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
- 1983-11-21 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 | $18.41 | $232.04 | 26,204,200 | — | — |
| 2022-12-29 | $18.45 | $232.54 | 23,765,900 | — | — |
| 2022-12-28 | $18.22 | $229.64 | 26,632,300 | — | — |
| 2022-12-27 | $18.46 | $232.67 | 30,382,500 | — | — |
| 2022-12-23 | $18.31 | $230.78 | 25,164,100 | — | — |
| 2022-12-22 | $18.27 | $230.27 | 32,615,000 | — | — |
| 2022-12-21 | $18.15 | $228.76 | 42,316,200 | — | — |
| 2022-12-20 | $18.07 | $227.75 | 40,922,700 | — | — |
| 2022-12-19 | $17.86 | $225.10 | 62,216,900 | — | — |
| 2022-12-16 | $18.49 | $233.05 | 76,412,500 | — | — |
| 2022-12-15 | $18.47 | $232.79 | 47,277,400 | — | — |
| 2022-12-14 | $18.90 | $238.21 | 44,027,700 | — | — |
| 2022-12-13 | $19.12 | $240.99 | 54,142,100 | — | — |
| 2022-12-12 | $19.30 | $243.25 | 31,333,500 | — | — |
| 2022-12-09 | $19.09 | $240.61 | 29,815,600 | — | — |
| 2022-12-08 | $19.12 | $240.99 | 45,761,100 | — | — |
| 2022-12-07 | $19.30 | $243.25 | 45,381,000 | — | — |
| 2022-12-06 | $19.17 | $241.62 | 45,858,100 | — | — |
| 2022-12-05 | $18.75 | $236.32 | 28,698,000 | — | — |
| 2022-12-02 | $19.02 | $239.73 | 33,479,600 | — | — |
| 2022-12-01 | $19.19 | $241.87 | 31,615,500 | — | — |
| 2022-11-30 | $19.28 | $243.00 | 59,293,400 | — | — |
| 2022-11-29 | $19.01 | $239.60 | 24,088,000 | — | — |
| 2022-11-28 | $18.82 | $237.20 | 27,780,200 | — | — |
| 2022-11-25 | $19.12 | $240.99 | 13,782,700 | — | — |
| 2022-11-23 | $19.09 | $240.61 | 21,486,000 | — | — |
| 2022-11-22 | $19.00 | $239.47 | 33,771,000 | — | — |
| 2022-11-21 | $18.84 | $237.46 | 31,911,400 | — | — |
| 2022-11-18 | $18.97 | $239.10 | 34,211,300 | — | — |
| 2022-11-17 | $18.95 | $238.84 | 36,007,800 | — | — |
| 2022-11-16 | $18.93 | $238.59 | 32,155,400 | — | — |
| 2022-11-15 | $19.02 | $239.73 | 49,339,300 | — | — |
| 2022-11-14 | $19.06 | $240.23 | 37,316,500 | — | — |
| 2022-11-11 | $19.05 | $240.10 | 52,519,500 | — | — |
| 2022-11-10 | $18.84 | $237.46 | 46,482,700 | — | — |
| 2022-11-09 | $18.38 | $231.66 | 41,838,400 | — | — |
| 2022-11-08 | $18.57 | $234.05 | 43,210,400 | — | — |
| 2022-11-07 | $18.36 | $231.41 | 39,985,200 | — | — |
| 2022-11-04 | $18.32 | $230.90 | 39,458,700 | — | — |
| 2022-11-03 | $18.17 | $229.01 | 41,249,400 | — | — |
| 2022-11-02 | $18.43 | $232.29 | 49,201,100 | — | — |
| 2022-11-01 | $18.35 | $231.28 | 48,025,700 | — | — |
| 2022-10-31 | $18.23 | $229.77 | 47,573,900 | — | — |
| 2022-10-28 | $18.48 | $232.92 | 55,833,900 | — | — |
| 2022-10-27 | $18.03 | $227.25 | 53,975,500 | — | — |
| 2022-10-26 | $18.14 | $228.63 | 65,157,700 | — | — |
| 2022-10-25 | $17.69 | $222.96 | 58,235,100 | — | — |
| 2022-10-24 | $17.51 | $220.69 | 69,196,500 | — | — |
| 2022-10-21 | $17.10 | $215.53 | 81,050,700 | — | — |
| 2022-10-20 | $16.74 | $210.99 | 117,495,700 | — | — |
| 2022-10-19 | $15.54 | $195.86 | 47,349,100 | — | — |
| 2022-10-18 | $15.60 | $196.62 | 49,420,200 | — | — |
| 2022-10-17 | $15.31 | $192.96 | 44,240,700 | — | — |
| 2022-10-14 | $14.99 | $188.93 | 47,185,600 | — | — |
| 2022-10-13 | $15.12 | $190.57 | 60,354,500 | — | — |
| 2022-10-12 | $14.63 | $184.39 | 46,719,600 | — | — |
| 2022-10-11 | $14.81 | $186.66 | 49,661,500 | — | — |
| 2022-10-10 | $14.90 | $187.80 | 43,852,600 | — | — |
| 2022-10-07 | $14.94 | $188.30 | 53,446,900 | — | — |
| 2022-10-06 | $15.32 | $193.09 | 52,923,900 | — | — |
| 2022-10-05 | $15.93 | $197.28 | 38,250,100 | — | — |
| 2022-10-04 | $16.09 | $199.26 | 46,876,200 | — | — |
| 2022-10-03 | $15.90 | $196.90 | 59,540,500 | — | — |
| 2022-09-30 | $15.34 | $189.97 | 63,932,700 | — | — |
| 2022-09-29 | $15.53 | $192.32 | 51,308,300 | — | — |
| 2022-09-28 | $15.83 | $196.04 | 42,670,800 | — | — |
| 2022-09-27 | $15.73 | $194.80 | 41,183,400 | — | — |
| 2022-09-26 | $15.67 | $194.06 | 46,841,200 | — | — |
| 2022-09-23 | $16.01 | $198.27 | 46,225,600 | — | — |
| 2022-09-22 | $16.24 | $201.11 | 37,800,400 | — | — |
| 2022-09-21 | $16.25 | $201.24 | 38,815,600 | — | — |
| 2022-09-20 | $16.56 | $205.08 | 36,187,500 | — | — |
| 2022-09-19 | $16.76 | $207.55 | 33,805,300 | — | — |
| 2022-09-16 | $16.74 | $207.31 | 69,825,900 | — | — |
| 2022-09-15 | $16.76 | $207.55 | 38,637,300 | — | — |
| 2022-09-14 | $16.77 | $207.68 | 41,000,300 | — | — |
| 2022-09-13 | $16.83 | $208.42 | 42,274,600 | — | — |
| 2022-09-12 | $17.38 | $215.23 | 43,425,000 | — | — |
| 2022-09-09 | $17.03 | $210.90 | 55,081,300 | — | — |
| 2022-09-08 | $16.77 | $207.68 | 49,770,900 | — | — |
| 2022-09-07 | $16.87 | $208.92 | 55,566,600 | — | — |
| 2022-09-06 | $16.79 | $207.93 | 57,232,600 | — | — |
| 2022-09-02 | $17.19 | $212.88 | 36,489,600 | — | — |
| 2022-09-01 | $17.50 | $216.72 | 30,623,200 | — | — |
| 2022-08-31 | $17.54 | $217.21 | 46,669,900 | — | — |
| 2022-08-30 | $17.82 | $220.68 | 32,481,900 | — | — |
| 2022-08-29 | $17.78 | $220.19 | 25,465,400 | — | — |
| 2022-08-26 | $17.89 | $221.55 | 30,590,700 | — | — |
| 2022-08-25 | $18.09 | $224.02 | 25,198,600 | — | — |
| 2022-08-24 | $18.01 | $223.03 | 30,647,700 | — | — |
| 2022-08-23 | $18.06 | $223.65 | 27,298,200 | — | — |
| 2022-08-22 | $18.13 | $224.52 | 32,057,100 | — | — |
| 2022-08-19 | $18.43 | $228.24 | 27,161,400 | — | — |
| 2022-08-18 | $18.43 | $228.24 | 33,817,400 | — | — |
| 2022-08-17 | $18.42 | $228.11 | 23,772,300 | — | — |
| 2022-08-16 | $18.57 | $229.97 | 34,241,000 | — | — |
| 2022-08-15 | $18.39 | $227.74 | 28,845,400 | — | — |
| 2022-08-12 | $18.27 | $226.25 | 25,822,300 | — | — |
| 2022-08-11 | $18.04 | $223.41 | 40,798,900 | — | — |
| 2022-08-10 | $18.01 | $223.03 | 50,229,500 | — | — |
| 2022-08-09 | $18.10 | $224.15 | 33,257,500 | — | — |
| 2022-08-08 | $18.00 | $222.91 | 44,042,500 | — | — |
| 2022-08-05 | $18.35 | $227.24 | 32,726,400 | — | — |
| 2022-08-04 | $18.27 | $226.25 | 28,287,800 | — | — |
| 2022-08-03 | $18.37 | $227.49 | 35,524,300 | — | — |
| 2022-08-02 | $18.36 | $227.37 | 43,625,200 | — | — |
| 2022-08-01 | $18.73 | $231.95 | 37,087,800 | — | — |
| 2022-07-29 | $18.78 | $232.57 | 40,819,800 | — | — |
| 2022-07-28 | $18.58 | $230.09 | 41,940,100 | — | — |
| 2022-07-27 | $18.39 | $227.74 | 36,607,400 | — | — |
| 2022-07-26 | $18.30 | $226.63 | 38,885,000 | — | — |
| 2022-07-25 | $18.53 | $229.47 | 39,493,100 | — | — |
| 2022-07-22 | $18.40 | $227.86 | 72,016,300 | — | — |
| 2022-07-21 | $18.92 | $234.30 | 123,409,000 | — | — |
| 2022-07-20 | $20.48 | $253.62 | 34,207,200 | — | — |
| 2022-07-19 | $20.80 | $257.59 | 21,813,100 | — | — |
| 2022-07-18 | $20.53 | $254.24 | 22,507,400 | — | — |
| 2022-07-15 | $20.57 | $254.74 | 23,838,000 | — | — |
| 2022-07-14 | $20.33 | $251.76 | 26,621,000 | — | — |
| 2022-07-13 | $20.45 | $253.25 | 25,213,100 | — | — |
| 2022-07-12 | $20.60 | $255.11 | 26,448,000 | — | — |
| 2022-07-11 | $20.66 | $255.85 | 23,326,400 | — | — |
| 2022-07-08 | $20.80 | $257.59 | 22,366,300 | — | — |
| 2022-07-07 | $21.15 | $258.48 | 27,015,400 | — | — |
| 2022-07-06 | $21.09 | $257.74 | 27,645,000 | — | — |
| 2022-07-05 | $21.17 | $258.72 | 36,960,500 | — | — |
| 2022-07-01 | $21.31 | $260.43 | 32,762,500 | — | — |
| 2022-06-30 | $20.96 | $256.15 | 37,655,700 | — | — |
| 2022-06-29 | $20.95 | $256.03 | 26,585,700 | — | — |
| 2022-06-28 | $20.61 | $251.88 | 26,754,000 | — | — |
| 2022-06-27 | $20.78 | $253.95 | 32,339,900 | — | — |
| 2022-06-24 | $20.99 | $256.52 | 47,641,700 | — | — |
| 2022-06-23 | $20.61 | $251.88 | 51,713,600 | — | — |
| 2022-06-22 | $20.32 | $248.33 | 46,607,400 | — | — |
| 2022-06-21 | $19.96 | $243.93 | 49,307,700 | — | — |
| 2022-06-17 | $19.38 | $236.85 | 97,645,400 | — | — |
| 2022-06-16 | $18.96 | $231.71 | 67,896,400 | — | — |
| 2022-06-15 | $19.44 | $237.58 | 38,941,900 | — | — |
| 2022-06-14 | $19.45 | $237.70 | 42,638,300 | — | — |
| 2022-06-13 | $19.76 | $241.49 | 56,215,900 | — | — |
| 2022-06-10 | $20.69 | $252.85 | 33,572,700 | — | — |
| 2022-06-09 | $20.88 | $255.18 | 24,934,500 | — | — |
| 2022-06-08 | $21.05 | $257.25 | 20,732,900 | — | — |
| 2022-06-07 | $21.14 | $258.35 | 24,977,700 | — | — |
| 2022-06-06 | $20.94 | $255.91 | 22,002,900 | — | — |
| 2022-06-03 | $20.90 | $255.42 | 27,796,900 | — | — |
| 2022-06-02 | $21.19 | $258.97 | 27,085,200 | — | — |
| 2022-06-01 | $21.22 | $259.33 | 35,928,900 | — | — |
| 2022-05-31 | $21.29 | $260.19 | 61,515,300 | — | — |
| 2022-05-27 | $21.29 | $260.19 | 34,169,600 | — | — |
| 2022-05-26 | $21.32 | $260.55 | 28,495,500 | — | — |
| 2022-05-25 | $21.30 | $260.31 | 40,179,400 | — | — |
| 2022-05-24 | $21.16 | $258.60 | 49,841,200 | — | — |
| 2022-05-23 | $20.74 | $253.47 | 46,775,100 | — | — |
| 2022-05-20 | $20.40 | $249.31 | 47,415,800 | — | — |
| 2022-05-19 | $20.21 | $246.99 | 41,588,100 | — | — |
| 2022-05-18 | $20.23 | $247.23 | 43,342,800 | — | — |
| 2022-05-17 | $20.57 | $251.39 | 42,938,400 | — | — |
| 2022-05-16 | $20.28 | $247.84 | 40,027,000 | — | — |
| 2022-05-13 | $19.84 | $242.47 | 34,107,300 | — | — |
| 2022-05-12 | $19.72 | $241.00 | 52,687,000 | — | — |
| 2022-05-11 | $19.43 | $237.46 | 50,074,200 | — | — |
| 2022-05-10 | $19.36 | $236.60 | 42,465,900 | — | — |
| 2022-05-09 | $19.55 | $238.92 | 51,563,300 | — | — |
| 2022-05-06 | $20.03 | $244.79 | 51,506,800 | — | — |
| 2022-05-05 | $19.95 | $243.81 | 55,503,900 | — | — |
| 2022-05-04 | $19.95 | $243.81 | 60,771,800 | — | — |
| 2022-05-03 | $19.33 | $236.23 | 62,675,300 | — | — |
| 2022-05-02 | $19.12 | $233.67 | 67,551,600 | — | — |
| 2022-04-29 | $18.86 | $230.49 | 70,195,400 | — | — |
| 2022-04-28 | $19.42 | $237.33 | 67,479,400 | — | — |
| 2022-04-27 | $19.07 | $233.06 | 66,767,000 | — | — |
| 2022-04-26 | $19.30 | $235.87 | 50,825,900 | — | — |
| 2022-04-25 | $19.51 | $238.43 | 71,861,400 | — | — |
| 2022-04-22 | $19.52 | $238.56 | 68,483,600 | — | — |
| 2022-04-21 | $20.21 | $246.99 | 81,259,800 | — | — |
| 2022-04-20 | $19.43 | $237.46 | 48,751,400 | — | — |
| 2022-04-19 | $19.49 | $238.19 | 57,496,000 | — | — |
| 2022-04-18 | $19.46 | $237.82 | 54,812,700 | — | — |
| 2022-04-14 | $19.54 | $238.80 | 52,731,100 | — | — |
| 2022-04-13 | $19.42 | $237.33 | 64,100,500 | — | — |
| 2022-04-12 | $19.56 | $235.65 | 104,795,900 | — | — |
| 2022-04-11 | $19.63 | $236.49 | 157,485,300 | — | — |
| 2022-04-08 | $18.23 | $219.66 | 73,121,078 | — | — |
| 2022-04-07 | $17.92 | $215.93 | 62,815,724 | — | — |
| 2022-04-06 | $18.15 | $218.66 | 49,327,209 | — | — |
| 2022-04-05 | $18.04 | $217.38 | 43,936,808 | — | — |
| 2022-04-04 | $18.26 | $220.02 | 47,195,569 | — | — |
| 2022-04-01 | $18.11 | $218.20 | 53,381,429 | — | — |
| 2022-03-31 | $17.85 | $215.02 | 69,574,611 | — | — |
| 2022-03-30 | $18.23 | $219.66 | 42,385,080 | — | — |
| 2022-03-29 | $18.12 | $218.29 | 43,979,838 | — | — |
| 2022-03-28 | $18.03 | $217.20 | 50,968,704 | — | — |
| 2022-03-25 | $18.01 | $216.93 | 42,137,094 | — | — |
| 2022-03-24 | $17.62 | $212.29 | 37,218,434 | — | — |
| 2022-03-23 | $17.53 | $211.19 | 38,180,320 | — | — |
| 2022-03-22 | $17.53 | $211.19 | 39,631,954 | — | — |
| 2022-03-21 | $17.49 | $210.74 | 50,990,418 | — | — |
| 2022-03-18 | $17.54 | $211.28 | 89,500,414 | — | — |
| 2022-03-17 | $17.52 | $211.01 | 41,109,008 | — | — |
| 2022-03-16 | $17.52 | $211.01 | 49,791,138 | — | — |
| 2022-03-15 | $17.44 | $210.10 | 47,089,252 | — | — |
| 2022-03-14 | $17.29 | $208.28 | 65,683,375 | — | — |
| 2022-03-11 | $17.52 | $211.01 | 72,142,244 | — | — |
| 2022-03-10 | $17.52 | $211.01 | 53,623,059 | — | — |
| 2022-03-09 | $17.57 | $211.65 | 58,010,928 | — | — |
| 2022-03-08 | $17.37 | $209.28 | 67,277,074 | — | — |
| 2022-03-07 | $17.80 | $214.47 | 50,113,532 | — | — |
| 2022-03-04 | $18.03 | $217.20 | 48,190,952 | — | — |
| 2022-03-03 | $18.06 | $217.56 | 49,218,641 | — | — |
| 2022-03-02 | $17.99 | $216.74 | 45,624,775 | — | — |
| 2022-03-01 | $17.77 | $214.11 | 57,663,378 | — | — |
| 2022-02-28 | $17.89 | $215.56 | 62,788,449 | — | — |
| 2022-02-25 | $18.06 | $217.56 | 59,026,965 | — | — |
| 2022-02-24 | $17.55 | $211.38 | 92,965,719 | — | — |
| 2022-02-23 | $17.76 | $213.92 | 50,233,222 | — | — |
| 2022-02-22 | $17.94 | $216.11 | 62,168,288 | — | — |
| 2022-02-18 | $18.03 | $217.20 | 62,595,410 | — | — |
| 2022-02-17 | $17.95 | $216.20 | 61,712,434 | — | — |
| 2022-02-16 | $18.08 | $217.84 | 60,662,502 | — | — |
| 2022-02-15 | $18.38 | $221.48 | 43,586,610 | — | — |
| 2022-02-14 | $18.16 | $218.84 | 57,458,290 | — | — |
| 2022-02-11 | $18.23 | $219.57 | 60,084,576 | — | — |
| 2022-02-10 | $18.32 | $220.66 | 58,431,827 | — | — |
| 2022-02-09 | $18.50 | $222.93 | 53,029,907 | — | — |
| 2022-02-08 | $18.08 | $217.84 | 42,150,732 | — | — |
| 2022-02-07 | $18.07 | $217.75 | 73,169,536 | — | — |
| 2022-02-04 | $18.19 | $219.11 | 69,719,192 | — | — |
| 2022-02-03 | $18.55 | $223.48 | 63,825,671 | — | — |
| 2022-02-02 | $18.53 | $223.30 | 93,834,925 | — | — |
| 2022-02-01 | $18.44 | $222.20 | 172,591,344 | — | — |
| 2022-01-31 | $19.26 | $232.03 | 129,691,758 | — | — |
| 2022-01-28 | $19.04 | $229.39 | 102,063,320 | — | — |
| 2022-01-27 | $18.22 | $219.47 | 116,707,158 | — | — |
| 2022-01-26 | $18.32 | $220.66 | 188,252,808 | — | — |
| 2022-01-25 | $20.00 | $240.95 | 115,467,364 | — | — |
| 2022-01-24 | $19.89 | $239.67 | 102,910,548 | — | — |
| 2022-01-21 | $20.10 | $242.13 | 79,715,392 | — | — |
| 2022-01-20 | $20.41 | $245.86 | 55,659,239 | — | — |
| 2022-01-19 | $20.60 | $248.23 | 67,442,309 | — | — |
| 2022-01-18 | $20.63 | $248.50 | 80,247,772 | — | — |
| 2022-01-14 | $20.53 | $247.32 | 72,617,163 | — | — |
| 2022-01-13 | $20.24 | $243.86 | 65,005,487 | — | — |
| 2022-01-12 | $19.98 | $240.68 | 48,477,730 | — | — |
| 2022-01-11 | $19.89 | $239.67 | 60,054,124 | — | — |
| 2022-01-10 | $19.98 | $240.77 | 77,030,717 | — | — |
| 2022-01-07 | $19.86 | $239.22 | 98,164,670 | — | — |
| 2022-01-06 | $19.72 | $231.32 | 93,758,133 | — | — |
| 2022-01-05 | $19.80 | $232.20 | 125,367,971 | — | — |
| 2022-01-04 | $19.37 | $227.15 | 72,918,108 | — | — |
| 2022-01-03 | $19.21 | $225.29 | 76,970,210 | — | — |