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
- 2006-08-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $0.00 | $0.00 | 1,021,301 |
| 2022-12-29 | $0.00 | $0.00 | 2,763,122 |
| 2022-12-28 | $0.00 | $0.00 | 2,120,994 |
| 2022-12-27 | $0.00 | $0.00 | 2,394,010 |
| 2022-12-23 | $0.00 | $0.00 | 1,143 |
| 2022-12-22 | $0.00 | $0.00 | 508,794 |
| 2022-12-21 | $0.00 | $0.00 | 710,400 |
| 2022-12-20 | $0.00 | $0.00 | 2,098,500 |
| 2022-12-19 | $0.00 | $0.00 | 1,132,500 |
| 2022-12-16 | $0.00 | $0.00 | 2,163,605 |
| 2022-12-15 | $0.00 | $0.00 | 485,080 |
| 2022-12-14 | $0.00 | $0.00 | 2,209,381 |
| 2022-12-13 | $0.00 | $0.00 | 3,012,356 |
| 2022-12-12 | $0.00 | $0.00 | 1,338,300 |
| 2022-12-09 | $0.00 | $0.00 | 1,550,547 |
| 2022-12-08 | $0.00 | $0.00 | 9,550,051 |
| 2022-12-07 | $0.00 | $0.00 | 4,201,973 |
| 2022-12-06 | $0.00 | $0.00 | 1,248,283 |
| 2022-12-05 | $0.00 | $0.00 | 9,777,403 |
| 2022-12-02 | $0.00 | $0.00 | 1,977,112 |
| 2022-12-01 | $0.00 | $0.00 | 2,948,371 |
| 2022-11-30 | $0.00 | $0.00 | 1,954,358 |
| 2022-11-29 | $0.00 | $0.00 | 1,787,708 |
| 2022-11-28 | $0.00 | $0.00 | 1,052,355 |
| 2022-11-25 | $0.00 | $0.00 | 80,922 |
| 2022-11-23 | $0.00 | $0.00 | 642,330 |
| 2022-11-22 | $0.00 | $0.00 | 266,500 |
| 2022-11-21 | $0.00 | $0.00 | 640,910 |
| 2022-11-18 | $0.00 | $0.00 | 42,600 |
| 2022-11-17 | $0.00 | $0.00 | 2,037,019 |
| 2022-11-16 | $0.00 | $0.00 | 246,480 |
| 2022-11-15 | $0.00 | $0.00 | 958,141 |
| 2022-11-14 | $0.00 | $0.00 | 396,027 |
| 2022-11-11 | $0.00 | $0.00 | 711,913 |
| 2022-11-10 | $0.00 | $0.00 | 783,830 |
| 2022-11-09 | $0.00 | $0.00 | 688,360 |
| 2022-11-08 | $0.00 | $0.00 | 1,315,527 |
| 2022-11-07 | $0.00 | $0.00 | 3,554,272 |
| 2022-11-04 | $0.00 | $0.00 | 983,260 |
| 2022-11-03 | $0.00 | $0.00 | 1,145,501 |
| 2022-11-02 | $0.00 | $0.00 | 516,816 |
| 2022-11-01 | $0.00 | $0.00 | 639,555 |
| 2022-10-31 | $0.00 | $0.00 | 501,214 |
| 2022-10-28 | $0.00 | $0.00 | 2,596,135 |
| 2022-10-27 | $0.00 | $0.00 | 3,100,264 |
| 2022-10-26 | $0.00 | $0.00 | 251,600 |
| 2022-10-25 | $0.00 | $0.00 | 1,152,700 |
| 2022-10-24 | $0.00 | $0.00 | 254,784 |
| 2022-10-21 | $0.00 | $0.00 | 528,838 |
| 2022-10-20 | $0.00 | $0.00 | 1,434,417 |
| 2022-10-19 | $0.00 | $0.00 | 2,146,617 |
| 2022-10-18 | $0.00 | $0.00 | 1,316,970 |
| 2022-10-17 | $0.00 | $0.00 | 1,314,614 |
| 2022-10-14 | $0.00 | $0.00 | 1,709,692 |
| 2022-10-13 | $0.00 | $0.00 | 620,000 |
| 2022-10-12 | $0.00 | $0.00 | 540,811 |
| 2022-10-11 | $0.00 | $0.00 | 387,343 |
| 2022-10-10 | $0.00 | $0.00 | 73,005 |
| 2022-10-07 | $0.00 | $0.00 | 271,800 |
| 2022-10-06 | $0.00 | $0.00 | 1,729,518 |
| 2022-10-05 | $0.00 | $0.00 | 853,360 |
| 2022-10-04 | $0.00 | $0.00 | 128,000 |
| 2022-10-03 | $0.00 | $0.00 | 4,626,724 |
| 2022-09-30 | $0.00 | $0.00 | 2,031,570 |
| 2022-09-29 | $0.00 | $0.00 | 1,666,640 |
| 2022-09-28 | $0.00 | $0.00 | 4,031,795 |
| 2022-09-27 | $0.00 | $0.00 | 1,814,603 |
| 2022-09-26 | $0.00 | $0.00 | 2,922,102 |
| 2022-09-23 | $0.00 | $0.00 | 501,500 |
| 2022-09-22 | $0.00 | $0.00 | 360,357 |
| 2022-09-21 | $0.00 | $0.00 | 1,677,283 |
| 2022-09-20 | $0.00 | $0.00 | 865,529 |
| 2022-09-19 | $0.00 | $0.00 | 2,724,703 |
| 2022-09-16 | $0.00 | $0.00 | 6,008,117 |
| 2022-09-15 | $0.00 | $0.00 | 1,446,762 |
| 2022-09-14 | $0.00 | $0.00 | 17,500 |
| 2022-09-13 | $0.00 | $0.00 | 230,607 |
| 2022-09-12 | $0.00 | $0.00 | 2,486,689 |
| 2022-09-09 | $0.00 | $0.00 | 70,010 |
| 2022-09-08 | $0.00 | $0.00 | 1,646,500 |
| 2022-09-07 | $0.00 | $0.00 | 5,784,066 |
| 2022-09-06 | $0.00 | $0.00 | 8,934,466 |
| 2022-09-02 | $0.00 | $0.00 | 828,182 |
| 2022-09-01 | $0.00 | $0.00 | 1,568,151 |
| 2022-08-31 | $0.00 | $0.00 | 2,898,588 |
| 2022-08-30 | $0.00 | $0.00 | 2,200,027 |
| 2022-08-29 | $0.00 | $0.00 | 1,890,074 |
| 2022-08-26 | $0.00 | $0.00 | 175,697 |
| 2022-08-25 | $0.00 | $0.00 | 5,411,336 |
| 2022-08-24 | $0.00 | $0.00 | 2,765,244 |
| 2022-08-23 | $0.00 | $0.00 | 5,674,105 |
| 2022-08-22 | $0.00 | $0.00 | 440,936 |
| 2022-08-19 | $0.00 | $0.00 | 1,104,559 |
| 2022-08-18 | $0.00 | $0.00 | 784,748 |
| 2022-08-17 | $0.00 | $0.00 | 604,150 |
| 2022-08-16 | $0.00 | $0.00 | 2,466,401 |
| 2022-08-15 | $0.00 | $0.00 | 778,638 |
| 2022-08-12 | $0.00 | $0.00 | 636,040 |
| 2022-08-11 | $0.00 | $0.00 | 4,717,496 |
| 2022-08-10 | $0.00 | $0.00 | 2,500,185 |
| 2022-08-09 | $0.00 | $0.00 | 6,744,541 |
| 2022-08-08 | $0.00 | $0.00 | 3,507,013 |
| 2022-08-05 | $0.00 | $0.00 | 5,609,598 |
| 2022-08-04 | $0.00 | $0.00 | 6,176,269 |
| 2022-08-03 | $0.00 | $0.00 | 1,489,503 |
| 2022-08-02 | $0.00 | $0.00 | 1,707,063 |
| 2022-08-01 | $0.00 | $0.00 | 321,529 |
| 2022-07-29 | $0.00 | $0.00 | 3,310,598 |
| 2022-07-28 | $0.00 | $0.00 | 548,629 |
| 2022-07-27 | $0.00 | $0.00 | 33,344,133 |
| 2022-07-26 | $0.00 | $0.00 | 582,000 |
| 2022-07-25 | $0.00 | $0.00 | 1,277,496 |
| 2022-07-22 | $0.00 | $0.00 | 259,921 |
| 2022-07-21 | $0.00 | $0.00 | 1,412,625 |
| 2022-07-20 | $0.00 | $0.00 | 91,705 |
| 2022-07-19 | $0.00 | $0.00 | 1,059,532 |
| 2022-07-18 | $0.00 | $0.00 | 646,535 |
| 2022-07-15 | $0.00 | $0.00 | 1,021,260 |
| 2022-07-14 | $0.00 | $0.00 | 84,260 |
| 2022-07-13 | $0.00 | $0.00 | 374,549 |
| 2022-07-12 | $0.00 | $0.00 | 1,169,516 |
| 2022-07-11 | $0.00 | $0.00 | 92,500 |
| 2022-07-08 | $0.00 | $0.00 | 610,296 |
| 2022-07-07 | $0.00 | $0.00 | 239,266 |
| 2022-07-06 | $0.00 | $0.00 | 514,575 |
| 2022-07-05 | $0.00 | $0.00 | 179,502 |
| 2022-07-01 | $0.00 | $0.00 | 1,121,674 |
| 2022-06-30 | $0.00 | $0.00 | 2,938,802 |
| 2022-06-29 | $0.00 | $0.00 | 35,908 |
| 2022-06-28 | $0.00 | $0.00 | 231,100 |
| 2022-06-27 | $0.00 | $0.00 | 430,400 |
| 2022-06-24 | $0.00 | $0.00 | 1,109,400 |
| 2022-06-23 | $0.00 | $0.00 | 149,500 |
| 2022-06-22 | $0.00 | $0.00 | 5,619,874 |
| 2022-06-21 | $0.00 | $0.00 | 919,613 |
| 2022-06-17 | $0.00 | $0.00 | 4,575,000 |
| 2022-06-16 | $0.00 | $0.00 | 845,391 |
| 2022-06-15 | $0.00 | $0.00 | 2,592,135 |
| 2022-06-14 | $0.00 | $0.00 | 975,900 |
| 2022-06-13 | $0.00 | $0.00 | 3,402,403 |
| 2022-06-10 | $0.00 | $0.00 | 2,007,071 |
| 2022-06-09 | $0.00 | $0.00 | 503,165 |
| 2022-06-08 | $0.00 | $0.00 | 1,339,925 |
| 2022-06-07 | $0.00 | $0.00 | 1,190,000 |
| 2022-06-06 | $0.00 | $0.00 | 1,258,191 |
| 2022-06-03 | $0.00 | $0.00 | 1,322,125 |
| 2022-06-02 | $0.00 | $0.00 | 2,514,321 |
| 2022-06-01 | $0.00 | $0.00 | 529,600 |
| 2022-05-31 | $0.00 | $0.00 | 1,149,861 |
| 2022-05-27 | $0.00 | $0.00 | 220,062 |
| 2022-05-26 | $0.00 | $0.00 | 1,574,086 |
| 2022-05-25 | $0.00 | $0.00 | 2,142,820 |
| 2022-05-24 | $0.00 | $0.00 | 1,561,486 |
| 2022-05-23 | $0.00 | $0.00 | 563,290 |
| 2022-05-20 | $0.00 | $0.00 | 228,977 |
| 2022-05-19 | $0.00 | $0.00 | 1,813,474 |
| 2022-05-18 | $0.00 | $0.00 | 1,496,628 |
| 2022-05-17 | $0.00 | $0.00 | 290,710 |
| 2022-05-16 | $0.00 | $0.00 | 4,503,824 |
| 2022-05-13 | $0.00 | $0.00 | 2,720,376 |
| 2022-05-12 | $0.00 | $0.00 | 2,212,859 |
| 2022-05-11 | $0.00 | $0.00 | 8,234,179 |
| 2022-05-10 | $0.00 | $0.00 | 9,865,512 |
| 2022-05-09 | $0.00 | $0.00 | 1,235,901 |
| 2022-05-06 | $0.00 | $0.00 | 1,142,215 |
| 2022-05-05 | $0.00 | $0.00 | 2,082,608 |
| 2022-05-04 | $0.00 | $0.00 | 407,559 |
| 2022-05-03 | $0.00 | $0.00 | 5,612,430 |
| 2022-05-02 | $0.00 | $0.00 | 7,846,899 |
| 2022-04-29 | $0.00 | $0.00 | 2,330,845 |
| 2022-04-28 | $0.00 | $0.00 | 3,984,659 |
| 2022-04-27 | $0.00 | $0.00 | 659,821 |
| 2022-04-26 | $0.00 | $0.00 | 438,915 |
| 2022-04-25 | $0.00 | $0.00 | 359,900 |
| 2022-04-22 | $0.00 | $0.00 | 148,850 |
| 2022-04-21 | $0.00 | $0.00 | 11,736,910 |
| 2022-04-20 | $0.00 | $0.00 | 4,452,920 |
| 2022-04-19 | $0.00 | $0.00 | 2,471,630 |
| 2022-04-18 | $0.00 | $0.00 | 851,076 |
| 2022-04-14 | $0.00 | $0.00 | 1,579,902 |
| 2022-04-13 | $0.00 | $0.00 | 981,206 |
| 2022-04-12 | $0.00 | $0.00 | 2,069,193 |
| 2022-04-11 | $0.00 | $0.00 | 353,621 |
| 2022-04-08 | $0.00 | $0.00 | 2,174,384 |
| 2022-04-07 | $0.00 | $0.00 | 792,749 |
| 2022-04-06 | $0.00 | $0.00 | 1,036,965 |
| 2022-04-05 | $0.00 | $0.00 | 8,644,095 |
| 2022-04-04 | $0.00 | $0.00 | 6,365,062 |
| 2022-04-01 | $0.00 | $0.00 | 1,725,840 |
| 2022-03-31 | $0.00 | $0.00 | 4,745,531 |
| 2022-03-30 | $0.00 | $0.00 | 5,808,859 |
| 2022-03-29 | $0.00 | $0.00 | 2,939,680 |
| 2022-03-28 | $0.00 | $0.00 | 7,005,378 |
| 2022-03-25 | $0.00 | $0.00 | 1,907,799 |
| 2022-03-24 | $0.00 | $0.00 | 12,602,907 |
| 2022-03-23 | $0.01 | $0.01 | 7,987,235 |
| 2022-03-22 | $0.00 | $0.00 | 2,834,831 |
| 2022-03-21 | $0.00 | $0.00 | 5,380,960 |
| 2022-03-18 | $0.00 | $0.00 | 377,549 |
| 2022-03-17 | $0.00 | $0.00 | 1,531,219 |
| 2022-03-16 | $0.00 | $0.00 | 393,501 |
| 2022-03-15 | $0.00 | $0.00 | 2,908,410 |
| 2022-03-14 | $0.00 | $0.00 | 5,314,932 |
| 2022-03-11 | $0.00 | $0.00 | 2,545,349 |
| 2022-03-10 | $0.00 | $0.00 | 1,487,232 |
| 2022-03-09 | $0.00 | $0.00 | 841,828 |
| 2022-03-08 | $0.00 | $0.00 | 2,596,215 |
| 2022-03-07 | $0.00 | $0.00 | 5,142,003 |
| 2022-03-04 | $0.00 | $0.00 | 585,135 |
| 2022-03-03 | $0.00 | $0.00 | 4,743,379 |
| 2022-03-02 | $0.00 | $0.00 | 920,685 |
| 2022-03-01 | $0.00 | $0.00 | 1,903,820 |
| 2022-02-28 | $0.00 | $0.00 | 5,748,208 |
| 2022-02-25 | $0.00 | $0.00 | 12,593,877 |
| 2022-02-24 | $0.00 | $0.00 | 7,689,626 |
| 2022-02-23 | $0.00 | $0.00 | 6,244,412 |
| 2022-02-22 | $0.01 | $0.01 | 5,161,040 |
| 2022-02-18 | $0.01 | $0.01 | 3,209,965 |
| 2022-02-17 | $0.01 | $0.01 | 4,827,471 |
| 2022-02-16 | $0.01 | $0.01 | 2,541,033 |
| 2022-02-15 | $0.01 | $0.01 | 6,817,797 |
| 2022-02-14 | $0.00 | $0.00 | 3,147,406 |
| 2022-02-11 | $0.01 | $0.01 | 9,500,092 |
| 2022-02-10 | $0.01 | $0.01 | 4,413,179 |
| 2022-02-09 | $0.01 | $0.01 | 1,602,296 |
| 2022-02-08 | $0.01 | $0.01 | 7,944,970 |
| 2022-02-07 | $0.01 | $0.01 | 4,145,419 |
| 2022-02-04 | $0.01 | $0.01 | 16,414,579 |
| 2022-02-03 | $0.01 | $0.01 | 11,839,323 |
| 2022-02-02 | $0.01 | $0.01 | 8,863,578 |
| 2022-02-01 | $0.01 | $0.01 | 9,095,585 |
| 2022-01-31 | $0.01 | $0.01 | 18,663,837 |
| 2022-01-28 | $0.01 | $0.01 | 6,328,203 |
| 2022-01-27 | $0.01 | $0.01 | 11,370,462 |
| 2022-01-26 | $0.01 | $0.01 | 11,153,038 |
| 2022-01-25 | $0.01 | $0.01 | 11,358,919 |
| 2022-01-24 | $0.01 | $0.01 | 17,555,071 |
| 2022-01-21 | $0.01 | $0.01 | 11,420,372 |
| 2022-01-20 | $0.01 | $0.01 | 27,858,317 |
| 2022-01-19 | $0.01 | $0.01 | 19,910,702 |
| 2022-01-18 | $0.01 | $0.01 | 44,661,709 |
| 2022-01-14 | $0.01 | $0.01 | 27,244,875 |
| 2022-01-13 | $0.00 | $0.00 | 15,467,847 |
| 2022-01-12 | $0.00 | $0.00 | 6,066,137 |
| 2022-01-11 | $0.00 | $0.00 | 514,000 |
| 2022-01-10 | $0.00 | $0.00 | 721,816 |
| 2022-01-07 | $0.00 | $0.00 | 1,704,593 |
| 2022-01-06 | $0.00 | $0.00 | 6,781,392 |
| 2022-01-05 | $0.00 | $0.00 | 674,602 |
| 2022-01-04 | $0.00 | $0.00 | 1,627,957 |
| 2022-01-03 | $0.00 | $0.00 | 3,328,805 |