | $500.61 | 62,900 | — | — |
| 2022-08-25 | $27.89 | $507.89 | 57,400 | — | — |
| 2022-08-24 | $27.00 | $491.68 | 80,900 | — | — |
| 2022-08-23 | $29.14 | $530.65 | 117,200 | — | — |
| 2022-08-22 | $28.66 | $521.91 | 105,200 | — | — |
| 2022-08-19 | $27.62 | $502.98 | 71,400 | — | — |
| 2022-08-18 | $27.85 | $507.16 | 110,200 | — | — |
| 2022-08-17 | $27.52 | $501.15 | 24,300 | — | — |
| 2022-08-16 | $27.33 | $497.69 | 29,400 | — | — |
| 2022-08-15 | $27.63 | $503.16 | 47,700 | — | — |
| 2022-08-12 | $27.63 | $503.16 | 76,700 | — | — |
| 2022-08-11 | $27.16 | $494.60 | 34,600 | — | — |
| 2022-08-10 | $27.07 | $492.96 | 46,300 | — | — |
| 2022-08-09 | $26.65 | $485.31 | 41,200 | — | — |
| 2022-08-08 | $26.65 | $485.31 | 42,100 | — | — |
| 2022-08-05 | $27.08 | $493.14 | 57,500 | — | — |
| 2022-08-04 | $25.83 | $470.38 | 83,400 | — | — |
| 2022-08-03 | $26.60 | $484.40 | 131,200 | — | — |
| 2022-08-02 | $28.20 | $513.54 | 71,500 | — | — |
| 2022-08-01 | $28.14 | $512.44 | 106,500 | — | — |
| 2022-07-29 | $27.27 | $496.60 | 64,100 | — | — |
| 2022-07-28 | $25.91 | $471.83 | 192,300 | — | — |
| 2022-07-27 | $29.20 | $516.45 | 147,600 | — | — |
| 2022-07-26 | $28.74 | $508.31 | 78,800 | — | — |
| 2022-07-25 | $28.55 | $504.95 | 147,200 | — | — |
| 2022-07-22 | $28.17 | $498.23 | 89,800 | — | — |
| 2022-07-21 | $29.22 | $516.80 | 106,400 | — | — |
| 2022-07-20 | $28.30 | $500.53 | 73,600 | — | — |
| 2022-07-19 | $28.24 | $499.47 | 50,300 | — | — |
| 2022-07-18 | $27.62 | $488.51 | 38,800 | — | — |
| 2022-07-15 | $26.79 | $473.83 | 36,000 | — | — |
| 2022-07-14 | $26.31 | $465.34 | 40,400 | — | — |
| 2022-07-13 | $26.53 | $469.23 | 52,800 | — | — |
| 2022-07-12 | $26.46 | $467.99 | 56,000 | — | — |
| 2022-07-11 | $26.63 | $471.00 | 38,200 | — | — |
| 2022-07-08 | $25.90 | $458.08 | 25,100 | — | — |
| 2022-07-07 | $25.86 | $457.38 | 47,500 | — | — |
| 2022-07-06 | $24.69 | $436.68 | 38,400 | — | — |
| 2022-07-05 | $24.08 | $425.90 | 57,800 | — | — |
| 2022-07-01 | $25.01 | $442.34 | 22,100 | — | — |
| 2022-06-30 | $24.52 | $433.68 | 31,900 | — | — |
| 2022-06-29 | $24.74 | $437.57 | 37,200 | — | — |
| 2022-06-28 | $24.93 | $440.93 | 37,000 | — | — |
| 2022-06-27 | $24.85 | $439.51 | 25,200 | — | — |
| 2022-06-24 | $23.84 | $421.65 | 24,000 | — | — |
| 2022-06-23 | $22.74 | $402.19 | 54,600 | — | — |
| 2022-06-22 | $24.00 | $424.48 | 69,400 | — | — |
| 2022-06-21 | $25.00 | $442.17 | 45,300 | — | — |
| 2022-06-17 | $25.14 | $444.64 | 54,800 | — | — |
| 2022-06-16 | $26.00 | $459.85 | 54,600 | — | — |
| 2022-06-15 | $26.40 | $466.93 | 43,400 | — | — |
| 2022-06-14 | $26.72 | $472.59 | 60,600 | — | — |
| 2022-06-13 | $25.89 | $457.91 | 64,300 | — | — |
| 2022-06-10 | $26.93 | $476.30 | 104,600 | — | — |
| 2022-06-09 | $28.00 | $495.23 | 32,300 | — | — |
| 2022-06-08 | $28.92 | $511.50 | 39,000 | — | — |
| 2022-06-07 | $29.10 | $514.68 | 48,900 | — | — |
| 2022-06-06 | $29.13 | $515.21 | 42,300 | — | — |
| 2022-06-03 | $28.92 | $511.50 | 65,300 | — | — |
| 2022-06-02 | $28.52 | $504.42 | 61,800 | — | — |
| 2022-06-01 | $28.04 | $495.93 | 51,300 | — | — |
| 2022-05-31 | $27.23 | $481.61 | 58,600 | — | — |
| 2022-05-27 | $27.89 | $493.28 | 48,800 | — | — |
| 2022-05-26 | $26.78 | $473.65 | 72,600 | — | — |
| 2022-05-25 | $26.80 | $474.00 | 26,800 | — | — |
| 2022-05-24 | $26.41 | $467.11 | 72,900 | — | — |
| 2022-05-23 | $26.63 | $471.00 | 76,300 | — | — |
| 2022-05-20 | $25.75 | $455.43 | 167,600 | — | — |
| 2022-05-19 | $24.77 | $438.10 | 98,600 | — | — |
| 2022-05-18 | $24.61 | $435.27 | 74,000 | — | — |
| 2022-05-17 | $24.85 | $439.51 | 42,900 | — | — |
| 2022-05-16 | $23.61 | $417.58 | 41,200 | — | — |
| 2022-05-13 | $23.15 | $409.45 | 37,000 | — | — |
| 2022-05-12 | $22.42 | $396.54 | 77,900 | — | — |
| 2022-05-11 | $23.06 | $407.85 | 29,800 | — | — |
| 2022-05-10 | $22.86 | $404.32 | 79,200 | — | — |
| 2022-05-09 | $22.76 | $402.55 | 73,700 | — | — |
| 2022-05-06 | $23.34 | $412.81 | 31,500 | — | — |
| 2022-05-05 | $23.57 | $416.87 | 80,300 | — | — |
| 2022-05-04 | $24.21 | $428.19 | 134,300 | — | — |
| 2022-05-03 | $23.43 | $414.40 | 100,100 | — | — |
| 2022-05-02 | $22.73 | $402.02 | 107,500 | — | — |
| 2022-04-29 | $23.35 | $412.98 | 112,900 | — | — |
| 2022-04-28 | $24.54 | $434.03 | 142,500 | — | — |
| 2022-04-27 | $26.13 | $443.76 | 182,600 | — | — |
| 2022-04-26 | $26.47 | $449.53 | 143,200 | — | — |
| 2022-04-25 | $26.71 | $453.61 | 109,400 | — | — |
| 2022-04-22 | $27.33 | $464.14 | 90,700 | — | — |
| 2022-04-21 | $28.89 | $490.63 | 106,300 | — | — |
| 2022-04-20 | $29.25 | $496.74 | 88,400 | — | — |
| 2022-04-19 | $29.48 | $500.65 | 74,500 | — | — |
| 2022-04-18 | $28.92 | $491.14 | 107,300 | — | — |
| 2022-04-14 | $28.50 | $484.01 | 75,800 | — | — |
| 2022-04-13 | $28.00 | $475.52 | 77,300 | — | — |
| 2022-04-12 | $27.05 | $459.38 | 84,800 | — | — |
| 2022-04-11 | $26.19 | $444.78 | 99,700 | — | — |
| 2022-04-08 | $26.97 | $458.02 | 52,400 | — | — |
| 2022-04-07 | $27.33 | $464.14 | 65,500 | — | — |
| 2022-04-06 | $26.43 | $448.85 | 71,200 | — | — |
| 2022-04-05 | $26.52 | $450.38 | 61,400 | — | — |
| 2022-04-04 | $28.02 | $475.86 | 75,100 | — | — |
| 2022-04-01 | $26.99 | $458.36 | 59,700 | — | — |
| 2022-03-31 | $26.64 | $452.42 | 78,300 | — | — |
| 2022-03-30 | $25.99 | $441.38 | 127,700 | — | — |
| 2022-03-29 | $26.05 | $442.40 | 46,000 | — | — |
| 2022-03-28 | $25.84 | $438.83 | 87,600 | — | — |
| 2022-03-25 | $26.06 | $442.57 | 97,300 | — | — |
| 2022-03-24 | $26.27 | $446.14 | 84,800 | — | — |
| 2022-03-23 | $25.41 | $431.53 | 59,700 | — | — |
| 2022-03-22 | $25.25 | $428.81 | 67,200 | — | — |
| 2022-03-21 | $25.00 | $424.57 | 144,900 | — | — |
| 2022-03-18 | $25.13 | $426.78 | 377,100 | — | — |
| 2022-03-17 | $25.95 | $440.70 | 137,800 | — | — |
| 2022-03-16 | $26.22 | $445.29 | 52,600 | — | — |
| 2022-03-15 | $25.60 | $434.76 | 58,400 | — | — |
| 2022-03-14 | $25.92 | $440.19 | 59,000 | — | — |
| 2022-03-11 | $26.79 | $454.97 | 44,200 | — | — |
| 2022-03-10 | $27.24 | $462.61 | 44,500 | — | — |
| 2022-03-09 | $26.10 | $443.25 | 71,500 | — | — |
| 2022-03-08 | $27.00 | $458.53 | 100,000 | — | — |
| 2022-03-07 | $26.75 | $454.29 | 173,500 | — | — |
| 2022-03-04 | $28.75 | $488.25 | 74,700 | — | — |
| 2022-03-03 | $28.89 | $490.63 | 64,100 | — | — |
| 2022-03-02 | $28.87 | $490.29 | 72,800 | — | — |
| 2022-03-01 | $28.13 | $477.72 | 166,200 | — | — |
| 2022-02-28 | $27.76 | $471.44 | 124,300 | — | — |
| 2022-02-25 | $25.85 | $439.00 | 93,900 | — | — |
| 2022-02-24 | $24.64 | $418.45 | 90,000 | — | — |
| 2022-02-23 | $24.41 | $414.55 | 110,800 | — | — |
| 2022-02-22 | $23.64 | $401.47 | 145,800 | — | — |
| 2022-02-18 | $22.99 | $390.43 | 90,500 | — | — |
| 2022-02-17 | $23.27 | $395.19 | 119,900 | — | — |
| 2022-02-16 | $23.11 | $392.47 | 126,300 | — | — |
| 2022-02-15 | $21.99 | $373.45 | 146,400 | — | — |
| 2022-02-14 | $22.25 | $377.87 | 391,000 | — | — |
| 2022-02-11 | $22.18 | $376.68 | 1,323,100 | — | — |
| 2022-02-10 | $30.61 | $519.84 | 55,200 | — | — |
| 2022-02-09 | $31.12 | $528.50 | 60,400 | — | — |
| 2022-02-08 | $31.13 | $528.67 | 79,700 | — | — |
| 2022-02-07 | $29.24 | $496.57 | 104,700 | — | — |
| 2022-02-04 | $30.33 | $515.09 | 36,700 | — | — |
| 2022-02-03 | $30.18 | $512.54 | 34,600 | — | — |
| 2022-02-02 | $30.16 | $512.20 | 49,500 | — | — |
| 2022-02-01 | $29.32 | $497.93 | 75,400 | — | — |
| 2022-01-31 | $27.98 | $475.18 | 214,600 | — | — |
| 2022-01-28 | $31.13 | $528.67 | 80,100 | — | — |
| 2022-01-27 | $30.89 | $524.60 | 142,900 | — | — |
| 2022-01-26 | $33.33 | $536.31 | 270,500 | — | — |
| 2022-01-25 | $35.44 | $570.27 | 338,800 | — | — |
| 2022-01-24 | $33.71 | $542.43 | 302,900 | — | — |
| 2022-01-21 | $31.86 | $512.66 | 155,700 | — | — |
| 2022-01-20 | $32.11 | $516.68 | 215,200 | — | — |
| 2022-01-19 | $34.38 | $553.21 | 150,900 | — | — |
| 2022-01-18 | $33.39 | $537.28 | 154,000 | — | — |
| 2022-01-14 | $32.00 | $514.91 | 131,800 | — | — |
| 2022-01-13 | $31.90 | $513.30 | 138,600 | — | — |
| 2022-01-12 | $33.01 | $531.17 | 125,700 | — | — |
| 2022-01-11 | $31.90 | $513.30 | 135,000 | — | — |
| 2022-01-10 | $29.38 | $472.75 | 62,000 | — | — |
| 2022-01-07 | $30.20 | $485.95 | 81,300 | — | — |
| 2022-01-06 | $29.03 | $467.12 | 71,300 | — | — |
| 2022-01-05 | $29.45 | $473.88 | 92,500 | — | — |
| 2022-01-04 | $28.67 | $461.33 | 111,800 | — | — |
| 2022-01-03 | $27.35 | $440.09 | 58,900 | — | — |