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
- 1972-06-01 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 | $16.26 | $253.40 | 9,488,300 | — | — |
| 2022-12-29 | $16.34 | $254.65 | 7,585,700 | — | — |
| 2022-12-28 | $16.16 | $251.85 | 8,566,500 | — | — |
| 2022-12-27 | $16.45 | $256.36 | 12,066,900 | — | — |
| 2022-12-23 | $16.06 | $250.29 | 8,482,200 | — | — |
| 2022-12-22 | $15.95 | $248.57 | 8,630,800 | — | — |
| 2022-12-21 | $15.95 | $248.57 | 12,403,400 | — | — |
| 2022-12-20 | $15.88 | $247.48 | 12,427,400 | — | — |
| 2022-12-19 | $15.84 | $246.86 | 14,283,200 | — | — |
| 2022-12-16 | $16.08 | $250.60 | 38,328,800 | — | — |
| 2022-12-15 | $16.19 | $252.31 | 20,418,600 | — | — |
| 2022-12-14 | $16.40 | $255.59 | 28,705,100 | — | — |
| 2022-12-13 | $16.01 | $249.51 | 39,176,600 | — | — |
| 2022-12-12 | $16.01 | $249.51 | 20,611,200 | — | — |
| 2022-12-09 | $15.54 | $242.18 | 18,111,700 | — | — |
| 2022-12-08 | $15.42 | $240.31 | 19,169,800 | — | — |
| 2022-12-07 | $15.57 | $242.65 | 15,199,600 | — | — |
| 2022-12-06 | $15.43 | $240.47 | 17,058,400 | — | — |
| 2022-12-05 | $15.32 | $238.75 | 22,236,900 | — | — |
| 2022-12-02 | $15.66 | $244.05 | 9,010,800 | — | — |
| 2022-12-01 | $15.62 | $243.43 | 11,507,400 | — | — |
| 2022-11-30 | $15.70 | $244.68 | 21,056,900 | — | — |
| 2022-11-29 | $15.17 | $236.42 | 10,924,700 | — | — |
| 2022-11-28 | $15.27 | $237.98 | 10,243,700 | — | — |
| 2022-11-25 | $15.37 | $239.53 | 4,822,600 | — | — |
| 2022-11-23 | $15.24 | $237.51 | 8,911,200 | — | — |
| 2022-11-22 | $15.12 | $235.64 | 7,862,900 | — | — |
| 2022-11-21 | $14.99 | $233.61 | 11,606,500 | — | — |
| 2022-11-18 | $15.02 | $234.08 | 11,660,800 | — | — |
| 2022-11-17 | $14.58 | $227.22 | 8,521,700 | — | — |
| 2022-11-16 | $14.73 | $229.56 | 14,072,900 | — | — |
| 2022-11-15 | $14.44 | $225.04 | 31,388,200 | — | — |
| 2022-11-14 | $14.46 | $225.35 | 11,852,300 | — | — |
| 2022-11-11 | $14.76 | $230.03 | 19,054,600 | — | — |
| 2022-11-10 | $14.81 | $230.81 | 25,976,600 | — | — |
| 2022-11-09 | $14.58 | $227.22 | 12,899,700 | — | — |
| 2022-11-08 | $14.93 | $232.68 | 9,933,100 | — | — |
| 2022-11-07 | $15.07 | $234.86 | 11,970,300 | — | — |
| 2022-11-04 | $15.31 | $238.60 | 18,269,300 | — | — |
| 2022-11-03 | $15.20 | $236.88 | 17,475,300 | — | — |
| 2022-11-02 | $14.93 | $232.68 | 17,299,900 | — | — |
| 2022-11-01 | $15.31 | $238.60 | 18,429,800 | — | — |
| 2022-10-31 | $14.93 | $232.68 | 20,836,300 | — | — |
| 2022-10-28 | $15.25 | $237.66 | 29,022,200 | — | — |
| 2022-10-27 | $15.38 | $239.69 | 22,852,800 | — | — |
| 2022-10-26 | $15.17 | $236.42 | 25,303,300 | — | — |
| 2022-10-25 | $15.13 | $235.79 | 23,539,000 | — | — |
| 2022-10-24 | $14.73 | $229.56 | 18,207,800 | — | — |
| 2022-10-21 | $14.50 | $225.98 | 16,720,300 | — | — |
| 2022-10-20 | $14.04 | $218.81 | 14,518,300 | — | — |
| 2022-10-19 | $13.96 | $217.56 | 15,600,100 | — | — |
| 2022-10-18 | $14.15 | $220.52 | 20,264,000 | — | — |
| 2022-10-17 | $14.16 | $220.68 | 17,172,600 | — | — |
| 2022-10-14 | $13.83 | $215.53 | 24,222,500 | — | — |
| 2022-10-13 | $14.31 | $223.01 | 30,057,600 | — | — |
| 2022-10-12 | $14.07 | $219.27 | 21,280,100 | — | — |
| 2022-10-11 | $14.22 | $221.61 | 26,773,600 | — | — |
| 2022-10-10 | $14.13 | $220.21 | 42,317,800 | — | — |
| 2022-10-07 | $14.93 | $232.68 | 38,200,700 | — | — |
| 2022-10-06 | $14.63 | $228.00 | 63,378,700 | — | — |
| 2022-10-05 | $14.75 | $229.87 | 94,095,900 | — | — |
| 2022-10-04 | $14.19 | $221.14 | 53,672,300 | — | — |
| 2022-10-03 | $13.11 | $204.31 | 47,987,900 | — | — |
| 2022-09-30 | $12.50 | $194.81 | 353,648,800 | — | — |
| 2022-09-29 | $12.38 | $192.94 | 36,038,800 | — | — |
| 2022-09-28 | $12.72 | $198.23 | 28,302,900 | — | — |
| 2022-09-27 | $12.41 | $193.40 | 40,390,400 | — | — |
| 2022-09-26 | $12.75 | $198.70 | 63,874,900 | — | — |
| 2022-09-23 | $12.61 | $196.52 | 20,427,900 | — | — |
| 2022-09-22 | $12.96 | $201.97 | 15,052,600 | — | — |
| 2022-09-21 | $13.01 | $202.75 | 14,543,600 | — | — |
| 2022-09-20 | $13.30 | $207.27 | 17,471,500 | — | — |
| 2022-09-19 | $13.46 | $209.77 | 13,047,100 | — | — |
| 2022-09-16 | $13.08 | $203.85 | 19,529,100 | — | — |
| 2022-09-15 | $13.11 | $204.31 | 13,647,100 | — | — |
| 2022-09-14 | $13.22 | $206.03 | 15,637,100 | — | — |
| 2022-09-13 | $12.92 | $201.35 | 17,631,100 | — | — |
| 2022-09-12 | $13.18 | $205.40 | 22,081,100 | — | — |
| 2022-09-09 | $12.89 | $200.88 | 22,629,000 | — | — |
| 2022-09-08 | $12.83 | $199.95 | 24,969,400 | — | — |
| 2022-09-07 | $12.73 | $198.39 | 16,248,800 | — | — |
| 2022-09-06 | $12.23 | $190.60 | 22,597,200 | — | — |
| 2022-09-02 | $12.55 | $195.59 | 21,421,400 | — | — |
| 2022-09-01 | $12.53 | $195.27 | 16,684,900 | — | — |
| 2022-08-31 | $12.33 | $192.16 | 13,249,100 | — | — |
| 2022-08-30 | $12.20 | $190.13 | 12,095,900 | — | — |
| 2022-08-29 | $12.52 | $195.12 | 10,656,900 | — | — |
| 2022-08-26 | $12.48 | $194.49 | 15,889,800 | — | — |
| 2022-08-25 | $12.50 | $194.81 | 16,552,100 | — | — |
| 2022-08-24 | $12.00 | $187.01 | 7,418,900 | — | — |
| 2022-08-23 | $11.72 | $182.65 | 6,128,800 | — | — |
| 2022-08-22 | $11.72 | $182.65 | 9,087,600 | — | — |
| 2022-08-19 | $12.13 | $189.04 | 5,236,000 | — | — |
| 2022-08-18 | $12.20 | $190.13 | 5,650,100 | — | — |
| 2022-08-17 | $12.18 | $189.82 | 9,763,300 | — | — |
| 2022-08-16 | $12.39 | $193.09 | 9,869,200 | — | — |
| 2022-08-15 | $12.39 | $193.09 | 14,705,300 | — | — |
| 2022-08-12 | $12.13 | $189.04 | 9,843,000 | — | — |
| 2022-08-11 | $11.91 | $185.61 | 11,161,100 | — | — |
| 2022-08-10 | $11.54 | $179.84 | 6,623,200 | — | — |
| 2022-08-09 | $11.35 | $176.88 | 7,707,900 | — | — |
| 2022-08-08 | $11.27 | $175.64 | 8,524,700 | — | — |
| 2022-08-05 | $11.14 | $173.61 | 8,117,100 | — | — |
| 2022-08-04 | $11.05 | $172.21 | 6,647,400 | — | — |
| 2022-08-03 | $11.12 | $173.30 | 7,583,200 | — | — |
| 2022-08-02 | $11.02 | $171.74 | 13,792,600 | — | — |
| 2022-08-01 | $10.91 | $170.03 | 17,133,100 | — | — |
| 2022-07-29 | $10.86 | $169.25 | 11,921,300 | — | — |
| 2022-07-28 | $10.78 | $168.00 | 9,224,600 | — | — |
| 2022-07-27 | $10.78 | $168.00 | 7,632,500 | — | — |
| 2022-07-26 | $10.58 | $164.88 | 10,435,200 | — | — |
| 2022-07-25 | $10.75 | $167.53 | 16,607,000 | — | — |
| 2022-07-22 | $10.63 | $165.66 | 7,248,600 | — | — |
| 2022-07-21 | $10.58 | $164.88 | 15,244,500 | — | — |
| 2022-07-20 | $10.70 | $166.75 | 11,461,700 | — | — |
| 2022-07-19 | $10.69 | $166.60 | 10,814,800 | — | — |
| 2022-07-18 | $10.35 | $161.30 | 8,035,600 | — | — |
| 2022-07-15 | $10.32 | $160.83 | 7,983,700 | — | — |
| 2022-07-14 | $10.01 | $156.00 | 9,810,000 | — | — |
| 2022-07-13 | $10.08 | $157.09 | 6,403,300 | — | — |
| 2022-07-12 | $10.11 | $157.56 | 6,138,700 | — | — |
| 2022-07-11 | $10.12 | $157.71 | 9,147,200 | — | — |
| 2022-07-08 | $10.27 | $160.05 | 7,176,500 | — | — |
| 2022-07-07 | $10.19 | $158.81 | 13,514,800 | — | — |
| 2022-07-06 | $9.83 | $153.20 | 11,550,200 | — | — |
| 2022-07-05 | $9.84 | $153.35 | 15,256,700 | — | — |
| 2022-07-01 | $10.24 | $159.59 | 9,600,900 | — | — |
| 2022-06-30 | $9.98 | $155.53 | 14,045,300 | — | — |
| 2022-06-29 | $9.96 | $155.22 | 12,677,300 | — | — |
| 2022-06-28 | $10.15 | $158.18 | 8,621,900 | — | — |
| 2022-06-27 | $10.25 | $159.74 | 9,155,000 | — | — |
| 2022-06-24 | $10.25 | $159.74 | 39,612,300 | — | — |
| 2022-06-23 | $9.79 | $152.57 | 18,492,300 | — | — |
| 2022-06-22 | $9.90 | $154.29 | 14,773,800 | — | — |
| 2022-06-21 | $10.00 | $155.84 | 20,332,900 | — | — |
| 2022-06-17 | $9.78 | $152.42 | 36,279,300 | — | — |
| 2022-06-16 | $10.08 | $157.09 | 26,787,600 | — | — |
| 2022-06-15 | $10.28 | $160.21 | 30,128,200 | — | — |
| 2022-06-14 | $9.96 | $155.22 | 21,842,300 | — | — |
| 2022-06-13 | $10.40 | $162.08 | 24,719,400 | — | — |
| 2022-06-10 | $10.98 | $171.12 | 38,132,100 | — | — |
| 2022-06-09 | $11.63 | $181.25 | 11,163,400 | — | — |
| 2022-06-08 | $12.04 | $187.64 | 13,689,300 | — | — |
| 2022-06-07 | $12.23 | $190.60 | 10,643,900 | — | — |
| 2022-06-06 | $12.21 | $190.29 | 21,437,100 | — | — |
| 2022-06-03 | $12.40 | $193.25 | 25,844,900 | — | — |
| 2022-06-02 | $12.57 | $195.90 | 16,205,500 | — | — |
| 2022-06-01 | $12.25 | $190.91 | 12,202,000 | — | — |
| 2022-05-31 | $12.20 | $190.13 | 20,792,500 | — | — |
| 2022-05-27 | $12.35 | $192.47 | 20,216,200 | — | — |
| 2022-05-26 | $12.01 | $187.17 | 21,806,900 | — | — |
| 2022-05-25 | $12.16 | $189.51 | 8,917,800 | — | — |
| 2022-05-24 | $11.92 | $185.77 | 16,481,700 | — | — |
| 2022-05-23 | $12.07 | $188.10 | 18,850,800 | — | — |
| 2022-05-20 | $11.74 | $182.96 | 24,597,200 | — | — |
| 2022-05-19 | $12.14 | $189.20 | 10,822,400 | — | — |
| 2022-05-18 | $11.89 | $185.30 | 14,773,000 | — | — |
| 2022-05-17 | $12.10 | $188.57 | 14,973,000 | — | — |
| 2022-05-16 | $11.79 | $183.74 | 17,545,900 | — | — |
| 2022-05-13 | $11.72 | $182.65 | 16,964,200 | — | — |
| 2022-05-12 | $11.57 | $180.31 | 22,273,200 | — | — |
| 2022-05-11 | $12.03 | $187.48 | 15,251,600 | — | — |
| 2022-05-10 | $11.77 | $183.43 | 30,875,600 | — | — |
| 2022-05-09 | $12.09 | $188.42 | 27,027,900 | — | — |
| 2022-05-06 | $12.56 | $195.74 | 16,999,500 | — | — |
| 2022-05-05 | $12.61 | $196.52 | 24,163,000 | — | — |
| 2022-05-04 | $13.03 | $203.07 | 20,648,500 | — | — |
| 2022-05-03 | $12.72 | $198.23 | 13,677,500 | — | — |
| 2022-05-02 | $12.65 | $197.14 | 17,706,000 | — | — |
| 2022-04-29 | $12.65 | $197.14 | 26,155,900 | — | — |
| 2022-04-28 | $12.93 | $201.51 | 24,844,600 | — | — |
| 2022-04-27 | $12.49 | $194.65 | 31,162,300 | — | — |
| 2022-04-26 | $12.23 | $190.60 | 30,359,300 | — | — |
| 2022-04-25 | $11.82 | $184.21 | 16,799,500 | — | — |
| 2022-04-22 | $12.13 | $189.04 | 26,238,900 | — | — |
| 2022-04-21 | $12.37 | $192.78 | 20,992,900 | — | — |
| 2022-04-20 | $12.40 | $193.25 | 22,216,300 | — | — |
| 2022-04-19 | $12.31 | $191.85 | 13,573,600 | — | — |
| 2022-04-18 | $12.18 | $189.82 | 7,510,900 | — | — |
| 2022-04-14 | $12.30 | $191.69 | 37,223,900 | — | — |
| 2022-04-13 | $12.85 | $200.26 | 14,515,300 | — | — |
| 2022-04-12 | $12.53 | $195.27 | 15,229,600 | — | — |
| 2022-04-11 | $12.15 | $189.35 | 18,768,000 | — | — |
| 2022-04-08 | $12.84 | $200.10 | 27,983,100 | — | — |
| 2022-04-07 | $12.34 | $192.31 | 25,365,100 | — | — |
| 2022-04-06 | $12.09 | $188.42 | 9,359,500 | — | — |
| 2022-04-05 | $12.05 | $187.79 | 16,433,600 | — | — |
| 2022-04-04 | $12.07 | $188.10 | 15,442,500 | — | — |
| 2022-04-01 | $12.27 | $191.22 | 12,890,100 | — | — |
| 2022-03-31 | $11.94 | $186.08 | 8,647,100 | — | — |
| 2022-03-30 | $12.09 | $188.42 | 9,710,300 | — | — |
| 2022-03-29 | $12.01 | $187.17 | 38,204,900 | — | — |
| 2022-03-28 | $12.04 | $187.64 | 12,098,900 | — | — |
| 2022-03-25 | $11.98 | $186.70 | 7,901,900 | — | — |
| 2022-03-24 | $11.82 | $184.21 | 15,196,600 | — | — |
| 2022-03-23 | $11.58 | $180.47 | 8,611,800 | — | — |
| 2022-03-22 | $11.62 | $181.09 | 21,059,800 | — | — |
| 2022-03-21 | $11.30 | $176.10 | 18,197,700 | — | — |
| 2022-03-18 | $11.58 | $180.47 | 58,999,800 | — | — |
| 2022-03-17 | $11.76 | $183.27 | 27,404,700 | — | — |
| 2022-03-16 | $12.00 | $187.01 | 32,466,100 | — | — |
| 2022-03-15 | $11.50 | $179.22 | 28,372,600 | — | — |
| 2022-03-14 | $11.19 | $174.39 | 32,667,400 | — | — |
| 2022-03-11 | $10.78 | $168.00 | 11,319,000 | — | — |
| 2022-03-10 | $10.88 | $169.56 | 13,219,600 | — | — |
| 2022-03-09 | $11.01 | $171.59 | 16,499,900 | — | — |
| 2022-03-08 | $10.84 | $168.94 | 32,713,100 | — | — |
| 2022-03-07 | $10.51 | $163.79 | 28,680,000 | — | — |
| 2022-03-04 | $11.20 | $174.55 | 14,730,200 | — | — |
| 2022-03-03 | $11.43 | $178.13 | 13,505,700 | — | — |
| 2022-03-02 | $11.46 | $178.60 | 15,746,800 | — | — |
| 2022-03-01 | $11.30 | $176.10 | 15,385,500 | — | — |
| 2022-02-28 | $11.37 | $177.20 | 16,791,300 | — | — |
| 2022-02-25 | $11.36 | $177.04 | 12,336,600 | — | — |
| 2022-02-24 | $11.08 | $172.68 | 18,538,400 | — | — |
| 2022-02-23 | $10.86 | $169.25 | 15,788,700 | — | — |
| 2022-02-22 | $11.32 | $176.42 | 14,254,500 | — | — |
| 2022-02-18 | $11.41 | $177.82 | 11,557,100 | — | — |
| 2022-02-17 | $11.59 | $180.62 | 11,235,500 | — | — |
| 2022-02-16 | $11.74 | $182.96 | 27,145,200 | — | — |
| 2022-02-15 | $11.40 | $177.66 | 20,601,400 | — | — |
| 2022-02-14 | $11.28 | $175.79 | 18,940,300 | — | — |
| 2022-02-11 | $11.26 | $175.48 | 27,618,100 | — | — |
| 2022-02-10 | $11.39 | $177.51 | 47,788,300 | — | — |
| 2022-02-09 | $12.30 | $191.69 | 12,692,700 | — | — |
| 2022-02-08 | $12.15 | $189.35 | 8,375,900 | — | — |
| 2022-02-07 | $12.15 | $189.35 | 11,789,800 | — | — |
| 2022-02-04 | $12.08 | $188.26 | 28,724,300 | — | — |
| 2022-02-03 | $12.01 | $187.17 | 21,427,500 | — | — |
| 2022-02-02 | $12.25 | $190.91 | 18,006,800 | — | — |
| 2022-02-01 | $12.13 | $189.04 | 51,213,200 | — | — |
| 2022-01-31 | $12.79 | $199.33 | 14,635,700 | — | — |
| 2022-01-28 | $12.69 | $197.77 | 12,201,200 | — | — |
| 2022-01-27 | $12.40 | $193.25 | 18,400,600 | — | — |
| 2022-01-26 | $12.30 | $191.69 | 10,193,800 | — | — |
| 2022-01-25 | $12.35 | $192.47 | 11,812,800 | — | — |
| 2022-01-24 | $12.17 | $189.66 | 15,789,400 | — | — |
| 2022-01-21 | $12.23 | $190.60 | 16,170,300 | — | — |
| 2022-01-20 | $12.54 | $195.43 | 16,755,900 | — | — |
| 2022-01-19 | $12.64 | $196.99 | 9,448,000 | — | — |
| 2022-01-18 | $12.71 | $198.08 | 16,482,500 | — | — |
| 2022-01-14 | $13.01 | $202.75 | 13,813,700 | — | — |
| 2022-01-13 | $12.75 | $198.70 | 19,666,400 | — | — |
| 2022-01-12 | $12.51 | $194.96 | 15,570,900 | — | — |
| 2022-01-11 | $12.17 | $189.66 | 10,325,400 | — | — |
| 2022-01-10 | $12.23 | $190.60 | 12,696,200 | — | — |
| 2022-01-07 | $12.21 | $190.29 | 16,092,500 | — | — |
| 2022-01-06 | $11.82 | $184.21 | 15,593,300 | — | — |
| 2022-01-05 | $11.86 | $184.83 | 14,950,400 | — | — |
| 2022-01-04 | $12.44 | $193.87 | 18,730,800 | — | — |
| 2022-01-03 | $12.21 | $190.29 | 9,442,400 | — | — |