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
- 1981-12-15 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 | $10.49 | $733.30 | 3,085,600 | — | — |
| 2022-12-29 | $10.58 | $739.59 | 2,502,300 | — | — |
| 2022-12-28 | $10.52 | $735.39 | 2,346,500 | — | — |
| 2022-12-27 | $10.72 | $749.38 | 2,213,200 | — | — |
| 2022-12-23 | $10.57 | $738.89 | 2,674,500 | — | — |
| 2022-12-22 | $10.16 | $710.23 | 1,853,100 | — | — |
| 2022-12-21 | $10.19 | $712.33 | 2,232,800 | — | — |
| 2022-12-20 | $10.16 | $710.23 | 1,876,600 | — | — |
| 2022-12-19 | $9.96 | $696.25 | 2,693,500 | — | — |
| 2022-12-16 | $10.24 | $715.82 | 10,611,200 | — | — |
| 2022-12-15 | $10.27 | $717.92 | 3,350,400 | — | — |
| 2022-12-14 | $10.41 | $727.71 | 2,573,500 | — | — |
| 2022-12-13 | $10.57 | $726.31 | 3,858,900 | — | — |
| 2022-12-12 | $10.42 | $716.00 | 3,487,400 | — | — |
| 2022-12-09 | $10.02 | $688.51 | 1,838,400 | — | — |
| 2022-12-08 | $9.98 | $685.77 | 2,351,000 | — | — |
| 2022-12-07 | $10.29 | $707.07 | 2,080,800 | — | — |
| 2022-12-06 | $10.29 | $707.07 | 1,954,600 | — | — |
| 2022-12-05 | $10.25 | $704.32 | 2,134,700 | — | — |
| 2022-12-02 | $10.42 | $716.00 | 1,449,400 | — | — |
| 2022-12-01 | $10.40 | $714.63 | 2,398,000 | — | — |
| 2022-11-30 | $10.54 | $724.25 | 2,115,300 | — | — |
| 2022-11-29 | $10.31 | $708.44 | 2,180,800 | — | — |
| 2022-11-28 | $9.88 | $678.89 | 2,063,700 | — | — |
| 2022-11-25 | $10.30 | $707.75 | 741,500 | — | — |
| 2022-11-23 | $10.34 | $710.50 | 1,614,600 | — | — |
| 2022-11-22 | $10.11 | $694.70 | 2,423,600 | — | — |
| 2022-11-21 | $10.09 | $693.32 | 1,739,900 | — | — |
| 2022-11-18 | $10.40 | $714.63 | 2,384,000 | — | — |
| 2022-11-17 | $10.55 | $724.93 | 2,553,000 | — | — |
| 2022-11-16 | $10.60 | $728.37 | 2,563,800 | — | — |
| 2022-11-15 | $10.25 | $704.32 | 4,125,300 | — | — |
| 2022-11-14 | $10.54 | $724.25 | 3,365,200 | — | — |
| 2022-11-11 | $11.47 | $788.15 | 3,294,000 | — | — |
| 2022-11-10 | $12.00 | $824.57 | 3,174,400 | — | — |
| 2022-11-09 | $11.27 | $774.41 | 3,103,800 | — | — |
| 2022-11-08 | $11.25 | $773.03 | 4,844,300 | — | — |
| 2022-11-07 | $11.96 | $821.82 | 3,159,900 | — | — |
| 2022-11-04 | $12.28 | $843.81 | 4,321,900 | — | — |
| 2022-11-03 | $16.57 | $1,138.59 | 887,400 | — | — |
| 2022-11-02 | $16.85 | $1,157.83 | 841,300 | — | — |
| 2022-11-01 | $16.89 | $1,160.58 | 975,300 | — | — |
| 2022-10-31 | $17.00 | $1,168.14 | 5,856,000 | — | — |
| 2022-10-28 | $17.07 | $1,172.95 | 1,049,300 | — | — |
| 2022-10-27 | $16.51 | $1,134.47 | 939,900 | — | — |
| 2022-10-26 | $16.04 | $1,102.17 | 908,200 | — | — |
| 2022-10-25 | $15.82 | $1,087.06 | 935,100 | — | — |
| 2022-10-24 | $15.88 | $1,091.18 | 993,700 | — | — |
| 2022-10-21 | $15.66 | $1,076.06 | 936,400 | — | — |
| 2022-10-20 | $15.44 | $1,060.94 | 834,300 | — | — |
| 2022-10-19 | $15.17 | $1,042.39 | 673,700 | — | — |
| 2022-10-18 | $15.04 | $1,033.46 | 652,200 | — | — |
| 2022-10-17 | $14.98 | $1,029.34 | 709,300 | — | — |
| 2022-10-14 | $14.69 | $1,009.41 | 831,300 | — | — |
| 2022-10-13 | $14.76 | $1,014.22 | 711,100 | — | — |
| 2022-10-12 | $14.30 | $982.61 | 820,300 | — | — |
| 2022-10-11 | $14.46 | $993.60 | 1,159,700 | — | — |
| 2022-10-10 | $14.02 | $963.37 | 962,000 | — | — |
| 2022-10-07 | $13.58 | $933.14 | 918,900 | — | — |
| 2022-10-06 | $14.17 | $973.68 | 905,000 | — | — |
| 2022-10-05 | $14.34 | $985.36 | 999,000 | — | — |
| 2022-10-04 | $14.65 | $1,006.66 | 970,200 | — | — |
| 2022-10-03 | $14.59 | $1,002.54 | 973,000 | — | — |
| 2022-09-30 | $13.90 | $955.12 | 1,062,100 | — | — |
| 2022-09-29 | $14.38 | $988.11 | 791,200 | — | — |
| 2022-09-28 | $14.82 | $1,018.34 | 744,600 | — | — |
| 2022-09-27 | $14.46 | $993.60 | 848,100 | — | — |
| 2022-09-26 | $14.55 | $999.79 | 929,600 | — | — |
| 2022-09-23 | $14.67 | $1,008.03 | 839,300 | — | — |
| 2022-09-22 | $15.17 | $1,042.39 | 687,500 | — | — |
| 2022-09-21 | $14.96 | $1,027.96 | 909,600 | — | — |
| 2022-09-20 | $15.13 | $1,039.64 | 688,100 | — | — |
| 2022-09-19 | $15.58 | $1,070.56 | 835,400 | — | — |
| 2022-09-16 | $15.63 | $1,074.00 | 1,375,900 | — | — |
| 2022-09-15 | $15.60 | $1,071.94 | 688,200 | — | — |
| 2022-09-14 | $15.35 | $1,054.76 | 655,200 | — | — |
| 2022-09-13 | $15.71 | $1,067.13 | 859,600 | — | — |
| 2022-09-12 | $16.41 | $1,114.68 | 758,200 | — | — |
| 2022-09-09 | $16.25 | $1,103.81 | 757,700 | — | — |
| 2022-09-08 | $16.21 | $1,101.09 | 625,300 | — | — |
| 2022-09-07 | $16.43 | $1,116.04 | 742,400 | — | — |
| 2022-09-06 | $16.23 | $1,102.45 | 1,006,800 | — | — |
| 2022-09-02 | $16.16 | $1,097.70 | 811,400 | — | — |
| 2022-09-01 | $16.34 | $1,109.92 | 627,100 | — | — |
| 2022-08-31 | $16.27 | $1,105.17 | 587,600 | — | — |
| 2022-08-30 | $16.51 | $1,121.47 | 552,600 | — | — |
| 2022-08-29 | $16.88 | $1,146.60 | 500,800 | — | — |
| 2022-08-26 | $17.04 | $1,157.47 | 549,800 | — | — |
| 2022-08-25 | $17.26 | $1,172.41 | 761,000 | — | — |
| 2022-08-24 | $17.09 | $1,160.87 | 589,600 | — | — |
| 2022-08-23 | $16.76 | $1,138.45 | 558,300 | — | — |
| 2022-08-22 | $16.98 | $1,153.40 | 619,700 | — | — |
| 2022-08-19 | $17.14 | $1,164.26 | 628,200 | — | — |
| 2022-08-18 | $16.96 | $1,152.04 | 693,000 | — | — |
| 2022-08-17 | $17.10 | $1,161.55 | 574,300 | — | — |
| 2022-08-16 | $17.34 | $1,177.85 | 911,900 | — | — |
| 2022-08-15 | $17.12 | $1,162.90 | 678,900 | — | — |
| 2022-08-12 | $17.04 | $1,157.47 | 653,800 | — | — |
| 2022-08-11 | $16.80 | $1,141.17 | 587,400 | — | — |
| 2022-08-10 | $16.79 | $1,140.49 | 796,400 | — | — |
| 2022-08-09 | $17.12 | $1,162.90 | 1,122,800 | — | — |
| 2022-08-08 | $17.08 | $1,160.19 | 1,258,600 | — | — |
| 2022-08-05 | $16.15 | $1,097.02 | 2,942,000 | — | — |
| 2022-08-04 | $15.30 | $1,039.28 | 1,604,800 | — | — |
| 2022-08-03 | $15.77 | $1,071.20 | 1,066,300 | — | — |
| 2022-08-02 | $15.85 | $1,076.64 | 1,113,900 | — | — |
| 2022-08-01 | $16.14 | $1,096.34 | 868,100 | — | — |
| 2022-07-29 | $15.81 | $1,073.92 | 5,479,200 | — | — |
| 2022-07-28 | $15.79 | $1,072.56 | 1,158,800 | — | — |
| 2022-07-27 | $15.82 | $1,074.60 | 904,300 | — | — |
| 2022-07-26 | $15.49 | $1,052.18 | 932,000 | — | — |
| 2022-07-25 | $15.00 | $1,018.90 | 1,455,300 | — | — |
| 2022-07-22 | $14.74 | $1,001.24 | 1,279,700 | — | — |
| 2022-07-21 | $14.88 | $1,010.75 | 1,476,000 | — | — |
| 2022-07-20 | $15.76 | $1,070.52 | 746,100 | — | — |
| 2022-07-19 | $15.68 | $1,065.09 | 651,400 | — | — |
| 2022-07-18 | $15.34 | $1,042.00 | 1,234,200 | — | — |
| 2022-07-15 | $15.48 | $1,051.51 | 664,900 | — | — |
| 2022-07-14 | $15.29 | $1,038.60 | 541,100 | — | — |
| 2022-07-13 | $15.37 | $1,044.03 | 680,800 | — | — |
| 2022-07-12 | $15.37 | $1,044.03 | 1,111,800 | — | — |
| 2022-07-11 | $15.13 | $1,027.73 | 1,143,200 | — | — |
| 2022-07-08 | $15.12 | $1,027.05 | 1,153,400 | — | — |
| 2022-07-07 | $15.30 | $1,039.28 | 779,400 | — | — |
| 2022-07-06 | $15.50 | $1,052.86 | 826,700 | — | — |
| 2022-07-05 | $15.92 | $1,081.39 | 796,200 | — | — |
| 2022-07-01 | $16.06 | $1,090.90 | 660,000 | — | — |
| 2022-06-30 | $15.79 | $1,072.56 | 736,100 | — | — |
| 2022-06-29 | $15.83 | $1,075.28 | 655,600 | — | — |
| 2022-06-28 | $15.85 | $1,076.64 | 588,100 | — | — |
| 2022-06-27 | $16.46 | $1,118.07 | 880,100 | — | — |
| 2022-06-24 | $16.18 | $1,099.05 | 1,890,800 | — | — |
| 2022-06-23 | $16.39 | $1,113.32 | 890,600 | — | — |
| 2022-06-22 | $15.95 | $1,083.43 | 584,900 | — | — |
| 2022-06-21 | $15.68 | $1,065.09 | 730,200 | — | — |
| 2022-06-17 | $15.38 | $1,044.71 | 1,465,000 | — | — |
| 2022-06-16 | $15.15 | $1,029.09 | 1,065,000 | — | — |
| 2022-06-15 | $15.61 | $1,060.34 | 1,113,300 | — | — |
| 2022-06-14 | $15.20 | $1,032.49 | 1,174,600 | — | — |
| 2022-06-13 | $15.36 | $1,031.13 | 1,214,000 | — | — |
| 2022-06-10 | $15.92 | $1,068.72 | 724,500 | — | — |
| 2022-06-09 | $16.07 | $1,078.79 | 1,020,000 | — | — |
| 2022-06-08 | $16.12 | $1,082.15 | 947,000 | — | — |
| 2022-06-07 | $16.64 | $1,117.05 | 734,500 | — | — |
| 2022-06-06 | $16.92 | $1,135.85 | 967,200 | — | — |
| 2022-06-03 | $16.89 | $1,133.84 | 973,400 | — | — |
| 2022-06-02 | $17.26 | $1,158.68 | 795,300 | — | — |
| 2022-06-01 | $17.32 | $1,162.70 | 710,400 | — | — |
| 2022-05-31 | $17.73 | $1,190.23 | 993,200 | — | — |
| 2022-05-27 | $17.97 | $1,206.34 | 1,255,900 | — | — |
| 2022-05-26 | $18.01 | $1,209.02 | 637,000 | — | — |
| 2022-05-25 | $18.47 | $1,239.90 | 852,000 | — | — |
| 2022-05-24 | $18.01 | $1,209.02 | 975,100 | — | — |
| 2022-05-23 | $17.78 | $1,193.58 | 884,700 | — | — |
| 2022-05-20 | $17.45 | $1,171.43 | 834,000 | — | — |
| 2022-05-19 | $17.55 | $1,178.14 | 1,231,700 | — | — |
| 2022-05-18 | $17.32 | $1,162.70 | 1,152,300 | — | — |
| 2022-05-17 | $17.92 | $1,202.98 | 698,000 | — | — |
| 2022-05-16 | $17.52 | $1,176.13 | 1,000,700 | — | — |
| 2022-05-13 | $17.50 | $1,174.79 | 890,400 | — | — |
| 2022-05-12 | $17.61 | $1,182.17 | 986,100 | — | — |
| 2022-05-11 | $17.53 | $1,176.80 | 1,036,200 | — | — |
| 2022-05-10 | $17.70 | $1,188.21 | 1,015,100 | — | — |
| 2022-05-09 | $18.48 | $1,240.58 | 839,800 | — | — |
| 2022-05-06 | $18.77 | $1,260.04 | 876,400 | — | — |
| 2022-05-05 | $19.05 | $1,278.84 | 678,500 | — | — |
| 2022-05-04 | $19.43 | $1,304.35 | 1,018,300 | — | — |
| 2022-05-03 | $18.64 | $1,251.32 | 1,152,000 | — | — |
| 2022-05-02 | $18.46 | $1,239.23 | 1,270,300 | — | — |
| 2022-04-29 | $18.32 | $1,229.83 | 5,432,400 | — | — |
| 2022-04-28 | $19.02 | $1,276.83 | 891,800 | — | — |
| 2022-04-27 | $18.64 | $1,251.32 | 1,209,200 | — | — |
| 2022-04-26 | $18.46 | $1,239.23 | 1,067,400 | — | — |
| 2022-04-25 | $18.95 | $1,272.13 | 1,261,100 | — | — |
| 2022-04-22 | $19.17 | $1,286.90 | 960,700 | — | — |
| 2022-04-21 | $19.38 | $1,300.99 | 948,600 | — | — |
| 2022-04-20 | $19.22 | $1,290.25 | 1,072,700 | — | — |
| 2022-04-19 | $18.86 | $1,266.08 | 1,662,400 | — | — |
| 2022-04-18 | $20.34 | $1,365.44 | 799,100 | — | — |
| 2022-04-14 | $20.61 | $1,383.56 | 854,600 | — | — |
| 2022-04-13 | $20.74 | $1,392.29 | 641,000 | — | — |
| 2022-04-12 | $20.37 | $1,367.45 | 786,400 | — | — |
| 2022-04-11 | $20.06 | $1,346.64 | 1,041,200 | — | — |
| 2022-04-08 | $20.47 | $1,374.16 | 739,200 | — | — |
| 2022-04-07 | $19.81 | $1,329.86 | 911,900 | — | — |
| 2022-04-06 | $19.54 | $1,311.73 | 753,200 | — | — |
| 2022-04-05 | $19.42 | $1,303.68 | 808,300 | — | — |
| 2022-04-04 | $19.58 | $1,314.42 | 704,300 | — | — |
| 2022-04-01 | $19.69 | $1,321.80 | 1,390,400 | — | — |
| 2022-03-31 | $18.88 | $1,267.43 | 704,000 | — | — |
| 2022-03-30 | $18.87 | $1,266.76 | 522,300 | — | — |
| 2022-03-29 | $18.88 | $1,267.43 | 611,500 | — | — |
| 2022-03-28 | $18.65 | $1,251.99 | 690,400 | — | — |
| 2022-03-25 | $18.91 | $1,269.44 | 783,800 | — | — |
| 2022-03-24 | $18.42 | $1,236.55 | 568,600 | — | — |
| 2022-03-23 | $18.31 | $1,229.16 | 526,700 | — | — |
| 2022-03-22 | $18.34 | $1,231.18 | 630,900 | — | — |
| 2022-03-21 | $18.49 | $1,241.25 | 974,600 | — | — |
| 2022-03-18 | $18.58 | $1,247.29 | 1,926,300 | — | — |
| 2022-03-17 | $18.91 | $1,269.44 | 746,000 | — | — |
| 2022-03-16 | $18.95 | $1,272.13 | 858,400 | — | — |
| 2022-03-15 | $18.84 | $1,264.74 | 567,700 | — | — |
| 2022-03-14 | $18.97 | $1,273.47 | 942,700 | — | — |
| 2022-03-11 | $18.85 | $1,253.33 | 577,200 | — | — |
| 2022-03-10 | $18.73 | $1,245.35 | 666,300 | — | — |
| 2022-03-09 | $18.61 | $1,237.37 | 613,800 | — | — |
| 2022-03-08 | $18.71 | $1,244.02 | 890,800 | — | — |
| 2022-03-07 | $18.74 | $1,246.02 | 878,900 | — | — |
| 2022-03-04 | $17.96 | $1,194.15 | 753,000 | — | — |
| 2022-03-03 | $17.71 | $1,177.53 | 1,024,300 | — | — |
| 2022-03-02 | $17.59 | $1,169.55 | 796,700 | — | — |
| 2022-03-01 | $17.21 | $1,144.29 | 769,800 | — | — |
| 2022-02-28 | $17.35 | $1,153.60 | 951,800 | — | — |
| 2022-02-25 | $17.38 | $1,155.59 | 1,133,600 | — | — |
| 2022-02-24 | $16.69 | $1,109.71 | 1,325,000 | — | — |
| 2022-02-23 | $16.44 | $1,093.09 | 1,620,600 | — | — |
| 2022-02-22 | $17.22 | $1,144.95 | 1,600,900 | — | — |
| 2022-02-18 | $18.52 | $1,231.39 | 1,824,200 | — | — |
| 2022-02-17 | $20.50 | $1,363.04 | 709,400 | — | — |
| 2022-02-16 | $20.90 | $1,389.63 | 433,900 | — | — |
| 2022-02-15 | $20.91 | $1,390.30 | 519,800 | — | — |
| 2022-02-14 | $20.44 | $1,359.05 | 576,900 | — | — |
| 2022-02-11 | $20.55 | $1,366.36 | 588,300 | — | — |
| 2022-02-10 | $20.32 | $1,351.07 | 747,700 | — | — |
| 2022-02-09 | $20.73 | $1,378.33 | 625,100 | — | — |
| 2022-02-08 | $20.82 | $1,384.31 | 583,700 | — | — |
| 2022-02-07 | $20.34 | $1,352.40 | 962,000 | — | — |
| 2022-02-04 | $20.46 | $1,360.38 | 853,600 | — | — |
| 2022-02-03 | $20.74 | $1,379.00 | 875,500 | — | — |
| 2022-02-02 | $20.21 | $1,343.76 | 713,300 | — | — |
| 2022-02-01 | $19.97 | $1,327.80 | 883,600 | — | — |
| 2022-01-31 | $19.80 | $1,316.49 | 5,847,200 | — | — |
| 2022-01-28 | $19.98 | $1,328.46 | 1,083,000 | — | — |
| 2022-01-27 | $19.52 | $1,297.88 | 1,068,800 | — | — |
| 2022-01-26 | $19.46 | $1,293.89 | 1,338,300 | — | — |
| 2022-01-25 | $20.06 | $1,333.78 | 1,037,900 | — | — |
| 2022-01-24 | $19.81 | $1,317.16 | 1,081,800 | — | — |
| 2022-01-21 | $19.39 | $1,289.23 | 738,600 | — | — |
| 2022-01-20 | $19.62 | $1,304.53 | 909,800 | — | — |
| 2022-01-19 | $19.74 | $1,312.51 | 610,200 | — | — |
| 2022-01-18 | $20.12 | $1,337.77 | 812,600 | — | — |
| 2022-01-14 | $20.62 | $1,371.02 | 637,200 | — | — |
| 2022-01-13 | $20.49 | $1,362.37 | 561,800 | — | — |
| 2022-01-12 | $20.18 | $1,341.76 | 624,900 | — | — |
| 2022-01-11 | $20.43 | $1,358.38 | 866,000 | — | — |
| 2022-01-10 | $20.36 | $1,353.73 | 974,200 | — | — |
| 2022-01-07 | $20.80 | $1,382.98 | 1,220,800 | — | — |
| 2022-01-06 | $20.16 | $1,340.43 | 727,800 | — | — |
| 2022-01-05 | $20.71 | $1,377.00 | 788,600 | — | — |
| 2022-01-04 | $20.81 | $1,383.65 | 748,000 | — | — |
| 2022-01-03 | $20.59 | $1,369.02 | 647,700 | — | — |