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
- 1999-01-22 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 | $14.61 | $15.92 | 310,490,000 | — | — |
| 2022-12-29 | $14.60 | $15.91 | 354,923,000 | — | — |
| 2022-12-28 | $14.04 | $15.29 | 351,066,000 | — | — |
| 2022-12-27 | $14.12 | $15.39 | 464,902,000 | — | — |
| 2022-12-23 | $15.21 | $16.57 | 349,326,000 | — | — |
| 2022-12-22 | $15.34 | $16.71 | 565,045,000 | — | — |
| 2022-12-21 | $16.50 | $17.98 | 325,025,000 | — | — |
| 2022-12-20 | $16.08 | $17.53 | 403,260,000 | — | — |
| 2022-12-19 | $16.25 | $17.71 | 354,039,000 | — | — |
| 2022-12-16 | $16.57 | $18.06 | 478,232,000 | — | — |
| 2022-12-15 | $16.95 | $18.47 | 478,542,000 | — | — |
| 2022-12-14 | $17.67 | $19.26 | 496,888,000 | — | — |
| 2022-12-13 | $18.07 | $19.69 | 656,589,000 | — | — |
| 2022-12-12 | $17.54 | $19.11 | 457,328,000 | — | — |
| 2022-12-09 | $17.00 | $18.52 | 465,338,000 | — | — |
| 2022-12-08 | $17.17 | $18.71 | 515,456,000 | — | — |
| 2022-12-07 | $16.12 | $17.56 | 372,388,000 | — | — |
| 2022-12-06 | $15.99 | $17.42 | 352,694,000 | — | — |
| 2022-12-05 | $16.61 | $18.10 | 352,255,000 | — | — |
| 2022-12-02 | $16.88 | $18.39 | 371,389,000 | — | — |
| 2022-12-01 | $17.14 | $18.67 | 470,977,000 | — | — |
| 2022-11-30 | $16.92 | $18.44 | 565,298,000 | — | — |
| 2022-11-29 | $15.64 | $17.04 | 298,384,000 | — | — |
| 2022-11-28 | $15.83 | $17.24 | 303,741,000 | — | — |
| 2022-11-25 | $16.27 | $17.72 | 167,934,000 | — | — |
| 2022-11-23 | $16.52 | $17.99 | 427,241,000 | — | — |
| 2022-11-22 | $16.04 | $17.47 | 472,866,000 | — | — |
| 2022-11-21 | $15.32 | $16.69 | 404,739,000 | — | — |
| 2022-11-18 | $15.41 | $16.79 | 492,072,000 | — | — |
| 2022-11-17 | $15.68 | $17.08 | 710,894,000 | — | — |
| 2022-11-16 | $15.91 | $17.33 | 649,547,000 | — | — |
| 2022-11-15 | $16.67 | $18.15 | 545,876,000 | — | — |
| 2022-11-14 | $16.30 | $17.75 | 527,852,000 | — | — |
| 2022-11-11 | $16.33 | $17.79 | 655,487,000 | — | — |
| 2022-11-10 | $15.75 | $17.16 | 700,819,000 | — | — |
| 2022-11-09 | $13.78 | $15.01 | 454,414,000 | — | — |
| 2022-11-08 | $14.60 | $15.91 | 595,292,000 | — | — |
| 2022-11-07 | $14.30 | $15.58 | 410,061,000 | — | — |
| 2022-11-04 | $14.16 | $15.42 | 612,576,000 | — | — |
| 2022-11-03 | $13.42 | $14.62 | 500,065,000 | — | — |
| 2022-11-02 | $13.22 | $14.40 | 672,628,000 | — | — |
| 2022-11-01 | $13.54 | $14.75 | 432,817,000 | — | — |
| 2022-10-31 | $13.50 | $14.70 | 486,341,000 | — | — |
| 2022-10-28 | $13.83 | $15.07 | 521,040,000 | — | — |
| 2022-10-27 | $13.18 | $14.35 | 583,113,000 | — | — |
| 2022-10-26 | $12.90 | $14.05 | 532,953,000 | — | — |
| 2022-10-25 | $13.26 | $14.45 | 505,482,000 | — | — |
| 2022-10-24 | $12.60 | $13.72 | 517,457,000 | — | — |
| 2022-10-21 | $12.47 | $13.58 | 609,494,000 | — | — |
| 2022-10-20 | $12.19 | $13.28 | 652,398,000 | — | — |
| 2022-10-19 | $12.05 | $13.13 | 523,131,000 | — | — |
| 2022-10-18 | $11.97 | $13.04 | 659,362,000 | — | — |
| 2022-10-17 | $11.89 | $12.95 | 580,774,000 | — | — |
| 2022-10-14 | $11.23 | $12.23 | 713,432,000 | — | — |
| 2022-10-13 | $11.96 | $13.03 | 850,103,000 | — | — |
| 2022-10-12 | $11.50 | $12.53 | 492,590,000 | — | — |
| 2022-10-11 | $11.59 | $12.62 | 667,482,000 | — | — |
| 2022-10-10 | $11.67 | $12.71 | 698,699,000 | — | — |
| 2022-10-07 | $12.08 | $13.15 | 672,478,000 | — | — |
| 2022-10-06 | $13.13 | $14.30 | 644,157,000 | — | — |
| 2022-10-05 | $13.21 | $14.39 | 507,131,000 | — | — |
| 2022-10-04 | $13.17 | $14.34 | 584,182,000 | — | — |
| 2022-10-03 | $12.51 | $13.63 | 547,478,000 | — | — |
| 2022-09-30 | $12.14 | $13.22 | 565,638,000 | — | — |
| 2022-09-29 | $12.22 | $13.31 | 532,763,000 | — | — |
| 2022-09-28 | $12.74 | $13.87 | 542,414,000 | — | — |
| 2022-09-27 | $12.41 | $13.52 | 553,854,000 | — | — |
| 2022-09-26 | $12.23 | $13.32 | 547,343,000 | — | — |
| 2022-09-23 | $12.52 | $13.63 | 663,309,000 | — | — |
| 2022-09-22 | $12.56 | $13.68 | 759,162,000 | — | — |
| 2022-09-21 | $13.26 | $14.45 | 807,679,000 | — | — |
| 2022-09-20 | $13.18 | $14.35 | 524,818,000 | — | — |
| 2022-09-19 | $13.38 | $14.58 | 569,685,000 | — | — |
| 2022-09-16 | $13.20 | $14.38 | 670,751,000 | — | — |
| 2022-09-15 | $12.93 | $14.08 | 523,625,000 | — | — |
| 2022-09-14 | $13.13 | $14.30 | 588,507,000 | — | — |
| 2022-09-13 | $13.13 | $14.30 | 714,956,000 | — | — |
| 2022-09-12 | $14.51 | $15.80 | 484,159,000 | — | — |
| 2022-09-09 | $14.39 | $15.67 | 486,612,000 | — | — |
| 2022-09-08 | $13.99 | $15.24 | 624,873,000 | — | — |
| 2022-09-07 | $13.71 | $14.94 | 512,657,000 | — | — |
| 2022-09-06 | $13.47 | $14.66 | 535,751,000 | — | — |
| 2022-09-02 | $13.65 | $14.86 | 743,157,000 | — | — |
| 2022-09-01 | $13.94 | $15.18 | 1,178,865,000 | — | — |
| 2022-08-31 | $15.09 | $16.44 | 573,710,000 | — | — |
| 2022-08-30 | $15.47 | $16.84 | 530,181,000 | — | — |
| 2022-08-29 | $15.80 | $17.21 | 496,132,000 | — | — |
| 2022-08-26 | $16.26 | $17.71 | 769,127,000 | — | — |
| 2022-08-25 | $17.91 | $19.51 | 770,691,000 | — | — |
| 2022-08-24 | $17.22 | $18.76 | 522,661,000 | — | — |
| 2022-08-23 | $17.18 | $18.71 | 369,986,000 | — | — |
| 2022-08-22 | $17.03 | $18.55 | 409,593,000 | — | — |
| 2022-08-19 | $17.85 | $19.44 | 441,588,000 | — | — |
| 2022-08-18 | $18.77 | $20.44 | 415,447,000 | — | — |
| 2022-08-17 | $18.33 | $19.97 | 446,799,000 | — | — |
| 2022-08-16 | $18.88 | $20.56 | 451,240,000 | — | — |
| 2022-08-15 | $19.03 | $20.73 | 457,666,000 | — | — |
| 2022-08-12 | $18.71 | $20.37 | 478,094,000 | — | — |
| 2022-08-11 | $17.94 | $19.54 | 509,327,000 | — | — |
| 2022-08-10 | $18.10 | $19.71 | 597,422,000 | — | — |
| 2022-08-09 | $17.09 | $18.61 | 668,263,000 | — | — |
| 2022-08-08 | $17.79 | $19.38 | 981,859,000 | — | — |
| 2022-08-05 | $18.99 | $20.68 | 386,068,000 | — | — |
| 2022-08-04 | $19.22 | $20.93 | 409,652,000 | — | — |
| 2022-08-03 | $18.89 | $20.57 | 418,146,000 | — | — |
| 2022-08-02 | $18.53 | $20.18 | 489,527,000 | — | — |
| 2022-08-01 | $18.44 | $20.08 | 476,469,000 | — | — |
| 2022-07-29 | $18.16 | $19.78 | 435,460,000 | — | — |
| 2022-07-28 | $17.98 | $19.58 | 474,646,000 | — | — |
| 2022-07-27 | $17.79 | $19.37 | 569,776,000 | — | — |
| 2022-07-26 | $16.53 | $18.00 | 397,865,000 | — | — |
| 2022-07-25 | $17.02 | $18.54 | 480,748,000 | — | — |
| 2022-07-22 | $17.32 | $18.86 | 536,671,000 | — | — |
| 2022-07-21 | $18.05 | $19.66 | 557,049,000 | — | — |
| 2022-07-20 | $17.81 | $19.39 | 760,538,000 | — | — |
| 2022-07-19 | $16.99 | $18.50 | 702,366,000 | — | — |
| 2022-07-18 | $16.10 | $17.53 | 670,517,000 | — | — |
| 2022-07-15 | $15.76 | $17.17 | 385,935,000 | — | — |
| 2022-07-14 | $15.37 | $16.74 | 456,235,000 | — | — |
| 2022-07-13 | $15.16 | $16.51 | 521,918,000 | — | — |
| 2022-07-12 | $15.08 | $16.42 | 458,483,000 | — | — |
| 2022-07-11 | $15.15 | $16.50 | 437,321,000 | — | — |
| 2022-07-08 | $15.84 | $17.25 | 467,972,000 | — | — |
| 2022-07-07 | $15.86 | $17.27 | 492,903,000 | — | — |
| 2022-07-06 | $15.13 | $16.48 | 529,066,000 | — | — |
| 2022-07-05 | $14.96 | $16.30 | 651,397,000 | — | — |
| 2022-07-01 | $14.52 | $15.82 | 577,610,000 | — | — |
| 2022-06-30 | $15.16 | $16.51 | 686,070,000 | — | — |
| 2022-06-29 | $15.54 | $16.93 | 482,352,000 | — | — |
| 2022-06-28 | $15.98 | $17.40 | 461,149,000 | — | — |
| 2022-06-27 | $16.87 | $18.37 | 427,968,000 | — | — |
| 2022-06-24 | $17.13 | $18.65 | 472,153,000 | — | — |
| 2022-06-23 | $16.23 | $17.67 | 463,680,000 | — | — |
| 2022-06-22 | $16.36 | $17.82 | 437,135,000 | — | — |
| 2022-06-21 | $16.57 | $18.04 | 483,089,000 | — | — |
| 2022-06-17 | $15.88 | $17.29 | 630,334,000 | — | — |
| 2022-06-16 | $15.60 | $16.99 | 545,749,000 | — | — |
| 2022-06-15 | $16.53 | $18.00 | 563,936,000 | — | — |
| 2022-06-14 | $15.84 | $17.25 | 469,680,000 | — | — |
| 2022-06-13 | $15.65 | $17.04 | 604,153,000 | — | — |
| 2022-06-10 | $16.97 | $18.48 | 465,248,000 | — | — |
| 2022-06-09 | $18.05 | $19.65 | 395,574,000 | — | — |
| 2022-06-08 | $18.65 | $20.31 | 363,252,000 | — | — |
| 2022-06-07 | $18.93 | $20.61 | 388,914,000 | — | — |
| 2022-06-06 | $18.79 | $20.45 | 422,406,000 | — | — |
| 2022-06-03 | $18.72 | $20.38 | 598,779,000 | — | — |
| 2022-06-02 | $19.59 | $21.33 | 648,656,000 | — | — |
| 2022-06-01 | $18.32 | $19.95 | 544,514,000 | — | — |
| 2022-05-31 | $18.67 | $20.33 | 664,100,000 | — | — |
| 2022-05-27 | $18.81 | $20.48 | 738,379,000 | — | — |
| 2022-05-26 | $17.85 | $19.44 | 996,575,000 | — | — |
| 2022-05-25 | $16.98 | $18.48 | 781,132,000 | — | — |
| 2022-05-24 | $16.15 | $17.59 | 588,550,000 | — | — |
| 2022-05-23 | $16.90 | $18.40 | 639,889,000 | — | — |
| 2022-05-20 | $16.69 | $18.18 | 739,105,000 | — | — |
| 2022-05-19 | $17.12 | $18.64 | 621,310,000 | — | — |
| 2022-05-18 | $16.94 | $18.44 | 545,161,000 | — | — |
| 2022-05-17 | $18.18 | $19.79 | 585,830,000 | — | — |
| 2022-05-16 | $17.26 | $18.80 | 521,446,000 | — | — |
| 2022-05-13 | $17.71 | $19.28 | 670,437,000 | — | — |
| 2022-05-12 | $16.17 | $17.61 | 708,728,000 | — | — |
| 2022-05-11 | $16.63 | $18.11 | 670,167,000 | — | — |
| 2022-05-10 | $17.59 | $19.16 | 761,474,000 | — | — |
| 2022-05-09 | $16.95 | $18.45 | 644,455,000 | — | — |
| 2022-05-06 | $18.67 | $20.33 | 633,297,000 | — | — |
| 2022-05-05 | $18.84 | $20.52 | 626,331,000 | — | — |
| 2022-05-04 | $20.33 | $22.14 | 648,855,000 | — | — |
| 2022-05-03 | $19.60 | $21.34 | 475,751,000 | — | — |
| 2022-05-02 | $19.53 | $21.27 | 572,049,000 | — | — |
| 2022-04-29 | $18.55 | $20.19 | 500,435,000 | — | — |
| 2022-04-28 | $19.78 | $21.54 | 570,327,000 | — | — |
| 2022-04-27 | $18.42 | $20.05 | 499,460,000 | — | — |
| 2022-04-26 | $18.79 | $20.46 | 653,143,000 | — | — |
| 2022-04-25 | $19.90 | $21.67 | 641,566,000 | — | — |
| 2022-04-22 | $19.51 | $21.25 | 624,713,000 | — | — |
| 2022-04-21 | $20.18 | $21.98 | 656,209,000 | — | — |
| 2022-04-20 | $21.48 | $23.39 | 468,974,000 | — | — |
| 2022-04-19 | $22.20 | $24.17 | 512,781,000 | — | — |
| 2022-04-18 | $21.78 | $23.72 | 525,701,000 | — | — |
| 2022-04-14 | $21.26 | $23.15 | 569,097,000 | — | — |
| 2022-04-13 | $22.20 | $24.17 | 516,943,000 | — | — |
| 2022-04-12 | $21.50 | $23.41 | 662,258,000 | — | — |
| 2022-04-11 | $21.92 | $23.86 | 575,207,000 | — | — |
| 2022-04-08 | $23.12 | $25.17 | 524,781,000 | — | — |
| 2022-04-07 | $24.21 | $26.36 | 557,992,000 | — | — |
| 2022-04-06 | $24.41 | $26.57 | 703,833,000 | — | — |
| 2022-04-05 | $25.93 | $28.23 | 436,615,000 | — | — |
| 2022-04-04 | $27.36 | $29.79 | 397,120,000 | — | — |
| 2022-04-01 | $26.71 | $29.08 | 517,235,000 | — | — |
| 2022-03-31 | $27.29 | $29.71 | 523,440,000 | — | — |
| 2022-03-30 | $27.69 | $30.15 | 463,487,000 | — | — |
| 2022-03-29 | $28.66 | $31.20 | 488,984,000 | — | — |
| 2022-03-28 | $28.22 | $30.72 | 425,494,000 | — | — |
| 2022-03-25 | $27.69 | $30.15 | 579,016,000 | — | — |
| 2022-03-24 | $28.15 | $30.65 | 877,379,000 | — | — |
| 2022-03-23 | $25.63 | $27.91 | 502,120,000 | — | — |
| 2022-03-22 | $26.52 | $28.88 | 547,007,000 | — | — |
| 2022-03-21 | $26.73 | $29.11 | 591,727,000 | — | — |
| 2022-03-18 | $26.45 | $28.80 | 730,719,000 | — | — |
| 2022-03-17 | $24.77 | $26.96 | 471,941,000 | — | — |
| 2022-03-16 | $24.50 | $26.67 | 671,422,000 | — | — |
| 2022-03-15 | $22.97 | $25.01 | 491,996,000 | — | — |
| 2022-03-14 | $21.33 | $23.22 | 385,354,000 | — | — |
| 2022-03-11 | $22.10 | $24.06 | 367,209,000 | — | — |
| 2022-03-10 | $22.66 | $24.67 | 428,066,000 | — | — |
| 2022-03-09 | $23.01 | $25.06 | 492,742,000 | — | — |
| 2022-03-08 | $21.51 | $23.42 | 557,467,000 | — | — |
| 2022-03-07 | $21.35 | $23.25 | 450,821,000 | — | — |
| 2022-03-04 | $22.94 | $24.97 | 431,415,000 | — | — |
| 2022-03-03 | $23.71 | $25.82 | 365,095,000 | — | — |
| 2022-03-02 | $24.22 | $26.37 | 389,642,000 | — | — |
| 2022-03-01 | $23.48 | $25.56 | 412,056,000 | — | — |
| 2022-02-28 | $24.39 | $26.55 | 477,319,000 | — | — |
| 2022-02-25 | $24.16 | $26.30 | 528,866,000 | — | — |
| 2022-02-24 | $23.75 | $25.85 | 735,801,000 | — | — |
| 2022-02-23 | $22.39 | $24.37 | 566,511,000 | — | — |
| 2022-02-22 | $23.39 | $25.46 | 633,422,000 | — | — |
| 2022-02-18 | $23.64 | $25.74 | 761,255,000 | — | — |
| 2022-02-17 | $24.51 | $26.68 | 810,595,000 | — | — |
| 2022-02-16 | $26.51 | $28.86 | 732,676,000 | — | — |
| 2022-02-15 | $26.50 | $28.84 | 699,869,000 | — | — |
| 2022-02-14 | $24.27 | $26.42 | 440,424,000 | — | — |
| 2022-02-11 | $23.95 | $26.07 | 605,472,000 | — | — |
| 2022-02-10 | $25.82 | $28.11 | 513,200,000 | — | — |
| 2022-02-09 | $26.71 | $29.07 | 524,282,000 | — | — |
| 2022-02-08 | $25.11 | $27.33 | 410,359,000 | — | — |
| 2022-02-07 | $24.73 | $26.92 | 376,868,000 | — | — |
| 2022-02-04 | $24.32 | $26.47 | 354,829,000 | — | — |
| 2022-02-03 | $23.95 | $26.07 | 410,178,000 | — | — |
| 2022-02-02 | $25.24 | $27.48 | 543,419,000 | — | — |
| 2022-02-01 | $24.64 | $26.82 | 518,925,000 | — | — |
| 2022-01-31 | $24.49 | $26.66 | 564,680,000 | — | — |
| 2022-01-28 | $22.84 | $24.86 | 543,774,000 | — | — |
| 2022-01-27 | $21.94 | $23.89 | 573,353,000 | — | — |
| 2022-01-26 | $22.77 | $24.79 | 755,959,000 | — | — |
| 2022-01-25 | $22.32 | $24.30 | 664,616,000 | — | — |
| 2022-01-24 | $23.37 | $25.44 | 913,982,000 | — | — |
| 2022-01-21 | $23.37 | $25.45 | 718,958,000 | — | — |
| 2022-01-20 | $24.15 | $26.29 | 435,181,000 | — | — |
| 2022-01-19 | $25.07 | $27.29 | 488,315,000 | — | — |
| 2022-01-18 | $25.90 | $28.20 | 424,270,000 | — | — |
| 2022-01-14 | $26.94 | $29.33 | 395,832,000 | — | — |
| 2022-01-13 | $26.58 | $28.93 | 540,171,000 | — | — |
| 2022-01-12 | $28.00 | $30.48 | 383,413,000 | — | — |
| 2022-01-11 | $27.82 | $30.28 | 404,089,000 | — | — |
| 2022-01-10 | $27.40 | $29.83 | 594,681,000 | — | — |
| 2022-01-07 | $27.25 | $29.66 | 409,939,000 | — | — |
| 2022-01-06 | $28.18 | $30.67 | 454,186,000 | — | — |
| 2022-01-05 | $27.60 | $30.05 | 498,064,000 | — | — |
| 2022-01-04 | $29.29 | $31.89 | 527,154,000 | — | — |
| 2022-01-03 | $30.12 | $32.79 | 391,547,000 | — | — |