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
- 1986-11-19 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 | $13.26 | $204.73 | 358,700 | — | — |
| 2022-12-29 | $13.27 | $204.88 | 363,400 | — | — |
| 2022-12-28 | $13.08 | $201.95 | 546,200 | — | — |
| 2022-12-27 | $13.39 | $206.73 | 318,100 | — | — |
| 2022-12-23 | $13.50 | $208.43 | 359,700 | — | — |
| 2022-12-22 | $13.37 | $206.43 | 496,400 | — | — |
| 2022-12-21 | $13.46 | $207.82 | 424,400 | — | — |
| 2022-12-20 | $13.33 | $205.81 | 365,400 | — | — |
| 2022-12-19 | $13.41 | $207.04 | 276,400 | — | — |
| 2022-12-16 | $13.66 | $210.90 | 207,300 | — | — |
| 2022-12-15 | $13.71 | $211.68 | 393,700 | — | — |
| 2022-12-14 | $14.15 | $218.47 | 240,700 | — | — |
| 2022-12-13 | $14.04 | $216.77 | 358,300 | — | — |
| 2022-12-12 | $14.01 | $216.31 | 501,900 | — | — |
| 2022-12-09 | $14.08 | $217.39 | 137,600 | — | — |
| 2022-12-08 | $14.52 | $219.70 | 187,700 | — | — |
| 2022-12-07 | $14.54 | $220.01 | 235,600 | — | — |
| 2022-12-06 | $14.65 | $221.67 | 206,200 | — | — |
| 2022-12-05 | $14.74 | $223.03 | 260,000 | — | — |
| 2022-12-02 | $15.13 | $228.93 | 200,200 | — | — |
| 2022-12-01 | $15.10 | $228.48 | 219,000 | — | — |
| 2022-11-30 | $14.90 | $225.45 | 264,100 | — | — |
| 2022-11-29 | $14.61 | $221.07 | 166,300 | — | — |
| 2022-11-28 | $14.56 | $220.31 | 190,300 | — | — |
| 2022-11-25 | $14.61 | $221.07 | 116,400 | — | — |
| 2022-11-23 | $14.60 | $220.91 | 248,000 | — | — |
| 2022-11-22 | $14.75 | $223.18 | 213,500 | — | — |
| 2022-11-21 | $14.66 | $221.82 | 445,500 | — | — |
| 2022-11-18 | $14.23 | $215.32 | 275,100 | — | — |
| 2022-11-17 | $14.10 | $213.35 | 393,400 | — | — |
| 2022-11-16 | $14.17 | $214.41 | 421,100 | — | — |
| 2022-11-15 | $14.61 | $221.07 | 371,400 | — | — |
| 2022-11-14 | $14.55 | $220.16 | 277,400 | — | — |
| 2022-11-11 | $14.68 | $222.12 | 257,000 | — | — |
| 2022-11-10 | $14.69 | $222.28 | 616,800 | — | — |
| 2022-11-09 | $13.63 | $206.24 | 283,400 | — | — |
| 2022-11-08 | $14.03 | $212.29 | 439,600 | — | — |
| 2022-11-07 | $14.11 | $213.50 | 486,300 | — | — |
| 2022-11-04 | $13.55 | $205.03 | 251,600 | — | — |
| 2022-11-03 | $13.45 | $203.51 | 211,200 | — | — |
| 2022-11-02 | $13.66 | $206.69 | 184,900 | — | — |
| 2022-11-01 | $14.19 | $214.71 | 301,200 | — | — |
| 2022-10-31 | $13.95 | $211.08 | 183,700 | — | — |
| 2022-10-28 | $13.82 | $209.11 | 262,300 | — | — |
| 2022-10-27 | $13.64 | $206.39 | 268,400 | — | — |
| 2022-10-26 | $13.72 | $207.60 | 228,800 | — | — |
| 2022-10-25 | $13.75 | $208.05 | 172,400 | — | — |
| 2022-10-24 | $13.38 | $202.45 | 401,400 | — | — |
| 2022-10-21 | $13.29 | $201.09 | 313,300 | — | — |
| 2022-10-20 | $12.80 | $193.68 | 456,700 | — | — |
| 2022-10-19 | $12.82 | $193.98 | 310,100 | — | — |
| 2022-10-18 | $12.97 | $196.25 | 409,800 | — | — |
| 2022-10-17 | $12.69 | $192.01 | 263,500 | — | — |
| 2022-10-14 | $12.33 | $186.57 | 350,400 | — | — |
| 2022-10-13 | $12.74 | $192.77 | 546,500 | — | — |
| 2022-10-12 | $12.56 | $190.05 | 353,100 | — | — |
| 2022-10-11 | $12.76 | $193.07 | 384,300 | — | — |
| 2022-10-10 | $12.79 | $193.53 | 342,200 | — | — |
| 2022-10-07 | $12.84 | $194.28 | 271,500 | — | — |
| 2022-10-06 | $13.25 | $200.49 | 183,900 | — | — |
| 2022-10-05 | $13.36 | $202.15 | 199,600 | — | — |
| 2022-10-04 | $13.53 | $204.72 | 326,500 | — | — |
| 2022-10-03 | $12.91 | $195.34 | 163,100 | — | — |
| 2022-09-30 | $12.55 | $189.90 | 134,100 | — | — |
| 2022-09-29 | $12.61 | $190.80 | 236,200 | — | — |
| 2022-09-28 | $12.90 | $195.19 | 230,600 | — | — |
| 2022-09-27 | $12.51 | $189.29 | 264,600 | — | — |
| 2022-09-26 | $12.56 | $190.05 | 327,100 | — | — |
| 2022-09-23 | $12.75 | $192.92 | 787,200 | — | — |
| 2022-09-22 | $13.28 | $200.94 | 406,800 | — | — |
| 2022-09-21 | $13.75 | $208.05 | 172,000 | — | — |
| 2022-09-20 | $13.93 | $210.78 | 200,400 | — | — |
| 2022-09-19 | $14.27 | $215.92 | 139,600 | — | — |
| 2022-09-16 | $14.11 | $213.50 | 211,600 | — | — |
| 2022-09-15 | $14.38 | $217.59 | 125,800 | — | — |
| 2022-09-14 | $14.44 | $218.49 | 309,300 | — | — |
| 2022-09-13 | $14.60 | $220.91 | 312,400 | — | — |
| 2022-09-12 | $15.24 | $230.60 | 144,800 | — | — |
| 2022-09-09 | $15.02 | $227.27 | 253,900 | — | — |
| 2022-09-08 | $15.00 | $222.12 | 311,300 | — | — |
| 2022-09-07 | $15.00 | $222.12 | 187,700 | — | — |
| 2022-09-06 | $14.66 | $217.09 | 313,200 | — | — |
| 2022-09-02 | $14.86 | $220.05 | 189,700 | — | — |
| 2022-09-01 | $15.01 | $222.27 | 194,900 | — | — |
| 2022-08-31 | $15.18 | $224.79 | 173,000 | — | — |
| 2022-08-30 | $15.30 | $226.57 | 214,300 | — | — |
| 2022-08-29 | $15.52 | $229.83 | 166,200 | — | — |
| 2022-08-26 | $15.57 | $230.57 | 273,500 | — | — |
| 2022-08-25 | $16.03 | $237.38 | 220,200 | — | — |
| 2022-08-24 | $15.73 | $232.93 | 213,000 | — | — |
| 2022-08-23 | $15.71 | $232.64 | 233,600 | — | — |
| 2022-08-22 | $15.60 | $231.01 | 338,800 | — | — |
| 2022-08-19 | $16.07 | $237.97 | 135,700 | — | — |
| 2022-08-18 | $16.29 | $241.23 | 207,700 | — | — |
| 2022-08-17 | $16.22 | $240.19 | 469,600 | — | — |
| 2022-08-16 | $16.41 | $243.00 | 221,000 | — | — |
| 2022-08-15 | $16.49 | $244.19 | 240,400 | — | — |
| 2022-08-12 | $16.36 | $242.26 | 177,300 | — | — |
| 2022-08-11 | $16.00 | $236.93 | 170,100 | — | — |
| 2022-08-10 | $15.86 | $234.86 | 315,000 | — | — |
| 2022-08-09 | $15.38 | $227.75 | 326,800 | — | — |
| 2022-08-08 | $15.63 | $231.45 | 201,700 | — | — |
| 2022-08-05 | $15.51 | $229.68 | 494,500 | — | — |
| 2022-08-04 | $15.57 | $230.57 | 237,000 | — | — |
| 2022-08-03 | $15.66 | $231.90 | 293,400 | — | — |
| 2022-08-02 | $15.52 | $229.83 | 498,400 | — | — |
| 2022-08-01 | $15.81 | $234.12 | 208,500 | — | — |
| 2022-07-29 | $15.82 | $234.27 | 262,300 | — | — |
| 2022-07-28 | $15.56 | $230.42 | 258,100 | — | — |
| 2022-07-27 | $15.29 | $226.42 | 248,200 | — | — |
| 2022-07-26 | $14.86 | $220.05 | 117,600 | — | — |
| 2022-07-25 | $14.95 | $221.38 | 172,000 | — | — |
| 2022-07-22 | $14.86 | $220.05 | 248,700 | — | — |
| 2022-07-21 | $15.09 | $223.46 | 268,300 | — | — |
| 2022-07-20 | $14.99 | $221.98 | 159,200 | — | — |
| 2022-07-19 | $14.73 | $218.13 | 210,500 | — | — |
| 2022-07-18 | $14.27 | $211.31 | 157,800 | — | — |
| 2022-07-15 | $14.27 | $211.31 | 137,200 | — | — |
| 2022-07-14 | $13.85 | $205.10 | 307,100 | — | — |
| 2022-07-13 | $14.15 | $209.54 | 193,800 | — | — |
| 2022-07-12 | $14.24 | $210.87 | 152,600 | — | — |
| 2022-07-11 | $14.37 | $212.80 | 182,600 | — | — |
| 2022-07-08 | $14.54 | $215.31 | 180,600 | — | — |
| 2022-07-07 | $14.68 | $217.39 | 210,400 | — | — |
| 2022-07-06 | $14.28 | $211.46 | 189,200 | — | — |
| 2022-07-05 | $14.31 | $211.91 | 135,000 | — | — |
| 2022-07-01 | $14.26 | $211.17 | 121,500 | — | — |
| 2022-06-30 | $13.97 | $206.87 | 222,900 | — | — |
| 2022-06-29 | $14.04 | $207.91 | 265,700 | — | — |
| 2022-06-28 | $14.30 | $211.76 | 324,600 | — | — |
| 2022-06-27 | $14.58 | $215.91 | 207,900 | — | — |
| 2022-06-24 | $14.57 | $215.76 | 361,300 | — | — |
| 2022-06-23 | $14.01 | $207.46 | 287,500 | — | — |
| 2022-06-22 | $13.82 | $204.65 | 157,400 | — | — |
| 2022-06-21 | $13.84 | $204.95 | 266,900 | — | — |
| 2022-06-17 | $13.60 | $201.39 | 205,300 | — | — |
| 2022-06-16 | $13.42 | $198.73 | 319,900 | — | — |
| 2022-06-15 | $14.17 | $209.83 | 399,300 | — | — |
| 2022-06-14 | $14.14 | $209.39 | 480,700 | — | — |
| 2022-06-13 | $14.59 | $216.05 | 328,500 | — | — |
| 2022-06-10 | $15.30 | $226.57 | 376,000 | — | — |
| 2022-06-09 | $15.67 | $226.86 | 565,500 | — | — |
| 2022-06-08 | $15.82 | $229.03 | 258,900 | — | — |
| 2022-06-07 | $15.90 | $230.19 | 385,500 | — | — |
| 2022-06-06 | $15.81 | $228.89 | 158,100 | — | — |
| 2022-06-03 | $15.62 | $226.14 | 186,300 | — | — |
| 2022-06-02 | $15.90 | $230.19 | 221,600 | — | — |
| 2022-06-01 | $15.41 | $223.10 | 225,200 | — | — |
| 2022-05-31 | $15.36 | $222.38 | 254,400 | — | — |
| 2022-05-27 | $15.57 | $225.42 | 242,600 | — | — |
| 2022-05-26 | $15.15 | $219.34 | 428,500 | — | — |
| 2022-05-25 | $14.81 | $214.41 | 342,000 | — | — |
| 2022-05-24 | $14.57 | $210.94 | 279,300 | — | — |
| 2022-05-23 | $14.78 | $213.98 | 231,700 | — | — |
| 2022-05-20 | $14.73 | $213.25 | 341,400 | — | — |
| 2022-05-19 | $14.83 | $214.70 | 280,400 | — | — |
| 2022-05-18 | $14.76 | $213.69 | 587,800 | — | — |
| 2022-05-17 | $15.21 | $220.20 | 387,000 | — | — |
| 2022-05-16 | $14.87 | $215.28 | 253,100 | — | — |
| 2022-05-13 | $14.88 | $215.43 | 334,700 | — | — |
| 2022-05-12 | $14.46 | $209.35 | 397,600 | — | — |
| 2022-05-11 | $14.24 | $206.16 | 257,400 | — | — |
| 2022-05-10 | $14.56 | $210.79 | 340,700 | — | — |
| 2022-05-09 | $14.60 | $211.37 | 341,800 | — | — |
| 2022-05-06 | $15.27 | $221.07 | 309,000 | — | — |
| 2022-05-05 | $15.45 | $223.68 | 309,400 | — | — |
| 2022-05-04 | $16.09 | $232.94 | 465,000 | — | — |
| 2022-05-03 | $15.57 | $225.42 | 206,300 | — | — |
| 2022-05-02 | $15.35 | $222.23 | 263,800 | — | — |
| 2022-04-29 | $15.41 | $223.10 | 279,100 | — | — |
| 2022-04-28 | $15.64 | $226.43 | 269,500 | — | — |
| 2022-04-27 | $15.28 | $221.22 | 247,100 | — | — |
| 2022-04-26 | $15.26 | $220.93 | 305,200 | — | — |
| 2022-04-25 | $15.81 | $228.89 | 544,700 | — | — |
| 2022-04-22 | $15.75 | $228.02 | 317,000 | — | — |
| 2022-04-21 | $16.14 | $233.67 | 294,300 | — | — |
| 2022-04-20 | $16.46 | $238.30 | 312,000 | — | — |
| 2022-04-19 | $16.50 | $238.88 | 351,100 | — | — |
| 2022-04-18 | $16.16 | $233.96 | 288,600 | — | — |
| 2022-04-14 | $16.09 | $232.94 | 219,000 | — | — |
| 2022-04-13 | $16.20 | $234.54 | 189,800 | — | — |
| 2022-04-12 | $16.14 | $233.67 | 263,800 | — | — |
| 2022-04-11 | $16.05 | $232.36 | 210,200 | — | — |
| 2022-04-08 | $16.11 | $233.23 | 286,100 | — | — |
| 2022-04-07 | $16.20 | $234.54 | 423,800 | — | — |
| 2022-04-06 | $16.24 | $235.12 | 427,900 | — | — |
| 2022-04-05 | $16.57 | $239.89 | 276,200 | — | — |
| 2022-04-04 | $17.18 | $248.72 | 153,600 | — | — |
| 2022-04-01 | $17.10 | $247.57 | 178,900 | — | — |
| 2022-03-31 | $16.99 | $245.97 | 178,700 | — | — |
| 2022-03-30 | $17.11 | $247.71 | 187,600 | — | — |
| 2022-03-29 | $17.33 | $250.90 | 355,900 | — | — |
| 2022-03-28 | $17.09 | $247.42 | 185,400 | — | — |
| 2022-03-25 | $17.03 | $246.55 | 230,000 | — | — |
| 2022-03-24 | $17.27 | $250.03 | 238,200 | — | — |
| 2022-03-23 | $17.17 | $248.58 | 243,700 | — | — |
| 2022-03-22 | $17.46 | $252.78 | 157,500 | — | — |
| 2022-03-21 | $17.33 | $250.90 | 356,700 | — | — |
| 2022-03-18 | $17.21 | $249.16 | 275,900 | — | — |
| 2022-03-17 | $17.03 | $246.55 | 336,600 | — | — |
| 2022-03-16 | $16.69 | $241.63 | 197,200 | — | — |
| 2022-03-15 | $16.12 | $233.38 | 295,200 | — | — |
| 2022-03-14 | $15.86 | $229.61 | 260,400 | — | — |
| 2022-03-11 | $16.42 | $237.72 | 171,700 | — | — |
| 2022-03-10 | $16.74 | $242.35 | 238,400 | — | — |
| 2022-03-09 | $16.97 | $240.47 | 221,100 | — | — |
| 2022-03-08 | $16.71 | $236.79 | 328,700 | — | — |
| 2022-03-07 | $16.72 | $236.93 | 253,800 | — | — |
| 2022-03-04 | $16.95 | $240.19 | 286,600 | — | — |
| 2022-03-03 | $17.08 | $242.03 | 280,500 | — | — |
| 2022-03-02 | $17.33 | $245.57 | 301,200 | — | — |
| 2022-03-01 | $17.04 | $241.46 | 367,800 | — | — |
| 2022-02-28 | $17.45 | $247.27 | 207,200 | — | — |
| 2022-02-25 | $17.32 | $245.43 | 264,800 | — | — |
| 2022-02-24 | $16.94 | $240.05 | 315,200 | — | — |
| 2022-02-23 | $16.57 | $234.80 | 256,500 | — | — |
| 2022-02-22 | $16.79 | $237.92 | 289,300 | — | — |
| 2022-02-18 | $17.17 | $243.31 | 153,900 | — | — |
| 2022-02-17 | $17.37 | $246.14 | 178,000 | — | — |
| 2022-02-16 | $17.80 | $252.23 | 159,100 | — | — |
| 2022-02-15 | $17.68 | $250.53 | 253,000 | — | — |
| 2022-02-14 | $17.04 | $241.46 | 280,800 | — | — |
| 2022-02-11 | $17.26 | $244.58 | 288,500 | — | — |
| 2022-02-10 | $17.44 | $247.13 | 365,100 | — | — |
| 2022-02-09 | $17.87 | $253.23 | 496,300 | — | — |
| 2022-02-08 | $17.74 | $251.38 | 480,500 | — | — |
| 2022-02-07 | $17.62 | $249.68 | 245,800 | — | — |
| 2022-02-04 | $17.54 | $248.55 | 348,200 | — | — |
| 2022-02-03 | $17.53 | $248.41 | 343,700 | — | — |
| 2022-02-02 | $17.92 | $253.93 | 195,500 | — | — |
| 2022-02-01 | $17.96 | $254.50 | 243,700 | — | — |
| 2022-01-31 | $17.70 | $250.82 | 254,500 | — | — |
| 2022-01-28 | $17.29 | $245.01 | 339,200 | — | — |
| 2022-01-27 | $17.07 | $241.89 | 340,600 | — | — |
| 2022-01-26 | $17.34 | $245.72 | 360,900 | — | — |
| 2022-01-25 | $17.46 | $247.42 | 630,800 | — | — |
| 2022-01-24 | $17.73 | $251.24 | 816,900 | — | — |
| 2022-01-21 | $17.17 | $243.31 | 554,400 | — | — |
| 2022-01-20 | $17.49 | $247.84 | 338,400 | — | — |
| 2022-01-19 | $17.63 | $249.82 | 380,400 | — | — |
| 2022-01-18 | $17.88 | $253.37 | 578,000 | — | — |
| 2022-01-14 | $18.47 | $261.73 | 677,100 | — | — |
| 2022-01-13 | $18.74 | $265.55 | 335,800 | — | — |
| 2022-01-12 | $19.04 | $269.81 | 246,600 | — | — |
| 2022-01-11 | $18.94 | $268.39 | 223,300 | — | — |
| 2022-01-10 | $18.87 | $267.40 | 260,700 | — | — |
| 2022-01-07 | $18.88 | $267.54 | 210,700 | — | — |
| 2022-01-06 | $18.98 | $268.95 | 336,100 | — | — |
| 2022-01-05 | $18.86 | $267.25 | 419,400 | — | — |
| 2022-01-04 | $19.56 | $277.17 | 448,100 | — | — |
| 2022-01-03 | $19.54 | $276.89 | 406,900 | — | — |