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
- 1988-11-02 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 | $10.12 | $34.61 | 6,577,800 | — | — |
| 2022-12-29 | $10.21 | $34.92 | 7,356,700 | — | — |
| 2022-12-28 | $10.06 | $34.40 | 10,243,900 | — | — |
| 2022-12-27 | $10.12 | $34.61 | 9,405,500 | — | — |
| 2022-12-23 | $10.12 | $34.61 | 5,914,200 | — | — |
| 2022-12-22 | $10.08 | $34.47 | 7,531,500 | — | — |
| 2022-12-21 | $10.16 | $34.75 | 8,301,600 | — | — |
| 2022-12-20 | $10.10 | $34.54 | 9,095,900 | — | — |
| 2022-12-19 | $10.18 | $34.82 | 10,660,100 | — | — |
| 2022-12-16 | $10.18 | $34.82 | 10,718,100 | — | — |
| 2022-12-15 | $10.47 | $35.81 | 12,774,200 | — | — |
| 2022-12-14 | $10.66 | $36.46 | 13,934,000 | — | — |
| 2022-12-13 | $10.56 | $36.11 | 13,550,300 | — | — |
| 2022-12-12 | $10.70 | $36.59 | 7,965,100 | — | — |
| 2022-12-09 | $10.58 | $36.18 | 7,913,100 | — | — |
| 2022-12-08 | $10.48 | $35.84 | 9,576,800 | — | — |
| 2022-12-07 | $10.68 | $36.53 | 11,280,400 | — | — |
| 2022-12-06 | $10.86 | $37.14 | 12,192,000 | — | — |
| 2022-12-05 | $11.06 | $37.82 | 8,475,400 | — | — |
| 2022-12-02 | $11.25 | $38.47 | 6,375,300 | — | — |
| 2022-12-01 | $11.28 | $38.58 | 6,951,300 | — | — |
| 2022-11-30 | $11.23 | $38.41 | 10,538,300 | — | — |
| 2022-11-29 | $11.12 | $38.03 | 6,033,000 | — | — |
| 2022-11-28 | $11.10 | $37.96 | 8,873,000 | — | — |
| 2022-11-25 | $11.27 | $38.54 | 5,536,200 | — | — |
| 2022-11-23 | $11.04 | $37.76 | 9,547,600 | — | — |
| 2022-11-22 | $11.37 | $37.29 | 10,935,200 | — | — |
| 2022-11-21 | $11.60 | $38.05 | 8,843,500 | — | — |
| 2022-11-18 | $11.69 | $38.34 | 8,439,000 | — | — |
| 2022-11-17 | $11.55 | $37.88 | 8,295,500 | — | — |
| 2022-11-16 | $11.62 | $38.11 | 13,545,100 | — | — |
| 2022-11-15 | $11.47 | $37.62 | 13,606,300 | — | — |
| 2022-11-14 | $12.31 | $40.37 | 8,887,200 | — | — |
| 2022-11-11 | $12.47 | $40.90 | 6,345,400 | — | — |
| 2022-11-10 | $12.47 | $40.90 | 7,630,100 | — | — |
| 2022-11-09 | $11.93 | $39.13 | 6,782,000 | — | — |
| 2022-11-08 | $12.37 | $40.57 | 10,447,700 | — | — |
| 2022-11-07 | $12.21 | $40.05 | 7,340,600 | — | — |
| 2022-11-04 | $12.08 | $39.62 | 9,630,200 | — | — |
| 2022-11-03 | $11.54 | $37.85 | 7,680,500 | — | — |
| 2022-11-02 | $11.88 | $38.96 | 7,086,900 | — | — |
| 2022-11-01 | $11.88 | $38.96 | 6,955,100 | — | — |
| 2022-10-31 | $11.81 | $38.73 | 6,150,500 | — | — |
| 2022-10-28 | $11.77 | $38.60 | 6,942,300 | — | — |
| 2022-10-27 | $11.51 | $37.75 | 8,531,800 | — | — |
| 2022-10-26 | $11.60 | $38.05 | 7,182,500 | — | — |
| 2022-10-25 | $11.53 | $37.82 | 6,848,900 | — | — |
| 2022-10-24 | $11.43 | $37.49 | 8,302,300 | — | — |
| 2022-10-21 | $11.31 | $37.09 | 9,206,600 | — | — |
| 2022-10-20 | $11.22 | $36.80 | 6,731,000 | — | — |
| 2022-10-19 | $11.49 | $37.68 | 5,403,300 | — | — |
| 2022-10-18 | $11.46 | $37.59 | 5,724,100 | — | — |
| 2022-10-17 | $11.52 | $37.78 | 8,614,600 | — | — |
| 2022-10-14 | $11.22 | $36.80 | 7,991,700 | — | — |
| 2022-10-13 | $11.45 | $37.55 | 10,972,300 | — | — |
| 2022-10-12 | $11.07 | $36.31 | 11,919,400 | — | — |
| 2022-10-11 | $11.18 | $36.67 | 8,621,400 | — | — |
| 2022-10-10 | $11.33 | $37.16 | 9,251,000 | — | — |
| 2022-10-07 | $11.30 | $37.06 | 8,802,600 | — | — |
| 2022-10-06 | $11.40 | $37.39 | 5,539,600 | — | — |
| 2022-10-05 | $11.69 | $38.34 | 5,613,700 | — | — |
| 2022-10-04 | $12.08 | $39.62 | 8,182,800 | — | — |
| 2022-10-03 | $11.86 | $38.90 | 7,949,500 | — | — |
| 2022-09-30 | $11.33 | $37.16 | 6,715,200 | — | — |
| 2022-09-29 | $11.34 | $37.19 | 8,008,500 | — | — |
| 2022-09-28 | $11.66 | $38.24 | 10,503,100 | — | — |
| 2022-09-27 | $11.42 | $37.46 | 9,020,400 | — | — |
| 2022-09-26 | $11.51 | $37.75 | 11,946,600 | — | — |
| 2022-09-23 | $11.97 | $39.26 | 10,950,700 | — | — |
| 2022-09-22 | $12.37 | $40.57 | 7,237,900 | — | — |
| 2022-09-21 | $12.28 | $40.28 | 6,943,800 | — | — |
| 2022-09-20 | $12.16 | $39.88 | 5,635,400 | — | — |
| 2022-09-19 | $12.50 | $41.00 | 4,723,800 | — | — |
| 2022-09-16 | $12.48 | $40.93 | 4,315,000 | — | — |
| 2022-09-15 | $12.53 | $41.10 | 9,361,800 | — | — |
| 2022-09-14 | $12.46 | $40.87 | 4,531,900 | — | — |
| 2022-09-13 | $12.49 | $40.96 | 5,382,600 | — | — |
| 2022-09-12 | $12.95 | $42.47 | 4,431,600 | — | — |
| 2022-09-09 | $12.70 | $41.65 | 4,627,800 | — | — |
| 2022-09-08 | $12.48 | $40.93 | 7,332,800 | — | — |
| 2022-09-07 | $12.74 | $41.78 | 6,682,400 | — | — |
| 2022-09-06 | $13.04 | $42.77 | 4,966,800 | — | — |
| 2022-09-02 | $13.08 | $42.90 | 4,347,100 | — | — |
| 2022-09-01 | $13.08 | $42.90 | 5,741,500 | — | — |
| 2022-08-31 | $13.42 | $44.02 | 4,958,500 | — | — |
| 2022-08-30 | $13.61 | $44.64 | 5,464,700 | — | — |
| 2022-08-29 | $13.59 | $44.57 | 3,886,900 | — | — |
| 2022-08-26 | $13.54 | $44.41 | 4,448,900 | — | — |
| 2022-08-25 | $13.84 | $45.39 | 2,860,500 | — | — |
| 2022-08-24 | $13.76 | $45.13 | 3,875,500 | — | — |
| 2022-08-23 | $13.90 | $45.59 | 4,928,000 | — | — |
| 2022-08-22 | $14.05 | $46.08 | 5,423,100 | — | — |
| 2022-08-19 | $14.40 | $47.23 | 3,344,800 | — | — |
| 2022-08-18 | $14.58 | $47.82 | 3,171,400 | — | — |
| 2022-08-17 | $14.67 | $48.11 | 4,280,600 | — | — |
| 2022-08-16 | $15.04 | $49.33 | 5,613,900 | — | — |
| 2022-08-15 | $14.73 | $48.31 | 3,581,400 | — | — |
| 2022-08-12 | $14.84 | $48.67 | 2,959,400 | — | — |
| 2022-08-11 | $14.76 | $48.41 | 2,497,500 | — | — |
| 2022-08-10 | $14.84 | $48.67 | 3,295,900 | — | — |
| 2022-08-09 | $14.82 | $48.61 | 4,594,300 | — | — |
| 2022-08-08 | $14.62 | $47.95 | 4,567,600 | — | — |
| 2022-08-05 | $14.69 | $48.18 | 4,630,000 | — | — |
| 2022-08-04 | $14.38 | $47.16 | 3,192,300 | — | — |
| 2022-08-03 | $14.43 | $47.33 | 3,075,800 | — | — |
| 2022-08-02 | $14.64 | $48.02 | 3,678,000 | — | — |
| 2022-08-01 | $14.78 | $48.48 | 2,913,900 | — | — |
| 2022-07-29 | $14.76 | $48.41 | 7,492,000 | — | — |
| 2022-07-28 | $14.39 | $47.20 | 5,043,700 | — | — |
| 2022-07-27 | $14.69 | $48.18 | 5,540,100 | — | — |
| 2022-07-26 | $14.53 | $47.66 | 9,226,600 | — | — |
| 2022-07-25 | $15.56 | $51.03 | 4,744,800 | — | — |
| 2022-07-22 | $15.42 | $50.57 | 4,684,200 | — | — |
| 2022-07-21 | $15.43 | $50.61 | 7,527,800 | — | — |
| 2022-07-20 | $15.39 | $50.48 | 4,200,800 | — | — |
| 2022-07-19 | $15.77 | $51.72 | 3,008,000 | — | — |
| 2022-07-18 | $15.49 | $50.80 | 4,392,200 | — | — |
| 2022-07-15 | $15.35 | $50.35 | 3,861,900 | — | — |
| 2022-07-14 | $15.15 | $49.69 | 4,017,600 | — | — |
| 2022-07-13 | $15.43 | $50.61 | 4,479,500 | — | — |
| 2022-07-12 | $15.33 | $50.28 | 3,743,100 | — | — |
| 2022-07-11 | $15.35 | $50.35 | 2,470,800 | — | — |
| 2022-07-08 | $15.45 | $50.67 | 3,820,500 | — | — |
| 2022-07-07 | $15.33 | $50.28 | 3,690,200 | — | — |
| 2022-07-06 | $15.22 | $49.92 | 4,244,000 | — | — |
| 2022-07-05 | $15.38 | $50.44 | 4,999,500 | — | — |
| 2022-07-01 | $15.61 | $51.20 | 4,652,800 | — | — |
| 2022-06-30 | $15.58 | $51.10 | 5,668,100 | — | — |
| 2022-06-29 | $15.44 | $50.64 | 12,346,100 | — | — |
| 2022-06-28 | $15.69 | $51.46 | 3,466,000 | — | — |
| 2022-06-27 | $15.74 | $51.62 | 3,800,400 | — | — |
| 2022-06-24 | $15.66 | $51.36 | 7,560,200 | — | — |
| 2022-06-23 | $15.59 | $51.13 | 6,918,300 | — | — |
| 2022-06-22 | $15.67 | $51.39 | 7,885,600 | — | — |
| 2022-06-21 | $15.87 | $52.05 | 6,089,400 | — | — |
| 2022-06-17 | $15.49 | $50.80 | 10,392,600 | — | — |
| 2022-06-16 | $15.52 | $50.90 | 12,295,600 | — | — |
| 2022-06-15 | $15.46 | $50.71 | 6,580,400 | — | — |
| 2022-06-14 | $15.18 | $49.79 | 6,480,600 | — | — |
| 2022-06-13 | $15.36 | $50.38 | 7,891,900 | — | — |
| 2022-06-10 | $15.59 | $51.13 | 7,133,500 | — | — |
| 2022-06-09 | $15.77 | $51.72 | 4,924,600 | — | — |
| 2022-06-08 | $15.68 | $51.43 | 5,444,200 | — | — |
| 2022-06-07 | $16.03 | $52.58 | 5,776,000 | — | — |
| 2022-06-06 | $15.89 | $52.12 | 6,366,800 | — | — |
| 2022-06-03 | $15.68 | $51.43 | 5,138,300 | — | — |
| 2022-06-02 | $16.35 | $52.08 | 4,862,600 | — | — |
| 2022-06-01 | $16.51 | $52.59 | 6,219,600 | — | — |
| 2022-05-31 | $16.64 | $53.00 | 6,937,100 | — | — |
| 2022-05-27 | $16.63 | $52.97 | 5,623,600 | — | — |
| 2022-05-26 | $16.77 | $53.41 | 11,174,500 | — | — |
| 2022-05-25 | $16.72 | $53.26 | 10,604,200 | — | — |
| 2022-05-24 | $16.56 | $52.75 | 11,349,900 | — | — |
| 2022-05-23 | $16.01 | $50.99 | 7,426,300 | — | — |
| 2022-05-20 | $15.33 | $48.83 | 7,464,900 | — | — |
| 2022-05-19 | $14.92 | $47.52 | 6,488,600 | — | — |
| 2022-05-18 | $14.74 | $46.95 | 7,513,500 | — | — |
| 2022-05-17 | $15.19 | $48.38 | 5,414,100 | — | — |
| 2022-05-16 | $15.02 | $47.84 | 6,689,800 | — | — |
| 2022-05-13 | $14.63 | $46.60 | 5,287,100 | — | — |
| 2022-05-12 | $14.70 | $46.82 | 7,192,300 | — | — |
| 2022-05-11 | $14.57 | $46.41 | 8,010,500 | — | — |
| 2022-05-10 | $14.87 | $47.36 | 7,702,500 | — | — |
| 2022-05-09 | $14.80 | $47.14 | 7,000,400 | — | — |
| 2022-05-06 | $15.03 | $47.87 | 7,616,500 | — | — |
| 2022-05-05 | $15.47 | $49.27 | 5,601,600 | — | — |
| 2022-05-04 | $15.87 | $50.55 | 5,333,900 | — | — |
| 2022-05-03 | $15.67 | $49.91 | 9,729,600 | — | — |
| 2022-05-02 | $15.06 | $47.97 | 8,475,800 | — | — |
| 2022-04-29 | $15.19 | $48.38 | 10,367,100 | — | — |
| 2022-04-28 | $16.27 | $51.82 | 9,004,900 | — | — |
| 2022-04-27 | $16.03 | $51.06 | 6,299,200 | — | — |
| 2022-04-26 | $16.16 | $51.47 | 4,802,000 | — | — |
| 2022-04-25 | $16.58 | $52.81 | 5,184,500 | — | — |
| 2022-04-22 | $16.53 | $52.65 | 3,760,900 | — | — |
| 2022-04-21 | $16.82 | $53.57 | 4,439,800 | — | — |
| 2022-04-20 | $16.94 | $53.96 | 4,680,900 | — | — |
| 2022-04-19 | $17.20 | $54.78 | 3,878,800 | — | — |
| 2022-04-18 | $17.33 | $55.20 | 2,718,900 | — | — |
| 2022-04-14 | $17.50 | $55.74 | 2,977,700 | — | — |
| 2022-04-13 | $17.56 | $55.93 | 7,940,000 | — | — |
| 2022-04-12 | $17.13 | $54.56 | 4,077,100 | — | — |
| 2022-04-11 | $17.10 | $54.47 | 3,546,800 | — | — |
| 2022-04-08 | $16.98 | $54.08 | 3,780,400 | — | — |
| 2022-04-07 | $16.86 | $53.70 | 4,662,600 | — | — |
| 2022-04-06 | $16.91 | $53.86 | 5,035,100 | — | — |
| 2022-04-05 | $16.54 | $52.68 | 3,686,600 | — | — |
| 2022-04-04 | $16.81 | $53.54 | 4,017,400 | — | — |
| 2022-04-01 | $16.92 | $53.89 | 2,641,600 | — | — |
| 2022-03-31 | $16.62 | $52.94 | 4,610,500 | — | — |
| 2022-03-30 | $16.90 | $53.83 | 9,151,000 | — | — |
| 2022-03-29 | $16.97 | $54.05 | 3,982,100 | — | — |
| 2022-03-28 | $16.79 | $53.48 | 4,772,600 | — | — |
| 2022-03-25 | $16.78 | $53.45 | 3,302,000 | — | — |
| 2022-03-24 | $16.72 | $53.26 | 4,849,900 | — | — |
| 2022-03-23 | $16.57 | $52.78 | 5,243,700 | — | — |
| 2022-03-22 | $17.03 | $54.24 | 3,629,500 | — | — |
| 2022-03-21 | $17.05 | $54.31 | 3,890,300 | — | — |
| 2022-03-18 | $17.05 | $54.31 | 7,441,300 | — | — |
| 2022-03-17 | $16.81 | $53.54 | 5,974,900 | — | — |
| 2022-03-16 | $16.56 | $52.75 | 6,074,000 | — | — |
| 2022-03-15 | $16.22 | $51.66 | 6,113,900 | — | — |
| 2022-03-14 | $15.95 | $50.80 | 5,362,200 | — | — |
| 2022-03-11 | $15.69 | $49.97 | 8,319,200 | — | — |
| 2022-03-10 | $15.79 | $50.29 | 8,811,200 | — | — |
| 2022-03-09 | $16.04 | $51.09 | 12,004,000 | — | — |
| 2022-03-08 | $15.59 | $49.66 | 9,998,500 | — | — |
| 2022-03-07 | $15.79 | $50.29 | 7,386,900 | — | — |
| 2022-03-04 | $16.40 | $52.24 | 6,124,600 | — | — |
| 2022-03-03 | $17.14 | $54.59 | 4,900,200 | — | — |
| 2022-03-02 | $17.57 | $55.96 | 6,344,100 | — | — |
| 2022-03-01 | $17.33 | $55.20 | 8,138,300 | — | — |
| 2022-02-28 | $17.70 | $56.38 | 6,968,000 | — | — |
| 2022-02-25 | $18.01 | $57.36 | 5,400,700 | — | — |
| 2022-02-24 | $17.67 | $56.28 | 8,891,400 | — | — |
| 2022-02-23 | $18.32 | $58.35 | 3,166,200 | — | — |
| 2022-02-22 | $18.54 | $59.05 | 6,584,600 | — | — |
| 2022-02-18 | $18.63 | $59.34 | 3,907,300 | — | — |
| 2022-02-17 | $18.69 | $59.53 | 3,000,300 | — | — |
| 2022-02-16 | $18.87 | $60.10 | 3,987,800 | — | — |
| 2022-02-15 | $18.74 | $59.69 | 5,385,400 | — | — |
| 2022-02-14 | $18.39 | $58.57 | 5,919,000 | — | — |
| 2022-02-11 | $18.61 | $59.28 | 6,172,100 | — | — |
| 2022-02-10 | $18.64 | $59.37 | 9,174,100 | — | — |
| 2022-02-09 | $18.92 | $60.26 | 7,900,800 | — | — |
| 2022-02-08 | $18.74 | $59.69 | 8,301,900 | — | — |
| 2022-02-07 | $18.46 | $58.80 | 16,408,400 | — | — |
| 2022-02-04 | $18.20 | $57.97 | 7,389,900 | — | — |
| 2022-02-03 | $18.18 | $57.91 | 8,272,500 | — | — |
| 2022-02-02 | $17.88 | $56.95 | 9,817,700 | — | — |
| 2022-02-01 | $17.27 | $55.01 | 5,477,400 | — | — |
| 2022-01-31 | $17.51 | $55.77 | 9,446,100 | — | — |
| 2022-01-28 | $17.77 | $56.60 | 20,104,800 | — | — |
| 2022-01-27 | $16.80 | $53.51 | 6,840,300 | — | — |
| 2022-01-26 | $16.73 | $53.29 | 6,710,000 | — | — |
| 2022-01-25 | $17.07 | $54.37 | 7,629,700 | — | — |
| 2022-01-24 | $16.90 | $53.83 | 16,812,900 | — | — |
| 2022-01-21 | $15.83 | $50.42 | 6,421,500 | — | — |
| 2022-01-20 | $16.22 | $51.66 | 4,204,400 | — | — |
| 2022-01-19 | $16.55 | $52.71 | 4,384,300 | — | — |
| 2022-01-18 | $16.67 | $53.10 | 8,143,800 | — | — |
| 2022-01-14 | $16.45 | $52.40 | 4,991,400 | — | — |
| 2022-01-13 | $16.25 | $51.76 | 5,909,000 | — | — |
| 2022-01-12 | $16.13 | $51.38 | 6,686,700 | — | — |
| 2022-01-11 | $16.08 | $51.22 | 6,358,300 | — | — |
| 2022-01-10 | $16.16 | $51.47 | 8,471,000 | — | — |
| 2022-01-07 | $15.83 | $50.42 | 4,347,300 | — | — |
| 2022-01-06 | $15.55 | $49.53 | 11,025,700 | — | — |
| 2022-01-05 | $15.47 | $49.27 | 3,968,400 | — | — |
| 2022-01-04 | $15.73 | $50.10 | 8,881,800 | — | — |
| 2022-01-03 | $15.44 | $49.18 | 4,839,900 | — | — |