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 | $13.08 | $35.88 | 3,461,300 | — | — |
| 2022-12-29 | $13.14 | $36.05 | 2,613,200 | — | — |
| 2022-12-28 | $12.92 | $35.44 | 3,671,400 | — | — |
| 2022-12-27 | $13.04 | $35.77 | 3,217,200 | — | — |
| 2022-12-23 | $12.99 | $35.64 | 2,151,400 | — | — |
| 2022-12-22 | $12.89 | $35.36 | 3,926,600 | — | — |
| 2022-12-21 | $12.89 | $35.36 | 3,302,800 | — | — |
| 2022-12-20 | $12.61 | $34.59 | 3,586,400 | — | — |
| 2022-12-19 | $12.76 | $35.00 | 4,447,000 | — | — |
| 2022-12-16 | $13.07 | $35.86 | 19,006,200 | — | — |
| 2022-12-15 | $13.20 | $36.21 | 4,045,800 | — | — |
| 2022-12-14 | $13.66 | $37.47 | 3,664,500 | — | — |
| 2022-12-13 | $13.83 | $37.94 | 7,104,800 | — | — |
| 2022-12-12 | $13.62 | $37.36 | 4,188,000 | — | — |
| 2022-12-09 | $13.44 | $36.87 | 4,880,100 | — | — |
| 2022-12-08 | $13.30 | $36.49 | 4,655,100 | — | — |
| 2022-12-07 | $12.81 | $35.14 | 4,001,200 | — | — |
| 2022-12-06 | $12.75 | $34.98 | 5,185,500 | — | — |
| 2022-12-05 | $12.59 | $34.54 | 4,463,400 | — | — |
| 2022-12-02 | $12.99 | $35.64 | 4,209,800 | — | — |
| 2022-12-01 | $12.84 | $35.22 | 5,266,000 | — | — |
| 2022-11-30 | $12.97 | $35.58 | 7,601,800 | — | — |
| 2022-11-29 | $12.87 | $35.31 | 5,726,400 | — | — |
| 2022-11-28 | $13.12 | $35.36 | 5,037,500 | — | — |
| 2022-11-25 | $13.35 | $35.98 | 1,691,500 | — | — |
| 2022-11-23 | $13.18 | $35.52 | 2,233,100 | — | — |
| 2022-11-22 | $13.06 | $35.20 | 3,421,700 | — | — |
| 2022-11-21 | $13.05 | $35.17 | 3,154,800 | — | — |
| 2022-11-18 | $13.35 | $35.98 | 3,586,200 | — | — |
| 2022-11-17 | $13.16 | $35.47 | 3,813,300 | — | — |
| 2022-11-16 | $13.07 | $35.23 | 6,259,600 | — | — |
| 2022-11-15 | $13.97 | $37.65 | 3,554,400 | — | — |
| 2022-11-14 | $13.64 | $36.76 | 4,116,100 | — | — |
| 2022-11-11 | $14.12 | $38.06 | 4,154,300 | — | — |
| 2022-11-10 | $13.45 | $36.25 | 5,457,000 | — | — |
| 2022-11-09 | $12.58 | $33.91 | 3,542,500 | — | — |
| 2022-11-08 | $12.87 | $34.69 | 3,371,300 | — | — |
| 2022-11-07 | $13.14 | $35.42 | 3,898,200 | — | — |
| 2022-11-04 | $13.11 | $35.33 | 5,693,100 | — | — |
| 2022-11-03 | $12.71 | $34.26 | 5,568,500 | — | — |
| 2022-11-02 | $12.86 | $34.66 | 5,591,400 | — | — |
| 2022-11-01 | $13.36 | $36.01 | 6,497,400 | — | — |
| 2022-10-31 | $13.81 | $37.22 | 12,373,800 | — | — |
| 2022-10-28 | $15.05 | $40.56 | 8,476,800 | — | — |
| 2022-10-27 | $15.67 | $42.23 | 4,955,800 | — | — |
| 2022-10-26 | $15.74 | $42.42 | 3,103,800 | — | — |
| 2022-10-25 | $15.72 | $42.37 | 4,279,100 | — | — |
| 2022-10-24 | $15.31 | $41.26 | 2,516,400 | — | — |
| 2022-10-21 | $15.02 | $40.48 | 2,716,100 | — | — |
| 2022-10-20 | $14.73 | $39.70 | 3,045,500 | — | — |
| 2022-10-19 | $15.03 | $40.51 | 2,785,200 | — | — |
| 2022-10-18 | $15.22 | $41.02 | 1,991,800 | — | — |
| 2022-10-17 | $14.91 | $40.19 | 3,560,300 | — | — |
| 2022-10-14 | $14.64 | $39.46 | 3,368,600 | — | — |
| 2022-10-13 | $14.64 | $39.46 | 4,484,100 | — | — |
| 2022-10-12 | $14.24 | $38.38 | 2,076,100 | — | — |
| 2022-10-11 | $14.17 | $38.19 | 2,646,700 | — | — |
| 2022-10-10 | $14.07 | $37.92 | 2,573,500 | — | — |
| 2022-10-07 | $13.96 | $37.63 | 2,832,700 | — | — |
| 2022-10-06 | $14.38 | $38.76 | 2,634,900 | — | — |
| 2022-10-05 | $14.49 | $39.05 | 3,040,600 | — | — |
| 2022-10-04 | $14.67 | $39.54 | 3,895,500 | — | — |
| 2022-10-03 | $13.95 | $37.60 | 5,478,800 | — | — |
| 2022-09-30 | $13.89 | $37.44 | 3,593,600 | — | — |
| 2022-09-29 | $13.97 | $37.65 | 2,668,600 | — | — |
| 2022-09-28 | $14.43 | $38.89 | 2,525,000 | — | — |
| 2022-09-27 | $14.23 | $38.35 | 3,083,800 | — | — |
| 2022-09-26 | $14.29 | $38.52 | 2,728,100 | — | — |
| 2022-09-23 | $14.63 | $39.43 | 3,855,500 | — | — |
| 2022-09-22 | $14.81 | $39.92 | 3,188,200 | — | — |
| 2022-09-21 | $15.21 | $40.99 | 3,328,500 | — | — |
| 2022-09-20 | $15.61 | $42.07 | 3,625,900 | — | — |
| 2022-09-19 | $16.49 | $44.44 | 3,161,400 | — | — |
| 2022-09-16 | $16.30 | $43.93 | 9,881,800 | — | — |
| 2022-09-15 | $16.72 | $45.06 | 3,049,500 | — | — |
| 2022-09-14 | $16.99 | $45.79 | 3,052,100 | — | — |
| 2022-09-13 | $17.24 | $46.47 | 3,636,000 | — | — |
| 2022-09-12 | $18.18 | $49.00 | 3,114,500 | — | — |
| 2022-09-09 | $18.16 | $48.95 | 2,596,900 | — | — |
| 2022-09-08 | $17.44 | $47.01 | 3,774,400 | — | — |
| 2022-09-07 | $17.21 | $46.39 | 6,618,100 | — | — |
| 2022-09-06 | $17.08 | $46.03 | 3,096,600 | — | — |
| 2022-09-02 | $17.52 | $47.22 | 2,937,900 | — | — |
| 2022-09-01 | $17.46 | $47.06 | 5,215,200 | — | — |
| 2022-08-31 | $17.85 | $48.11 | 5,213,300 | — | — |
| 2022-08-30 | $18.53 | $49.94 | 2,750,000 | — | — |
| 2022-08-29 | $19.12 | $50.91 | 2,576,700 | — | — |
| 2022-08-26 | $19.56 | $52.08 | 1,686,000 | — | — |
| 2022-08-25 | $20.32 | $54.11 | 1,285,700 | — | — |
| 2022-08-24 | $20.06 | $53.42 | 2,405,100 | — | — |
| 2022-08-23 | $20.77 | $55.31 | 2,663,900 | — | — |
| 2022-08-22 | $20.50 | $54.59 | 2,355,900 | — | — |
| 2022-08-19 | $20.84 | $55.49 | 1,689,500 | — | — |
| 2022-08-18 | $21.15 | $56.32 | 1,083,600 | — | — |
| 2022-08-17 | $21.10 | $56.19 | 1,577,800 | — | — |
| 2022-08-16 | $21.42 | $57.04 | 1,792,600 | — | — |
| 2022-08-15 | $21.10 | $56.19 | 1,691,300 | — | — |
| 2022-08-12 | $21.08 | $56.13 | 1,786,700 | — | — |
| 2022-08-11 | $20.75 | $55.25 | 1,661,100 | — | — |
| 2022-08-10 | $20.51 | $54.61 | 1,912,400 | — | — |
| 2022-08-09 | $19.89 | $52.96 | 1,729,100 | — | — |
| 2022-08-08 | $20.32 | $54.11 | 2,110,100 | — | — |
| 2022-08-05 | $19.92 | $53.04 | 1,916,000 | — | — |
| 2022-08-04 | $19.57 | $52.11 | 2,474,200 | — | — |
| 2022-08-03 | $19.81 | $52.75 | 2,816,800 | — | — |
| 2022-08-02 | $19.80 | $52.72 | 3,134,000 | — | — |
| 2022-08-01 | $20.28 | $54.00 | 2,992,900 | — | — |
| 2022-07-29 | $20.21 | $53.82 | 5,758,000 | — | — |
| 2022-07-28 | $20.69 | $55.09 | 5,350,300 | — | — |
| 2022-07-27 | $20.09 | $53.50 | 4,546,800 | — | — |
| 2022-07-26 | $19.79 | $52.70 | 3,253,000 | — | — |
| 2022-07-25 | $20.00 | $53.26 | 1,717,300 | — | — |
| 2022-07-22 | $20.19 | $53.76 | 1,861,900 | — | — |
| 2022-07-21 | $20.02 | $53.31 | 1,737,900 | — | — |
| 2022-07-20 | $19.93 | $53.07 | 2,266,300 | — | — |
| 2022-07-19 | $19.80 | $52.72 | 2,529,300 | — | — |
| 2022-07-18 | $19.43 | $51.74 | 2,403,000 | — | — |
| 2022-07-15 | $19.00 | $50.59 | 2,312,600 | — | — |
| 2022-07-14 | $18.91 | $50.35 | 2,026,400 | — | — |
| 2022-07-13 | $19.17 | $51.05 | 2,514,100 | — | — |
| 2022-07-12 | $19.09 | $50.83 | 2,461,600 | — | — |
| 2022-07-11 | $18.88 | $50.27 | 2,492,200 | — | — |
| 2022-07-08 | $19.32 | $51.45 | 2,340,400 | — | — |
| 2022-07-07 | $19.39 | $51.63 | 3,421,300 | — | — |
| 2022-07-06 | $19.48 | $51.87 | 2,176,400 | — | — |
| 2022-07-05 | $20.00 | $53.26 | 2,819,000 | — | — |
| 2022-07-01 | $19.51 | $51.95 | 2,062,400 | — | — |
| 2022-06-30 | $19.04 | $50.70 | 4,287,000 | — | — |
| 2022-06-29 | $19.29 | $51.37 | 2,271,200 | — | — |
| 2022-06-28 | $19.42 | $51.71 | 2,851,800 | — | — |
| 2022-06-27 | $19.69 | $52.43 | 2,691,700 | — | — |
| 2022-06-24 | $20.03 | $53.34 | 5,230,900 | — | — |
| 2022-06-23 | $19.46 | $51.82 | 4,650,600 | — | — |
| 2022-06-22 | $18.27 | $48.65 | 3,804,900 | — | — |
| 2022-06-21 | $18.31 | $48.76 | 5,520,300 | — | — |
| 2022-06-17 | $18.11 | $48.22 | 7,368,300 | — | — |
| 2022-06-16 | $17.86 | $47.56 | 5,549,200 | — | — |
| 2022-06-15 | $18.72 | $49.85 | 4,933,600 | — | — |
| 2022-06-14 | $18.47 | $49.18 | 6,018,400 | — | — |
| 2022-06-13 | $18.64 | $49.64 | 3,282,800 | — | — |
| 2022-06-10 | $19.14 | $50.97 | 3,435,000 | — | — |
| 2022-06-09 | $19.98 | $53.20 | 3,631,000 | — | — |
| 2022-06-08 | $20.58 | $54.80 | 2,043,300 | — | — |
| 2022-06-07 | $21.14 | $56.29 | 2,886,800 | — | — |
| 2022-06-06 | $21.39 | $56.96 | 1,800,200 | — | — |
| 2022-06-03 | $21.12 | $56.24 | 1,695,400 | — | — |
| 2022-06-02 | $21.57 | $57.44 | 2,415,400 | — | — |
| 2022-06-01 | $21.49 | $57.22 | 3,673,500 | — | — |
| 2022-05-31 | $21.44 | $57.09 | 9,224,600 | — | — |
| 2022-05-27 | $21.88 | $58.26 | 3,054,800 | — | — |
| 2022-05-26 | $21.21 | $55.87 | 4,935,800 | — | — |
| 2022-05-25 | $20.36 | $53.63 | 5,165,700 | — | — |
| 2022-05-24 | $18.83 | $49.60 | 4,479,900 | — | — |
| 2022-05-23 | $19.59 | $51.60 | 2,957,000 | — | — |
| 2022-05-20 | $19.45 | $51.23 | 4,389,500 | — | — |
| 2022-05-19 | $19.67 | $51.81 | 4,777,800 | — | — |
| 2022-05-18 | $20.67 | $54.44 | 4,983,800 | — | — |
| 2022-05-17 | $23.07 | $60.77 | 2,080,300 | — | — |
| 2022-05-16 | $22.59 | $59.50 | 1,631,600 | — | — |
| 2022-05-13 | $22.69 | $59.76 | 2,378,200 | — | — |
| 2022-05-12 | $22.17 | $58.39 | 2,407,500 | — | — |
| 2022-05-11 | $21.79 | $57.39 | 3,256,200 | — | — |
| 2022-05-10 | $22.62 | $59.58 | 5,527,900 | — | — |
| 2022-05-09 | $24.26 | $63.90 | 12,023,100 | — | — |
| 2022-05-06 | $22.48 | $59.21 | 2,740,400 | — | — |
| 2022-05-05 | $22.59 | $59.50 | 3,027,100 | — | — |
| 2022-05-04 | $23.28 | $61.32 | 3,284,800 | — | — |
| 2022-05-03 | $23.41 | $61.66 | 4,835,000 | — | — |
| 2022-05-02 | $22.43 | $59.08 | 3,955,000 | — | — |
| 2022-04-29 | $23.15 | $60.98 | 4,275,500 | — | — |
| 2022-04-28 | $23.03 | $60.66 | 3,027,800 | — | — |
| 2022-04-27 | $22.57 | $59.45 | 2,146,300 | — | — |
| 2022-04-26 | $22.63 | $59.61 | 2,285,900 | — | — |
| 2022-04-25 | $23.27 | $61.29 | 2,364,300 | — | — |
| 2022-04-22 | $22.72 | $59.84 | 1,851,500 | — | — |
| 2022-04-21 | $23.36 | $61.53 | 1,758,200 | — | — |
| 2022-04-20 | $23.21 | $61.13 | 1,877,000 | — | — |
| 2022-04-19 | $22.87 | $60.24 | 1,902,200 | — | — |
| 2022-04-18 | $22.50 | $59.26 | 2,200,900 | — | — |
| 2022-04-14 | $22.41 | $59.03 | 1,892,500 | — | — |
| 2022-04-13 | $22.46 | $59.16 | 2,174,000 | — | — |
| 2022-04-12 | $22.25 | $58.61 | 2,239,900 | — | — |
| 2022-04-11 | $22.18 | $58.42 | 2,754,400 | — | — |
| 2022-04-08 | $22.10 | $58.21 | 2,322,400 | — | — |
| 2022-04-07 | $21.81 | $57.45 | 4,231,500 | — | — |
| 2022-04-06 | $21.88 | $57.63 | 4,793,700 | — | — |
| 2022-04-05 | $21.49 | $56.60 | 3,974,600 | — | — |
| 2022-04-04 | $21.75 | $57.29 | 2,577,600 | — | — |
| 2022-04-01 | $21.40 | $56.37 | 3,638,600 | — | — |
| 2022-03-31 | $21.41 | $56.39 | 4,432,000 | — | — |
| 2022-03-30 | $22.23 | $58.55 | 2,561,200 | — | — |
| 2022-03-29 | $22.81 | $60.08 | 2,077,400 | — | — |
| 2022-03-28 | $22.20 | $58.47 | 1,847,600 | — | — |
| 2022-03-25 | $22.31 | $58.76 | 2,272,700 | — | — |
| 2022-03-24 | $21.88 | $57.63 | 2,228,100 | — | — |
| 2022-03-23 | $21.99 | $57.92 | 1,913,200 | — | — |
| 2022-03-22 | $22.23 | $58.55 | 2,019,100 | — | — |
| 2022-03-21 | $22.23 | $58.55 | 1,805,100 | — | — |
| 2022-03-18 | $22.39 | $58.97 | 5,818,600 | — | — |
| 2022-03-17 | $22.70 | $59.79 | 1,813,600 | — | — |
| 2022-03-16 | $22.47 | $59.18 | 2,808,800 | — | — |
| 2022-03-15 | $21.94 | $57.79 | 2,623,100 | — | — |
| 2022-03-14 | $21.38 | $56.31 | 2,802,500 | — | — |
| 2022-03-11 | $21.58 | $56.84 | 1,929,500 | — | — |
| 2022-03-10 | $21.96 | $57.84 | 3,037,800 | — | — |
| 2022-03-09 | $22.57 | $59.45 | 2,497,700 | — | — |
| 2022-03-08 | $22.12 | $58.26 | 3,150,400 | — | — |
| 2022-03-07 | $22.05 | $58.08 | 3,484,500 | — | — |
| 2022-03-04 | $23.15 | $60.98 | 3,497,000 | — | — |
| 2022-03-03 | $23.82 | $62.74 | 2,509,600 | — | — |
| 2022-03-02 | $23.68 | $62.37 | 3,384,800 | — | — |
| 2022-03-01 | $22.87 | $60.24 | 3,164,800 | — | — |
| 2022-02-28 | $23.75 | $62.56 | 4,124,800 | — | — |
| 2022-02-25 | $24.08 | $63.43 | 3,560,600 | — | — |
| 2022-02-24 | $23.88 | $62.29 | 4,343,700 | — | — |
| 2022-02-23 | $24.42 | $63.70 | 4,595,000 | — | — |
| 2022-02-22 | $25.11 | $65.50 | 4,735,400 | — | — |
| 2022-02-18 | $25.86 | $67.46 | 3,486,900 | — | — |
| 2022-02-17 | $25.92 | $67.61 | 3,589,400 | — | — |
| 2022-02-16 | $26.01 | $67.85 | 3,749,600 | — | — |
| 2022-02-15 | $26.05 | $67.95 | 5,267,000 | — | — |
| 2022-02-14 | $24.92 | $65.01 | 5,187,100 | — | — |
| 2022-02-11 | $24.39 | $63.62 | 8,209,400 | — | — |
| 2022-02-10 | $21.96 | $57.28 | 6,184,900 | — | — |
| 2022-02-09 | $22.78 | $59.42 | 3,304,900 | — | — |
| 2022-02-08 | $22.36 | $58.33 | 2,485,300 | — | — |
| 2022-02-07 | $21.96 | $57.28 | 5,059,500 | — | — |
| 2022-02-04 | $21.33 | $55.64 | 11,503,100 | — | — |
| 2022-02-03 | $23.32 | $60.83 | 4,038,400 | — | — |
| 2022-02-02 | $23.50 | $61.30 | 3,006,800 | — | — |
| 2022-02-01 | $23.46 | $61.20 | 6,249,600 | — | — |
| 2022-01-31 | $23.21 | $60.55 | 13,593,700 | — | — |
| 2022-01-28 | $23.00 | $60.00 | 3,745,100 | — | — |
| 2022-01-27 | $23.15 | $60.39 | 2,962,700 | — | — |
| 2022-01-26 | $23.31 | $60.81 | 3,002,600 | — | — |
| 2022-01-25 | $23.34 | $60.88 | 2,992,200 | — | — |
| 2022-01-24 | $23.41 | $61.07 | 3,727,500 | — | — |
| 2022-01-21 | $23.00 | $60.00 | 3,186,800 | — | — |
| 2022-01-20 | $23.07 | $60.18 | 2,855,200 | — | — |
| 2022-01-19 | $23.30 | $60.78 | 2,759,100 | — | — |
| 2022-01-18 | $23.66 | $61.72 | 2,183,900 | — | — |
| 2022-01-14 | $23.85 | $62.21 | 3,124,700 | — | — |
| 2022-01-13 | $23.68 | $61.77 | 3,076,000 | — | — |
| 2022-01-12 | $23.43 | $61.12 | 2,577,500 | — | — |
| 2022-01-11 | $23.07 | $60.18 | 2,580,500 | — | — |
| 2022-01-10 | $23.26 | $60.68 | 3,957,500 | — | — |
| 2022-01-07 | $23.14 | $60.36 | 2,260,300 | — | — |
| 2022-01-06 | $23.08 | $60.21 | 2,852,800 | — | — |
| 2022-01-05 | $23.04 | $60.10 | 4,003,200 | — | — |
| 2022-01-04 | $22.85 | $59.61 | 2,547,200 | — | — |
| 2022-01-03 | $22.11 | $57.68 | 2,404,600 | — | — |