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
- 2000-01-03 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 | 708,764 |
| 2022-12-29 | $0.00 | $0.00 | 1,329,125 |
| 2022-12-28 | $0.00 | $0.00 | 1,748,500 |
| 2022-12-27 | $0.00 | $0.00 | 595,806 |
| 2022-12-23 | $0.00 | $0.00 | 639,000 |
| 2022-12-22 | $0.00 | $0.00 | 1,275,582 |
| 2022-12-21 | $0.00 | $0.00 | 709,652 |
| 2022-12-20 | $0.00 | $0.00 | 700,366 |
| 2022-12-19 | $0.00 | $0.00 | 9,538,522 |
| 2022-12-16 | $0.00 | $0.00 | 14,475 |
| 2022-12-15 | $0.00 | $0.00 | 145,000 |
| 2022-12-14 | $0.00 | $0.00 | 1,100 |
| 2022-12-13 | $0.00 | $0.00 | 281,834 |
| 2022-12-12 | $0.00 | $0.00 | 4,336,111 |
| 2022-12-09 | $0.00 | $0.00 | 3,000 |
| 2022-12-08 | $0.00 | $0.00 | 10,426,200 |
| 2022-12-07 | $0.00 | $0.00 | 8,419,946 |
| 2022-12-06 | $0.00 | $0.00 | 900,020 |
| 2022-12-05 | $0.00 | $0.00 | 15,100 |
| 2022-12-02 | $0.00 | $0.00 | 167,000 |
| 2022-12-01 | $0.00 | $0.00 | 180,000 |
| 2022-11-30 | $0.00 | $0.00 | 3,461,780 |
| 2022-11-29 | $0.00 | $0.00 | 5,695,000 |
| 2022-11-28 | $0.00 | $0.00 | 3,016,000 |
| 2022-11-25 | $0.00 | $0.00 | 2,600,000 |
| 2022-11-23 | $0.00 | $0.00 | 174,912 |
| 2022-11-22 | $0.00 | $0.00 | 1,476,000 |
| 2022-11-21 | $0.00 | $0.00 | 5,132 |
| 2022-11-18 | $0.00 | $0.00 | 9,915,871 |
| 2022-11-17 | $0.00 | $0.00 | 3,065,000 |
| 2022-11-16 | $0.00 | $0.00 | 0 |
| 2022-11-15 | $0.00 | $0.00 | 0 |
| 2022-11-14 | $0.00 | $0.00 | 170,000 |
| 2022-11-11 | $0.00 | $0.00 | 0 |
| 2022-11-10 | $0.00 | $0.00 | 290,000 |
| 2022-11-09 | $0.00 | $0.00 | 500 |
| 2022-11-08 | $0.00 | $0.00 | 1,156,756 |
| 2022-11-07 | $0.00 | $0.00 | 270,300 |
| 2022-11-04 | $0.00 | $0.00 | 4,010,000 |
| 2022-11-03 | $0.00 | $0.00 | 4,218,598 |
| 2022-11-02 | $0.00 | $0.00 | 3,500 |
| 2022-11-01 | $0.00 | $0.00 | 6,894,211 |
| 2022-10-31 | $0.00 | $0.00 | 1,000 |
| 2022-10-28 | $0.00 | $0.00 | 625 |
| 2022-10-27 | $0.00 | $0.00 | 1,018,085 |
| 2022-10-26 | $0.00 | $0.00 | 0 |
| 2022-10-25 | $0.00 | $0.00 | 1,083,673 |
| 2022-10-24 | $0.00 | $0.00 | 2,052,347 |
| 2022-10-21 | $0.00 | $0.00 | 0 |
| 2022-10-20 | $0.00 | $0.00 | 4,234,653 |
| 2022-10-19 | $0.00 | $0.00 | 0 |
| 2022-10-18 | $0.00 | $0.00 | 2,000 |
| 2022-10-17 | $0.00 | $0.00 | 263,447 |
| 2022-10-14 | $0.00 | $0.00 | 5,000 |
| 2022-10-13 | $0.00 | $0.00 | 700,000 |
| 2022-10-12 | $0.00 | $0.00 | 10,000 |
| 2022-10-11 | $0.00 | $0.00 | 8,000 |
| 2022-10-10 | $0.00 | $0.00 | 410,885 |
| 2022-10-07 | $0.00 | $0.00 | 596,750 |
| 2022-10-06 | $0.00 | $0.00 | 2,535,063 |
| 2022-10-05 | $0.00 | $0.00 | 3,000 |
| 2022-10-04 | $0.00 | $0.00 | 20,634 |
| 2022-10-03 | $0.00 | $0.00 | 3,458,801 |
| 2022-09-30 | $0.00 | $0.00 | 15,411,032 |
| 2022-09-29 | $0.00 | $0.00 | 61,700 |
| 2022-09-28 | $0.00 | $0.00 | 370,952 |
| 2022-09-27 | $0.00 | $0.00 | 95,000 |
| 2022-09-26 | $0.00 | $0.00 | 1,090,600 |
| 2022-09-23 | $0.00 | $0.00 | 1,955,000 |
| 2022-09-22 | $0.00 | $0.00 | 30,000 |
| 2022-09-21 | $0.00 | $0.00 | 2,303,499 |
| 2022-09-20 | $0.00 | $0.00 | 25,200 |
| 2022-09-19 | $0.00 | $0.00 | 80,777 |
| 2022-09-16 | $0.00 | $0.00 | 200,000 |
| 2022-09-15 | $0.00 | $0.00 | 0 |
| 2022-09-14 | $0.00 | $0.00 | 2,338,596 |
| 2022-09-13 | $0.00 | $0.00 | 200,000 |
| 2022-09-12 | $0.00 | $0.00 | 10,000 |
| 2022-09-09 | $0.00 | $0.00 | 333,000 |
| 2022-09-08 | $0.00 | $0.00 | 360,020 |
| 2022-09-07 | $0.00 | $0.00 | 1,000 |
| 2022-09-06 | $0.00 | $0.00 | 2,522,207 |
| 2022-09-02 | $0.00 | $0.00 | 0 |
| 2022-09-01 | $0.00 | $0.00 | 195,000 |
| 2022-08-31 | $0.00 | $0.00 | 3,078,200 |
| 2022-08-30 | $0.00 | $0.00 | 30,000 |
| 2022-08-29 | $0.00 | $0.00 | 1,408,150 |
| 2022-08-26 | $0.00 | $0.00 | 114,600 |
| 2022-08-25 | $0.00 | $0.00 | 0 |
| 2022-08-24 | $0.00 | $0.00 | 50,000 |
| 2022-08-23 | $0.00 | $0.00 | 71,428 |
| 2022-08-22 | $0.00 | $0.00 | 0 |
| 2022-08-19 | $0.00 | $0.00 | 500,600 |
| 2022-08-18 | $0.00 | $0.00 | 3,936,464 |
| 2022-08-17 | $0.00 | $0.00 | 0 |
| 2022-08-16 | $0.00 | $0.00 | 776,562 |
| 2022-08-15 | $0.00 | $0.00 | 10,621 |
| 2022-08-12 | $0.00 | $0.00 | 7,724,466 |
| 2022-08-11 | $0.00 | $0.00 | 10,006 |
| 2022-08-10 | $0.00 | $0.00 | 766,025 |
| 2022-08-09 | $0.00 | $0.00 | 1,065,000 |
| 2022-08-08 | $0.00 | $0.00 | 713,456 |
| 2022-08-05 | $0.00 | $0.00 | 306,000 |
| 2022-08-04 | $0.00 | $0.00 | 51,000 |
| 2022-08-03 | $0.00 | $0.00 | 1,265,005 |
| 2022-08-02 | $0.00 | $0.00 | 2,455,358 |
| 2022-08-01 | $0.00 | $0.00 | 320,000 |
| 2022-07-29 | $0.00 | $0.00 | 527,200 |
| 2022-07-28 | $0.00 | $0.00 | 370,174 |
| 2022-07-27 | $0.00 | $0.00 | 0 |
| 2022-07-26 | $0.00 | $0.00 | 27,066 |
| 2022-07-25 | $0.00 | $0.00 | 1,291,200 |
| 2022-07-22 | $0.00 | $0.00 | 684,000 |
| 2022-07-21 | $0.00 | $0.00 | 0 |
| 2022-07-20 | $0.00 | $0.00 | 23,000 |
| 2022-07-19 | $0.00 | $0.00 | 1,230,000 |
| 2022-07-18 | $0.00 | $0.00 | 7,000 |
| 2022-07-15 | $0.00 | $0.00 | 130,000 |
| 2022-07-14 | $0.00 | $0.00 | 375,000 |
| 2022-07-13 | $0.00 | $0.00 | 106,250 |
| 2022-07-12 | $0.00 | $0.00 | 40,000 |
| 2022-07-11 | $0.00 | $0.00 | 465,000 |
| 2022-07-08 | $0.00 | $0.00 | 6,000 |
| 2022-07-07 | $0.00 | $0.00 | 100,000 |
| 2022-07-06 | $0.00 | $0.00 | 113,095 |
| 2022-07-05 | $0.00 | $0.00 | 40,000 |
| 2022-07-01 | $0.00 | $0.00 | 1,707,647 |
| 2022-06-30 | $0.00 | $0.00 | 73,948 |
| 2022-06-29 | $0.00 | $0.00 | 2,798,366 |
| 2022-06-28 | $0.00 | $0.00 | 20,608,370 |
| 2022-06-27 | $0.00 | $0.00 | 1,230,334 |
| 2022-06-24 | $0.00 | $0.00 | 2,617,166 |
| 2022-06-23 | $0.00 | $0.00 | 1,010,000 |
| 2022-06-22 | $0.00 | $0.00 | 4,182,500 |
| 2022-06-21 | $0.00 | $0.00 | 556,300 |
| 2022-06-17 | $0.00 | $0.00 | 18,383,097 |
| 2022-06-16 | $0.00 | $0.00 | 11,407,099 |
| 2022-06-15 | $0.00 | $0.00 | 3,355,692 |
| 2022-06-14 | $0.00 | $0.00 | 75,000 |
| 2022-06-13 | $0.00 | $0.00 | 3,260,853 |
| 2022-06-10 | $0.00 | $0.00 | 0 |
| 2022-06-09 | $0.00 | $0.00 | 2,252,729 |
| 2022-06-08 | $0.00 | $0.00 | 1,050,010 |
| 2022-06-07 | $0.00 | $0.00 | 338,333 |
| 2022-06-06 | $0.00 | $0.00 | 24,707 |
| 2022-06-03 | $0.00 | $0.00 | 28,500 |
| 2022-06-02 | $0.00 | $0.00 | 753,000 |
| 2022-06-01 | $0.00 | $0.00 | 40,000 |
| 2022-05-31 | $0.00 | $0.00 | 278,426 |
| 2022-05-27 | $0.00 | $0.00 | 1,627,428 |
| 2022-05-26 | $0.00 | $0.00 | 0 |
| 2022-05-25 | $0.00 | $0.00 | 5,000 |
| 2022-05-24 | $0.00 | $0.00 | 70,000 |
| 2022-05-23 | $0.00 | $0.00 | 236,812 |
| 2022-05-20 | $0.00 | $0.00 | 2,406,114 |
| 2022-05-19 | $0.00 | $0.00 | 1,039,968 |
| 2022-05-18 | $0.00 | $0.00 | 209,943 |
| 2022-05-17 | $0.00 | $0.00 | 45,000 |
| 2022-05-16 | $0.00 | $0.00 | 20,142 |
| 2022-05-13 | $0.00 | $0.00 | 1,270,018 |
| 2022-05-12 | $0.00 | $0.00 | 391,857 |
| 2022-05-11 | $0.00 | $0.00 | 1,142,500 |
| 2022-05-10 | $0.00 | $0.00 | 1,543,038 |
| 2022-05-09 | $0.00 | $0.00 | 1,997,084 |
| 2022-05-06 | $0.00 | $0.00 | 422,000 |
| 2022-05-05 | $0.00 | $0.00 | 806,400 |
| 2022-05-04 | $0.00 | $0.00 | 912,828 |
| 2022-05-03 | $0.00 | $0.00 | 2,899,809 |
| 2022-05-02 | $0.00 | $0.00 | 11,126,240 |
| 2022-04-29 | $0.00 | $0.00 | 326,350 |
| 2022-04-28 | $0.00 | $0.00 | 2,264,353 |
| 2022-04-27 | $0.00 | $0.00 | 3,144,008 |
| 2022-04-26 | $0.00 | $0.00 | 1,035,150 |
| 2022-04-25 | $0.00 | $0.00 | 106,100 |
| 2022-04-22 | $0.00 | $0.00 | 4,527,198 |
| 2022-04-21 | $0.00 | $0.00 | 1,331,206 |
| 2022-04-20 | $0.00 | $0.00 | 2,291,793 |
| 2022-04-19 | $0.00 | $0.00 | 1,370,095 |
| 2022-04-18 | $0.00 | $0.00 | 2,466,864 |
| 2022-04-14 | $0.00 | $0.00 | 770,000 |
| 2022-04-13 | $0.00 | $0.00 | 1,022,250 |
| 2022-04-12 | $0.00 | $0.00 | 1,041,818 |
| 2022-04-11 | $0.00 | $0.00 | 785,758 |
| 2022-04-08 | $0.00 | $0.00 | 401,393 |
| 2022-04-07 | $0.00 | $0.00 | 10,888,795 |
| 2022-04-06 | $0.00 | $0.00 | 5,232,214 |
| 2022-04-05 | $0.00 | $0.00 | 4,475,625 |
| 2022-04-04 | $0.00 | $0.00 | 1,799,641 |
| 2022-04-01 | $0.00 | $0.00 | 3,681,328 |
| 2022-03-31 | $0.00 | $0.00 | 155,525 |
| 2022-03-30 | $0.00 | $0.00 | 53,000 |
| 2022-03-29 | $0.00 | $0.00 | 299,396 |
| 2022-03-28 | $0.00 | $0.00 | 147,677 |
| 2022-03-25 | $0.00 | $0.00 | 385,506 |
| 2022-03-24 | $0.00 | $0.00 | 0 |
| 2022-03-23 | $0.00 | $0.00 | 302,524 |
| 2022-03-22 | $0.00 | $0.00 | 167,818 |
| 2022-03-21 | $0.00 | $0.00 | 1,485,699 |
| 2022-03-18 | $0.00 | $0.00 | 1,320,533 |
| 2022-03-17 | $0.00 | $0.00 | 886,449 |
| 2022-03-16 | $0.00 | $0.00 | 976,771 |
| 2022-03-15 | $0.00 | $0.00 | 3,370,548 |
| 2022-03-14 | $0.00 | $0.00 | 183,418 |
| 2022-03-11 | $0.00 | $0.00 | 588,605 |
| 2022-03-10 | $0.00 | $0.00 | 90,000 |
| 2022-03-09 | $0.00 | $0.00 | 4,083,144 |
| 2022-03-08 | $0.00 | $0.00 | 1,506,333 |
| 2022-03-07 | $0.00 | $0.00 | 83,500 |
| 2022-03-04 | $0.00 | $0.00 | 2,500 |
| 2022-03-03 | $0.00 | $0.00 | 427,879 |
| 2022-03-02 | $0.00 | $0.00 | 6,170,598 |
| 2022-03-01 | $0.00 | $0.00 | 882,900 |
| 2022-02-28 | $0.00 | $0.00 | 2,495,442 |
| 2022-02-25 | $0.00 | $0.00 | 705 |
| 2022-02-24 | $0.00 | $0.00 | 1,775,736 |
| 2022-02-23 | $0.00 | $0.00 | 2,471,143 |
| 2022-02-22 | $0.00 | $0.00 | 589,878 |
| 2022-02-18 | $0.00 | $0.00 | 1,765,209 |
| 2022-02-17 | $0.00 | $0.00 | 454,709 |
| 2022-02-16 | $0.00 | $0.00 | 916,158 |
| 2022-02-15 | $0.00 | $0.00 | 1,376,551 |
| 2022-02-14 | $0.00 | $0.00 | 1,320,245 |
| 2022-02-11 | $0.00 | $0.00 | 170,945 |
| 2022-02-10 | $0.00 | $0.00 | 60,979 |
| 2022-02-09 | $0.00 | $0.00 | 685,995 |
| 2022-02-08 | $0.00 | $0.00 | 1,601,419 |
| 2022-02-07 | $0.00 | $0.00 | 2,001,376 |
| 2022-02-04 | $0.00 | $0.00 | 3,363,001 |
| 2022-02-03 | $0.00 | $0.00 | 1,028,764 |
| 2022-02-02 | $0.00 | $0.00 | 1,738,801 |
| 2022-02-01 | $0.00 | $0.00 | 160,000 |
| 2022-01-31 | $0.00 | $0.00 | 3,998,250 |
| 2022-01-28 | $0.00 | $0.00 | 2,836,250 |
| 2022-01-27 | $0.00 | $0.00 | 134,150 |
| 2022-01-26 | $0.00 | $0.00 | 2,042,300 |
| 2022-01-25 | $0.00 | $0.00 | 2,812,891 |
| 2022-01-24 | $0.00 | $0.00 | 11,451,343 |
| 2022-01-21 | $0.00 | $0.00 | 2,463,596 |
| 2022-01-20 | $0.00 | $0.00 | 3,752,417 |
| 2022-01-19 | $0.00 | $0.00 | 5,567,192 |
| 2022-01-18 | $0.00 | $0.00 | 2,693,609 |
| 2022-01-14 | $0.00 | $0.00 | 4,849,894 |
| 2022-01-13 | $0.00 | $0.00 | 46,058,724 |
| 2022-01-12 | $0.00 | $0.00 | 2,436,675 |
| 2022-01-11 | $0.00 | $0.00 | 2,534,901 |
| 2022-01-10 | $0.00 | $0.00 | 3,429,381 |
| 2022-01-07 | $0.00 | $0.00 | 2,416,166 |
| 2022-01-06 | $0.00 | $0.00 | 2,844,852 |
| 2022-01-05 | $0.00 | $0.00 | 456,399 |
| 2022-01-04 | $0.00 | $0.00 | 191,800 |
| 2022-01-03 | $0.00 | $0.00 | 82,012 |