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
- 1970-01-02 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 | $14.60 | $84.23 | 1,603,500 | — | — |
| 2022-12-29 | $14.49 | $83.60 | 869,900 | — | — |
| 2022-12-28 | $14.37 | $81.46 | 1,185,700 | — | — |
| 2022-12-27 | $14.70 | $83.33 | 620,900 | — | — |
| 2022-12-23 | $14.61 | $82.82 | 725,600 | — | — |
| 2022-12-22 | $14.66 | $83.11 | 853,700 | — | — |
| 2022-12-21 | $14.85 | $84.18 | 1,017,500 | — | — |
| 2022-12-20 | $14.71 | $83.39 | 1,974,800 | — | — |
| 2022-12-19 | $14.11 | $79.99 | 2,207,700 | — | — |
| 2022-12-16 | $15.19 | $86.11 | 2,363,600 | — | — |
| 2022-12-15 | $15.49 | $87.81 | 1,490,800 | — | — |
| 2022-12-14 | $16.34 | $92.63 | 1,705,700 | — | — |
| 2022-12-13 | $16.53 | $93.71 | 2,319,000 | — | — |
| 2022-12-12 | $16.13 | $91.44 | 1,307,500 | — | — |
| 2022-12-09 | $15.75 | $89.28 | 882,200 | — | — |
| 2022-12-08 | $15.96 | $90.47 | 1,414,200 | — | — |
| 2022-12-07 | $15.80 | $89.57 | 1,507,400 | — | — |
| 2022-12-06 | $15.33 | $86.90 | 1,748,700 | — | — |
| 2022-12-05 | $16.64 | $94.33 | 1,513,700 | — | — |
| 2022-12-02 | $16.67 | $94.50 | 1,160,600 | — | — |
| 2022-12-01 | $16.47 | $93.37 | 1,610,500 | — | — |
| 2022-11-30 | $16.31 | $92.46 | 2,525,400 | — | — |
| 2022-11-29 | $15.65 | $88.72 | 1,110,300 | — | — |
| 2022-11-28 | $15.45 | $87.58 | 839,400 | — | — |
| 2022-11-25 | $15.91 | $90.19 | 512,000 | — | — |
| 2022-11-23 | $15.75 | $89.28 | 1,099,600 | — | — |
| 2022-11-22 | $15.44 | $87.53 | 963,000 | — | — |
| 2022-11-21 | $15.23 | $86.34 | 861,400 | — | — |
| 2022-11-18 | $15.31 | $86.79 | 932,300 | — | — |
| 2022-11-17 | $15.33 | $86.90 | 1,248,300 | — | — |
| 2022-11-16 | $15.25 | $86.45 | 971,300 | — | — |
| 2022-11-15 | $15.75 | $89.28 | 1,196,700 | — | — |
| 2022-11-14 | $15.41 | $87.36 | 1,726,800 | — | — |
| 2022-11-11 | $15.43 | $87.47 | 1,581,200 | — | — |
| 2022-11-10 | $14.94 | $84.69 | 1,396,300 | — | — |
| 2022-11-09 | $14.16 | $80.27 | 1,060,600 | — | — |
| 2022-11-08 | $14.58 | $82.65 | 1,189,100 | — | — |
| 2022-11-07 | $14.74 | $83.56 | 998,300 | — | — |
| 2022-11-04 | $14.26 | $80.84 | 2,163,400 | — | — |
| 2022-11-03 | $13.94 | $79.02 | 1,842,800 | — | — |
| 2022-11-02 | $14.70 | $83.33 | 1,214,300 | — | — |
| 2022-11-01 | $15.10 | $85.60 | 1,449,600 | — | — |
| 2022-10-31 | $14.63 | $82.94 | 1,535,600 | — | — |
| 2022-10-28 | $14.40 | $81.63 | 2,110,100 | — | — |
| 2022-10-27 | $14.67 | $83.16 | 2,573,400 | — | — |
| 2022-10-26 | $14.48 | $82.08 | 4,439,500 | — | — |
| 2022-10-25 | $13.68 | $77.55 | 10,977,600 | — | — |
| 2022-10-24 | $15.91 | $90.19 | 1,986,800 | — | — |
| 2022-10-21 | $16.06 | $91.04 | 1,882,900 | — | — |
| 2022-10-20 | $15.24 | $86.39 | 1,043,400 | — | — |
| 2022-10-19 | $15.28 | $86.62 | 1,314,200 | — | — |
| 2022-10-18 | $14.94 | $84.69 | 1,298,700 | — | — |
| 2022-10-17 | $14.73 | $83.50 | 2,009,900 | — | — |
| 2022-10-14 | $14.76 | $83.67 | 1,406,300 | — | — |
| 2022-10-13 | $15.02 | $85.15 | 1,759,200 | — | — |
| 2022-10-12 | $14.31 | $81.12 | 1,613,400 | — | — |
| 2022-10-11 | $13.59 | $77.04 | 1,134,800 | — | — |
| 2022-10-10 | $14.05 | $79.65 | 896,700 | — | — |
| 2022-10-07 | $14.29 | $81.01 | 1,120,400 | — | — |
| 2022-10-06 | $14.70 | $83.33 | 1,073,100 | — | — |
| 2022-10-05 | $14.89 | $84.41 | 1,653,500 | — | — |
| 2022-10-04 | $14.66 | $83.11 | 1,991,900 | — | — |
| 2022-10-03 | $13.58 | $76.98 | 1,595,000 | — | — |
| 2022-09-30 | $13.08 | $74.15 | 2,059,300 | — | — |
| 2022-09-29 | $13.43 | $76.13 | 2,421,000 | — | — |
| 2022-09-28 | $14.50 | $80.78 | 1,940,800 | — | — |
| 2022-09-27 | $14.00 | $78.00 | 2,222,800 | — | — |
| 2022-09-26 | $13.84 | $77.10 | 1,874,200 | — | — |
| 2022-09-23 | $14.33 | $79.83 | 2,126,500 | — | — |
| 2022-09-22 | $15.16 | $84.46 | 1,444,500 | — | — |
| 2022-09-21 | $15.36 | $85.57 | 1,904,500 | — | — |
| 2022-09-20 | $16.18 | $90.14 | 882,100 | — | — |
| 2022-09-19 | $16.27 | $90.64 | 1,361,300 | — | — |
| 2022-09-16 | $16.22 | $90.36 | 4,873,600 | — | — |
| 2022-09-15 | $15.82 | $88.13 | 1,226,600 | — | — |
| 2022-09-14 | $16.04 | $89.36 | 1,435,700 | — | — |
| 2022-09-13 | $16.04 | $89.36 | 1,118,700 | — | — |
| 2022-09-12 | $16.56 | $92.26 | 1,336,700 | — | — |
| 2022-09-09 | $16.38 | $91.25 | 1,119,200 | — | — |
| 2022-09-08 | $16.09 | $89.64 | 1,120,400 | — | — |
| 2022-09-07 | $16.00 | $89.14 | 1,255,200 | — | — |
| 2022-09-06 | $15.86 | $88.36 | 1,430,500 | — | — |
| 2022-09-02 | $15.79 | $87.97 | 1,263,100 | — | — |
| 2022-09-01 | $16.16 | $90.03 | 1,507,700 | — | — |
| 2022-08-31 | $16.62 | $92.59 | 1,236,200 | — | — |
| 2022-08-30 | $16.84 | $93.82 | 982,400 | — | — |
| 2022-08-29 | $17.28 | $96.27 | 1,286,100 | — | — |
| 2022-08-26 | $17.04 | $94.93 | 953,100 | — | — |
| 2022-08-25 | $18.02 | $100.39 | 854,200 | — | — |
| 2022-08-24 | $17.43 | $97.10 | 899,800 | — | — |
| 2022-08-23 | $17.66 | $98.39 | 1,007,700 | — | — |
| 2022-08-22 | $17.65 | $98.33 | 1,615,900 | — | — |
| 2022-08-19 | $18.58 | $103.51 | 927,800 | — | — |
| 2022-08-18 | $18.99 | $105.80 | 1,299,600 | — | — |
| 2022-08-17 | $18.59 | $103.57 | 1,607,100 | — | — |
| 2022-08-16 | $19.24 | $107.19 | 856,500 | — | — |
| 2022-08-15 | $19.11 | $106.46 | 1,126,500 | — | — |
| 2022-08-12 | $19.14 | $106.63 | 1,621,800 | — | — |
| 2022-08-11 | $18.44 | $102.73 | 1,522,200 | — | — |
| 2022-08-10 | $18.11 | $100.89 | 2,114,200 | — | — |
| 2022-08-09 | $17.57 | $97.88 | 1,380,500 | — | — |
| 2022-08-08 | $17.62 | $98.16 | 1,295,800 | — | — |
| 2022-08-05 | $17.56 | $97.83 | 1,246,600 | — | — |
| 2022-08-04 | $17.49 | $97.44 | 1,272,200 | — | — |
| 2022-08-03 | $17.48 | $97.38 | 1,178,300 | — | — |
| 2022-08-02 | $16.98 | $94.60 | 1,259,100 | — | — |
| 2022-08-01 | $17.18 | $95.71 | 1,490,500 | — | — |
| 2022-07-29 | $17.13 | $95.43 | 1,679,500 | — | — |
| 2022-07-28 | $16.85 | $93.87 | 1,840,400 | — | — |
| 2022-07-27 | $16.72 | $93.15 | 2,759,300 | — | — |
| 2022-07-26 | $16.38 | $91.25 | 3,214,400 | — | — |
| 2022-07-25 | $15.59 | $86.85 | 2,299,000 | — | — |
| 2022-07-22 | $15.90 | $88.58 | 1,613,900 | — | — |
| 2022-07-21 | $16.30 | $90.81 | 1,597,200 | — | — |
| 2022-07-20 | $16.13 | $89.86 | 2,244,900 | — | — |
| 2022-07-19 | $15.59 | $86.85 | 1,853,500 | — | — |
| 2022-07-18 | $14.78 | $82.34 | 1,883,100 | — | — |
| 2022-07-15 | $14.53 | $80.95 | 2,127,700 | — | — |
| 2022-07-14 | $13.88 | $77.33 | 1,163,900 | — | — |
| 2022-07-13 | $14.04 | $78.22 | 1,184,400 | — | — |
| 2022-07-12 | $14.19 | $79.05 | 1,470,100 | — | — |
| 2022-07-11 | $14.02 | $78.11 | 1,256,200 | — | — |
| 2022-07-08 | $14.38 | $80.11 | 1,287,700 | — | — |
| 2022-07-07 | $14.15 | $78.83 | 1,861,600 | — | — |
| 2022-07-06 | $13.69 | $76.27 | 2,558,500 | — | — |
| 2022-07-05 | $13.98 | $77.88 | 2,862,200 | — | — |
| 2022-07-01 | $14.12 | $78.66 | 2,735,900 | — | — |
| 2022-06-30 | $14.85 | $82.73 | 3,238,500 | — | — |
| 2022-06-29 | $15.07 | $83.96 | 2,065,100 | — | — |
| 2022-06-28 | $15.82 | $86.74 | 2,717,100 | — | — |
| 2022-06-27 | $16.22 | $88.94 | 2,743,200 | — | — |
| 2022-06-24 | $15.79 | $86.58 | 17,772,700 | — | — |
| 2022-06-23 | $15.74 | $86.30 | 1,936,500 | — | — |
| 2022-06-22 | $16.17 | $88.66 | 2,587,200 | — | — |
| 2022-06-21 | $15.96 | $87.51 | 2,922,300 | — | — |
| 2022-06-17 | $15.96 | $87.51 | 4,969,300 | — | — |
| 2022-06-16 | $15.51 | $85.04 | 3,424,500 | — | — |
| 2022-06-15 | $16.58 | $90.91 | 2,570,900 | — | — |
| 2022-06-14 | $15.83 | $86.80 | 2,867,700 | — | — |
| 2022-06-13 | $16.49 | $90.42 | 2,670,100 | — | — |
| 2022-06-10 | $17.83 | $97.76 | 1,348,100 | — | — |
| 2022-06-09 | $18.54 | $101.66 | 1,128,400 | — | — |
| 2022-06-08 | $19.05 | $104.45 | 1,111,800 | — | — |
| 2022-06-07 | $19.07 | $104.56 | 1,182,900 | — | — |
| 2022-06-06 | $19.09 | $104.67 | 1,717,000 | — | — |
| 2022-06-03 | $18.80 | $103.08 | 1,119,400 | — | — |
| 2022-06-02 | $19.15 | $105.00 | 1,265,400 | — | — |
| 2022-06-01 | $18.92 | $103.74 | 1,570,900 | — | — |
| 2022-05-31 | $18.82 | $103.19 | 2,808,500 | — | — |
| 2022-05-27 | $18.53 | $101.60 | 1,345,900 | — | — |
| 2022-05-26 | $18.11 | $99.30 | 1,962,000 | — | — |
| 2022-05-25 | $17.58 | $96.39 | 1,809,400 | — | — |
| 2022-05-24 | $17.29 | $94.80 | 1,718,500 | — | — |
| 2022-05-23 | $17.46 | $95.73 | 1,145,500 | — | — |
| 2022-05-20 | $17.18 | $94.20 | 1,915,600 | — | — |
| 2022-05-19 | $17.24 | $94.53 | 1,637,800 | — | — |
| 2022-05-18 | $17.53 | $96.12 | 1,456,100 | — | — |
| 2022-05-17 | $18.49 | $101.38 | 1,917,100 | — | — |
| 2022-05-16 | $17.52 | $96.06 | 1,985,800 | — | — |
| 2022-05-13 | $17.27 | $94.69 | 1,563,400 | — | — |
| 2022-05-12 | $16.78 | $92.01 | 2,304,800 | — | — |
| 2022-05-11 | $16.85 | $92.39 | 2,036,900 | — | — |
| 2022-05-10 | $17.35 | $95.13 | 1,867,200 | — | — |
| 2022-05-09 | $17.24 | $94.53 | 1,931,400 | — | — |
| 2022-05-06 | $17.67 | $96.89 | 1,578,800 | — | — |
| 2022-05-05 | $17.78 | $97.49 | 1,964,300 | — | — |
| 2022-05-04 | $18.37 | $100.72 | 1,612,900 | — | — |
| 2022-05-03 | $17.71 | $97.11 | 1,640,200 | — | — |
| 2022-05-02 | $17.47 | $95.79 | 2,011,800 | — | — |
| 2022-04-29 | $17.40 | $95.41 | 2,923,800 | — | — |
| 2022-04-28 | $17.53 | $96.12 | 2,277,000 | — | — |
| 2022-04-27 | $17.07 | $93.60 | 2,893,500 | — | — |
| 2022-04-26 | $17.46 | $95.73 | 3,223,100 | — | — |
| 2022-04-25 | $17.66 | $96.83 | 4,691,000 | — | — |
| 2022-04-22 | $17.13 | $93.92 | 5,633,500 | — | — |
| 2022-04-21 | $16.74 | $91.79 | 12,277,300 | — | — |
| 2022-04-20 | $19.85 | $108.84 | 3,037,300 | — | — |
| 2022-04-19 | $19.56 | $107.25 | 1,971,700 | — | — |
| 2022-04-18 | $19.04 | $104.40 | 2,320,300 | — | — |
| 2022-04-14 | $18.79 | $103.03 | 2,967,300 | — | — |
| 2022-04-13 | $19.29 | $105.77 | 2,002,600 | — | — |
| 2022-04-12 | $18.99 | $104.12 | 1,901,700 | — | — |
| 2022-04-11 | $19.42 | $106.48 | 1,575,800 | — | — |
| 2022-04-08 | $19.19 | $105.22 | 1,329,200 | — | — |
| 2022-04-07 | $19.38 | $106.26 | 1,913,500 | — | — |
| 2022-04-06 | $19.02 | $104.29 | 1,905,800 | — | — |
| 2022-04-05 | $19.25 | $105.55 | 3,526,400 | — | — |
| 2022-04-04 | $19.50 | $106.92 | 2,313,300 | — | — |
| 2022-04-01 | $19.97 | $109.50 | 1,873,900 | — | — |
| 2022-03-31 | $20.17 | $110.59 | 1,421,100 | — | — |
| 2022-03-30 | $20.46 | $112.18 | 2,650,700 | — | — |
| 2022-03-29 | $20.82 | $112.79 | 1,710,600 | — | — |
| 2022-03-28 | $20.56 | $111.38 | 1,788,900 | — | — |
| 2022-03-25 | $20.73 | $112.30 | 1,968,300 | — | — |
| 2022-03-24 | $20.15 | $109.16 | 2,172,500 | — | — |
| 2022-03-23 | $19.79 | $107.21 | 1,300,300 | — | — |
| 2022-03-22 | $20.24 | $109.64 | 1,517,000 | — | — |
| 2022-03-21 | $19.96 | $108.13 | 1,483,700 | — | — |
| 2022-03-18 | $20.11 | $108.94 | 5,850,600 | — | — |
| 2022-03-17 | $19.59 | $106.12 | 2,755,300 | — | — |
| 2022-03-16 | $19.72 | $106.83 | 2,721,700 | — | — |
| 2022-03-15 | $19.09 | $103.41 | 1,894,700 | — | — |
| 2022-03-14 | $18.63 | $100.92 | 2,348,700 | — | — |
| 2022-03-11 | $18.66 | $101.09 | 1,710,100 | — | — |
| 2022-03-10 | $18.82 | $101.95 | 1,957,400 | — | — |
| 2022-03-09 | $18.86 | $102.17 | 2,735,800 | — | — |
| 2022-03-08 | $17.91 | $97.02 | 2,581,000 | — | — |
| 2022-03-07 | $17.63 | $95.51 | 3,267,400 | — | — |
| 2022-03-04 | $18.51 | $100.27 | 2,338,900 | — | — |
| 2022-03-03 | $19.32 | $104.66 | 1,413,300 | — | — |
| 2022-03-02 | $19.65 | $106.45 | 1,960,800 | — | — |
| 2022-03-01 | $18.81 | $101.90 | 2,872,500 | — | — |
| 2022-02-28 | $19.71 | $106.77 | 2,549,100 | — | — |
| 2022-02-25 | $20.06 | $108.67 | 2,735,400 | — | — |
| 2022-02-24 | $19.78 | $107.15 | 3,477,000 | — | — |
| 2022-02-23 | $20.05 | $108.62 | 2,050,300 | — | — |
| 2022-02-22 | $20.92 | $113.33 | 2,044,100 | — | — |
| 2022-02-18 | $21.82 | $118.20 | 2,053,200 | — | — |
| 2022-02-17 | $22.07 | $119.56 | 1,760,900 | — | — |
| 2022-02-16 | $23.18 | $125.57 | 3,578,400 | — | — |
| 2022-02-15 | $22.15 | $119.99 | 3,016,200 | — | — |
| 2022-02-14 | $20.56 | $111.38 | 2,759,100 | — | — |
| 2022-02-11 | $21.23 | $115.01 | 2,111,000 | — | — |
| 2022-02-10 | $21.40 | $115.93 | 2,814,200 | — | — |
| 2022-02-09 | $21.48 | $116.36 | 1,836,300 | — | — |
| 2022-02-08 | $21.39 | $115.87 | 2,092,400 | — | — |
| 2022-02-07 | $21.70 | $117.55 | 1,961,400 | — | — |
| 2022-02-04 | $22.04 | $119.40 | 2,122,300 | — | — |
| 2022-02-03 | $21.94 | $118.85 | 2,280,600 | — | — |
| 2022-02-02 | $22.09 | $119.67 | 2,939,000 | — | — |
| 2022-02-01 | $22.06 | $119.50 | 3,014,400 | — | — |
| 2022-01-31 | $21.11 | $114.36 | 4,092,800 | — | — |
| 2022-01-28 | $20.52 | $111.16 | 3,245,300 | — | — |
| 2022-01-27 | $20.43 | $110.67 | 3,162,500 | — | — |
| 2022-01-26 | $20.11 | $108.94 | 4,098,400 | — | — |
| 2022-01-25 | $19.98 | $108.24 | 5,362,400 | — | — |
| 2022-01-24 | $20.98 | $113.65 | 4,812,000 | — | — |
| 2022-01-21 | $21.69 | $117.50 | 3,374,500 | — | — |
| 2022-01-20 | $22.42 | $121.45 | 3,816,300 | — | — |
| 2022-01-19 | $22.83 | $123.68 | 2,600,000 | — | — |
| 2022-01-18 | $23.51 | $127.36 | 2,321,600 | — | — |
| 2022-01-14 | $23.82 | $129.04 | 2,127,800 | — | — |
| 2022-01-13 | $23.93 | $129.63 | 1,830,500 | — | — |
| 2022-01-12 | $23.62 | $127.96 | 1,282,100 | — | — |
| 2022-01-11 | $23.82 | $129.04 | 1,683,000 | — | — |
| 2022-01-10 | $23.69 | $128.33 | 2,302,600 | — | — |
| 2022-01-07 | $23.70 | $128.39 | 1,651,800 | — | — |
| 2022-01-06 | $23.64 | $128.06 | 1,729,300 | — | — |
| 2022-01-05 | $23.33 | $126.38 | 3,288,700 | — | — |
| 2022-01-04 | $23.76 | $128.71 | 2,605,800 | — | — |
| 2022-01-03 | $22.76 | $123.30 | 1,787,800 | — | — |