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
- 1979-10-15 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 | $22.01 | $411.22 | 65,900 | — | — |
| 2022-12-29 | $22.15 | $413.84 | 42,600 | — | — |
| 2022-12-28 | $23.50 | $435.30 | 74,400 | — | — |
| 2022-12-27 | $21.62 | $400.48 | 92,800 | — | — |
| 2022-12-23 | $24.50 | $453.83 | 81,400 | — | — |
| 2022-12-22 | $20.20 | $374.18 | 32,100 | — | — |
| 2022-12-21 | $20.50 | $379.73 | 66,100 | — | — |
| 2022-12-20 | $18.04 | $334.17 | 17,800 | — | — |
| 2022-12-19 | $17.85 | $330.65 | 9,300 | — | — |
| 2022-12-16 | $17.95 | $332.50 | 15,900 | — | — |
| 2022-12-15 | $17.49 | $323.98 | 25,300 | — | — |
| 2022-12-14 | $17.11 | $316.94 | 47,600 | — | — |
| 2022-12-13 | $17.54 | $324.90 | 11,100 | — | — |
| 2022-12-12 | $16.95 | $313.97 | 27,800 | — | — |
| 2022-12-09 | $16.58 | $307.12 | 14,600 | — | — |
| 2022-12-08 | $15.84 | $293.41 | 24,100 | — | — |
| 2022-12-07 | $15.60 | $288.97 | 78,800 | — | — |
| 2022-12-06 | $17.70 | $327.87 | 22,700 | — | — |
| 2022-12-05 | $17.65 | $326.94 | 59,700 | — | — |
| 2022-12-02 | $17.78 | $329.35 | 20,000 | — | — |
| 2022-12-01 | $17.02 | $315.27 | 16,700 | — | — |
| 2022-11-30 | $16.51 | $305.82 | 23,500 | — | — |
| 2022-11-29 | $16.81 | $311.38 | 43,000 | — | — |
| 2022-11-28 | $16.60 | $304.06 | 45,800 | — | — |
| 2022-11-25 | $16.54 | $302.97 | 12,400 | — | — |
| 2022-11-23 | $16.25 | $297.65 | 20,300 | — | — |
| 2022-11-22 | $15.83 | $289.96 | 16,700 | — | — |
| 2022-11-21 | $15.31 | $280.44 | 19,800 | — | — |
| 2022-11-18 | $14.86 | $272.19 | 5,500 | — | — |
| 2022-11-17 | $15.10 | $276.59 | 5,400 | — | — |
| 2022-11-16 | $15.05 | $275.67 | 6,800 | — | — |
| 2022-11-15 | $14.76 | $270.36 | 10,000 | — | — |
| 2022-11-14 | $14.45 | $264.68 | 12,000 | — | — |
| 2022-11-11 | $14.69 | $269.08 | 11,900 | — | — |
| 2022-11-10 | $14.67 | $268.71 | 10,700 | — | — |
| 2022-11-09 | $14.85 | $272.01 | 11,200 | — | — |
| 2022-11-08 | $15.55 | $284.83 | 2,600 | — | — |
| 2022-11-07 | $15.45 | $283.00 | 14,300 | — | — |
| 2022-11-04 | $15.56 | $285.01 | 10,000 | — | — |
| 2022-11-03 | $15.33 | $280.80 | 5,200 | — | — |
| 2022-11-02 | $15.30 | $280.25 | 6,700 | — | — |
| 2022-11-01 | $15.50 | $283.92 | 11,800 | — | — |
| 2022-10-31 | $15.64 | $286.48 | 16,700 | — | — |
| 2022-10-28 | $15.29 | $280.07 | 5,700 | — | — |
| 2022-10-27 | $15.76 | $285.34 | 11,000 | — | — |
| 2022-10-26 | $15.34 | $277.74 | 18,000 | — | — |
| 2022-10-25 | $15.46 | $279.91 | 17,500 | — | — |
| 2022-10-24 | $15.46 | $279.91 | 21,800 | — | — |
| 2022-10-21 | $16.11 | $291.68 | 21,300 | — | — |
| 2022-10-20 | $16.30 | $295.12 | 20,300 | — | — |
| 2022-10-19 | $17.18 | $311.05 | 6,600 | — | — |
| 2022-10-18 | $17.65 | $319.56 | 9,200 | — | — |
| 2022-10-17 | $18.10 | $327.71 | 16,400 | — | — |
| 2022-10-14 | $17.99 | $325.72 | 5,000 | — | — |
| 2022-10-13 | $18.18 | $329.16 | 16,000 | — | — |
| 2022-10-12 | $17.19 | $311.24 | 7,500 | — | — |
| 2022-10-11 | $16.68 | $302.00 | 17,000 | — | — |
| 2022-10-10 | $17.42 | $315.40 | 36,600 | — | — |
| 2022-10-07 | $17.74 | $321.19 | 73,000 | — | — |
| 2022-10-06 | $17.10 | $309.61 | 40,100 | — | — |
| 2022-10-05 | $15.00 | $271.58 | 41,400 | — | — |
| 2022-10-04 | $14.36 | $260.00 | 21,600 | — | — |
| 2022-10-03 | $13.97 | $252.94 | 18,000 | — | — |
| 2022-09-30 | $12.62 | $228.49 | 22,500 | — | — |
| 2022-09-29 | $12.95 | $234.47 | 8,700 | — | — |
| 2022-09-28 | $13.95 | $250.33 | 32,800 | — | — |
| 2022-09-27 | $13.43 | $241.00 | 14,900 | — | — |
| 2022-09-26 | $12.84 | $230.41 | 17,300 | — | — |
| 2022-09-23 | $12.95 | $232.38 | 37,300 | — | — |
| 2022-09-22 | $14.81 | $265.76 | 9,400 | — | — |
| 2022-09-21 | $14.73 | $264.32 | 9,200 | — | — |
| 2022-09-20 | $14.99 | $268.99 | 18,700 | — | — |
| 2022-09-19 | $15.42 | $276.71 | 23,300 | — | — |
| 2022-09-16 | $16.47 | $295.55 | 11,800 | — | — |
| 2022-09-15 | $17.15 | $307.75 | 17,400 | — | — |
| 2022-09-14 | $17.40 | $312.24 | 44,400 | — | — |
| 2022-09-13 | $16.37 | $293.75 | 19,300 | — | — |
| 2022-09-12 | $16.50 | $296.09 | 19,900 | — | — |
| 2022-09-09 | $16.18 | $290.34 | 6,000 | — | — |
| 2022-09-08 | $15.50 | $278.14 | 11,000 | — | — |
| 2022-09-07 | $15.60 | $279.94 | 11,700 | — | — |
| 2022-09-06 | $15.76 | $282.81 | 16,700 | — | — |
| 2022-09-02 | $15.90 | $285.32 | 25,500 | — | — |
| 2022-09-01 | $15.66 | $281.01 | 51,500 | — | — |
| 2022-08-31 | $16.57 | $297.34 | 24,300 | — | — |
| 2022-08-30 | $16.31 | $292.68 | 59,200 | — | — |
| 2022-08-29 | $17.71 | $312.54 | 64,100 | — | — |
| 2022-08-26 | $17.70 | $312.37 | 29,200 | — | — |
| 2022-08-25 | $18.00 | $317.66 | 38,300 | — | — |
| 2022-08-24 | $17.77 | $313.60 | 62,300 | — | — |
| 2022-08-23 | $17.13 | $302.31 | 55,200 | — | — |
| 2022-08-22 | $16.50 | $291.19 | 46,900 | — | — |
| 2022-08-19 | $14.49 | $255.72 | 25,900 | — | — |
| 2022-08-18 | $14.38 | $253.78 | 38,000 | — | — |
| 2022-08-17 | $13.41 | $236.66 | 27,800 | — | — |
| 2022-08-16 | $12.70 | $224.13 | 10,300 | — | — |
| 2022-08-15 | $12.70 | $224.13 | 14,400 | — | — |
| 2022-08-12 | $12.70 | $224.13 | 9,900 | — | — |
| 2022-08-11 | $12.86 | $226.95 | 13,400 | — | — |
| 2022-08-10 | $12.25 | $216.19 | 20,200 | — | — |
| 2022-08-09 | $11.50 | $202.95 | 16,100 | — | — |
| 2022-08-08 | $12.10 | $213.54 | 12,300 | — | — |
| 2022-08-05 | $11.94 | $210.71 | 14,200 | — | — |
| 2022-08-04 | $12.05 | $212.66 | 4,400 | — | — |
| 2022-08-03 | $12.33 | $217.60 | 14,300 | — | — |
| 2022-08-02 | $12.18 | $214.95 | 15,900 | — | — |
| 2022-08-01 | $12.05 | $212.66 | 16,700 | — | — |
| 2022-07-29 | $12.30 | $217.07 | 19,300 | — | — |
| 2022-07-28 | $11.75 | $207.36 | 21,700 | — | — |
| 2022-07-27 | $12.27 | $214.84 | 9,700 | — | — |
| 2022-07-26 | $11.73 | $205.39 | 17,900 | — | — |
| 2022-07-25 | $11.46 | $200.66 | 24,100 | — | — |
| 2022-07-22 | $11.05 | $193.48 | 12,200 | — | — |
| 2022-07-21 | $11.30 | $197.86 | 22,100 | — | — |
| 2022-07-20 | $12.35 | $216.24 | 80,100 | — | — |
| 2022-07-19 | $14.86 | $260.19 | 66,200 | — | — |
| 2022-07-18 | $13.88 | $243.03 | 31,800 | — | — |
| 2022-07-15 | $12.27 | $214.84 | 26,500 | — | — |
| 2022-07-14 | $11.79 | $206.44 | 12,700 | — | — |
| 2022-07-13 | $12.22 | $213.97 | 47,200 | — | — |
| 2022-07-12 | $11.37 | $199.09 | 17,200 | — | — |
| 2022-07-11 | $12.15 | $212.74 | 19,600 | — | — |
| 2022-07-08 | $11.50 | $201.36 | 48,100 | — | — |
| 2022-07-07 | $10.46 | $183.15 | 30,800 | — | — |
| 2022-07-06 | $9.51 | $166.52 | 62,800 | — | — |
| 2022-07-05 | $9.84 | $172.30 | 80,300 | — | — |
| 2022-07-01 | $10.88 | $190.51 | 28,600 | — | — |
| 2022-06-30 | $10.91 | $191.03 | 38,800 | — | — |
| 2022-06-29 | $11.10 | $194.36 | 34,400 | — | — |
| 2022-06-28 | $12.63 | $218.52 | 81,000 | — | — |
| 2022-06-27 | $11.36 | $196.55 | 42,200 | — | — |
| 2022-06-24 | $11.16 | $193.09 | 39,300 | — | — |
| 2022-06-23 | $10.85 | $187.72 | 124,400 | — | — |
| 2022-06-22 | $14.04 | $242.92 | 36,000 | — | — |
| 2022-06-21 | $15.72 | $271.98 | 41,000 | — | — |
| 2022-06-17 | $14.96 | $258.83 | 52,000 | — | — |
| 2022-06-16 | $17.50 | $302.78 | 31,700 | — | — |
| 2022-06-15 | $18.16 | $314.20 | 37,800 | — | — |
| 2022-06-14 | $16.63 | $287.73 | 53,700 | — | — |
| 2022-06-13 | $18.39 | $318.18 | 36,700 | — | — |
| 2022-06-10 | $19.66 | $340.15 | 37,500 | — | — |
| 2022-06-09 | $20.75 | $359.01 | 43,600 | — | — |
| 2022-06-08 | $21.97 | $380.12 | 65,300 | — | — |
| 2022-06-07 | $21.91 | $379.08 | 53,600 | — | — |
| 2022-06-06 | $21.74 | $376.14 | 38,700 | — | — |
| 2022-06-03 | $21.15 | $365.93 | 60,500 | — | — |
| 2022-06-02 | $22.70 | $392.75 | 77,100 | — | — |
| 2022-06-01 | $21.19 | $366.62 | 64,900 | — | — |
| 2022-05-31 | $19.58 | $338.77 | 95,800 | — | — |
| 2022-05-27 | $17.50 | $302.78 | 268,600 | — | — |
| 2022-05-26 | $24.00 | $410.92 | 163,300 | — | — |
| 2022-05-25 | $21.00 | $359.55 | 61,600 | — | — |
| 2022-05-24 | $19.23 | $329.25 | 69,700 | — | — |
| 2022-05-23 | $18.38 | $314.69 | 113,300 | — | — |
| 2022-05-20 | $14.61 | $250.15 | 35,400 | — | — |
| 2022-05-19 | $13.36 | $228.74 | 25,800 | — | — |
| 2022-05-18 | $13.61 | $233.02 | 16,600 | — | — |
| 2022-05-17 | $13.73 | $235.08 | 26,000 | — | — |
| 2022-05-16 | $13.28 | $227.37 | 35,100 | — | — |
| 2022-05-13 | $11.88 | $203.40 | 36,000 | — | — |
| 2022-05-12 | $12.09 | $207.00 | 24,900 | — | — |
| 2022-05-11 | $12.80 | $219.16 | 17,200 | — | — |
| 2022-05-10 | $12.40 | $212.31 | 70,700 | — | — |
| 2022-05-09 | $13.20 | $226.00 | 82,800 | — | — |
| 2022-05-06 | $15.85 | $271.38 | 126,800 | — | — |
| 2022-05-05 | $13.03 | $223.09 | 47,800 | — | — |
| 2022-05-04 | $12.47 | $213.51 | 24,600 | — | — |
| 2022-05-03 | $12.13 | $207.68 | 36,100 | — | — |
| 2022-05-02 | $11.93 | $204.26 | 23,300 | — | — |
| 2022-04-29 | $12.00 | $205.46 | 42,700 | — | — |
| 2022-04-28 | $11.77 | $201.52 | 15,900 | — | — |
| 2022-04-27 | $11.35 | $192.58 | 18,400 | — | — |
| 2022-04-26 | $10.82 | $183.59 | 22,700 | — | — |
| 2022-04-25 | $10.57 | $179.35 | 94,400 | — | — |
| 2022-04-22 | $11.60 | $196.82 | 18,700 | — | — |
| 2022-04-21 | $12.75 | $216.34 | 28,000 | — | — |
| 2022-04-20 | $13.04 | $221.26 | 23,900 | — | — |
| 2022-04-19 | $12.22 | $207.34 | 40,300 | — | — |
| 2022-04-18 | $12.75 | $216.34 | 63,200 | — | — |
| 2022-04-14 | $11.45 | $194.28 | 49,100 | — | — |
| 2022-04-13 | $10.95 | $185.80 | 43,900 | — | — |
| 2022-04-12 | $10.37 | $175.95 | 18,300 | — | — |
| 2022-04-11 | $9.71 | $164.76 | 32,600 | — | — |
| 2022-04-08 | $9.96 | $169.00 | 41,700 | — | — |
| 2022-04-07 | $9.41 | $159.67 | 16,700 | — | — |
| 2022-04-06 | $9.26 | $157.12 | 19,500 | — | — |
| 2022-04-05 | $9.39 | $159.33 | 26,400 | — | — |
| 2022-04-04 | $9.28 | $157.46 | 65,900 | — | — |
| 2022-04-01 | $8.92 | $151.35 | 12,500 | — | — |
| 2022-03-31 | $8.62 | $146.26 | 16,300 | — | — |
| 2022-03-30 | $8.68 | $147.28 | 22,200 | — | — |
| 2022-03-29 | $8.86 | $148.59 | 51,400 | — | — |
| 2022-03-28 | $9.52 | $159.65 | 104,000 | — | — |
| 2022-03-25 | $10.26 | $172.06 | 114,000 | — | — |
| 2022-03-24 | $9.50 | $159.32 | 75,100 | — | — |
| 2022-03-23 | $8.78 | $147.24 | 17,000 | — | — |
| 2022-03-22 | $8.57 | $143.72 | 21,900 | — | — |
| 2022-03-21 | $8.58 | $143.89 | 39,100 | — | — |
| 2022-03-18 | $7.97 | $133.66 | 14,300 | — | — |
| 2022-03-17 | $8.30 | $139.19 | 61,300 | — | — |
| 2022-03-16 | $8.45 | $141.71 | 51,100 | — | — |
| 2022-03-15 | $9.00 | $150.93 | 46,000 | — | — |
| 2022-03-14 | $8.99 | $150.77 | 31,200 | — | — |
| 2022-03-11 | $9.42 | $157.98 | 92,000 | — | — |
| 2022-03-10 | $7.89 | $132.32 | 94,200 | — | — |
| 2022-03-09 | $8.35 | $140.03 | 82,100 | — | — |
| 2022-03-08 | $8.84 | $148.25 | 145,700 | — | — |
| 2022-03-07 | $8.85 | $148.42 | 335,600 | — | — |
| 2022-03-04 | $8.60 | $144.23 | 142,600 | — | — |
| 2022-03-03 | $7.69 | $128.96 | 17,300 | — | — |
| 2022-03-02 | $8.07 | $135.34 | 40,700 | — | — |
| 2022-03-01 | $8.35 | $140.03 | 45,100 | — | — |
| 2022-02-28 | $8.00 | $134.16 | 18,600 | — | — |
| 2022-02-25 | $7.58 | $127.12 | 13,000 | — | — |
| 2022-02-24 | $7.48 | $123.61 | 48,100 | — | — |
| 2022-02-23 | $7.39 | $122.13 | 11,300 | — | — |
| 2022-02-22 | $7.40 | $122.29 | 8,800 | — | — |
| 2022-02-18 | $7.38 | $121.96 | 1,400 | — | — |
| 2022-02-17 | $7.45 | $123.12 | 10,300 | — | — |
| 2022-02-16 | $7.58 | $125.27 | 700 | — | — |
| 2022-02-15 | $7.53 | $124.44 | 9,800 | — | — |
| 2022-02-14 | $7.58 | $125.27 | 6,700 | — | — |
| 2022-02-11 | $7.62 | $125.93 | 5,200 | — | — |
| 2022-02-10 | $7.45 | $123.12 | 4,100 | — | — |
| 2022-02-09 | $7.51 | $124.11 | 13,200 | — | — |
| 2022-02-08 | $7.25 | $119.81 | 5,500 | — | — |
| 2022-02-07 | $7.25 | $119.81 | 18,000 | — | — |
| 2022-02-04 | $7.35 | $121.47 | 45,200 | — | — |
| 2022-02-03 | $7.40 | $122.29 | 9,800 | — | — |
| 2022-02-02 | $7.34 | $121.30 | 26,100 | — | — |
| 2022-02-01 | $7.98 | $131.88 | 25,300 | — | — |
| 2022-01-31 | $8.00 | $132.21 | 26,400 | — | — |
| 2022-01-28 | $7.24 | $119.65 | 14,500 | — | — |
| 2022-01-27 | $7.31 | $118.95 | 71,900 | — | — |
| 2022-01-26 | $8.80 | $143.20 | 50,500 | — | — |
| 2022-01-25 | $8.43 | $137.18 | 18,700 | — | — |
| 2022-01-24 | $8.25 | $134.25 | 71,600 | — | — |
| 2022-01-21 | $8.00 | $130.18 | 38,200 | — | — |
| 2022-01-20 | $6.90 | $112.28 | 63,800 | — | — |
| 2022-01-19 | $7.96 | $129.53 | 23,900 | — | — |
| 2022-01-18 | $7.33 | $119.28 | 4,500 | — | — |
| 2022-01-14 | $7.09 | $115.37 | 9,100 | — | — |
| 2022-01-13 | $6.90 | $112.28 | 5,700 | — | — |
| 2022-01-12 | $6.95 | $113.10 | 13,300 | — | — |
| 2022-01-11 | $6.95 | $113.10 | 7,500 | — | — |
| 2022-01-10 | $6.72 | $109.35 | 4,200 | — | — |
| 2022-01-07 | $6.70 | $109.03 | 14,600 | — | — |
| 2022-01-06 | $6.55 | $106.59 | 9,900 | — | — |
| 2022-01-05 | $6.36 | $103.50 | 3,900 | — | — |
| 2022-01-04 | $6.30 | $102.52 | 9,300 | — | — |
| 2022-01-03 | $6.13 | $99.75 | 13,800 | — | — |