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
- 2010-10-27 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 | 624,674 |
| 2022-12-29 | $0.00 | $0.00 | 985,174 |
| 2022-12-28 | $0.00 | $0.00 | 1,253,240 |
| 2022-12-27 | $0.00 | $0.00 | 913,542 |
| 2022-12-23 | $0.00 | $0.00 | 93,005 |
| 2022-12-22 | $0.00 | $0.00 | 12,155,116 |
| 2022-12-21 | $0.00 | $0.00 | 474,617 |
| 2022-12-20 | $0.00 | $0.00 | 218,270 |
| 2022-12-19 | $0.00 | $0.00 | 450,237 |
| 2022-12-16 | $0.00 | $0.00 | 20,030 |
| 2022-12-15 | $0.00 | $0.00 | 3,179,518 |
| 2022-12-14 | $0.00 | $0.00 | 1,415,363 |
| 2022-12-13 | $0.00 | $0.00 | 1,208,537 |
| 2022-12-12 | $0.00 | $0.00 | 11,339,238 |
| 2022-12-09 | $0.00 | $0.00 | 990,566 |
| 2022-12-08 | $0.00 | $0.00 | 1,055,001 |
| 2022-12-07 | $0.00 | $0.00 | 2,145,031 |
| 2022-12-06 | $0.00 | $0.00 | 14,661,061 |
| 2022-12-05 | $0.00 | $0.00 | 2,535,299 |
| 2022-12-02 | $0.00 | $0.00 | 5,138,815 |
| 2022-12-01 | $0.00 | $0.00 | 1,920,623 |
| 2022-11-30 | $0.00 | $0.00 | 6,418,118 |
| 2022-11-29 | $0.00 | $0.00 | 5,477,027 |
| 2022-11-28 | $0.00 | $0.00 | 215,314 |
| 2022-11-25 | $0.00 | $0.00 | 1,063,432 |
| 2022-11-23 | $0.00 | $0.00 | 2,201,965 |
| 2022-11-22 | $0.00 | $0.00 | 7,861,536 |
| 2022-11-21 | $0.00 | $0.00 | 266,894 |
| 2022-11-18 | $0.00 | $0.00 | 1,352,076 |
| 2022-11-17 | $0.00 | $0.00 | 2,724,503 |
| 2022-11-16 | $0.00 | $0.00 | 149,000 |
| 2022-11-15 | $0.00 | $0.00 | 2,242,233 |
| 2022-11-14 | $0.00 | $0.00 | 7,019,375 |
| 2022-11-11 | $0.00 | $0.00 | 10,546,342 |
| 2022-11-10 | $0.00 | $0.00 | 11,698,907 |
| 2022-11-09 | $0.00 | $0.00 | 12,855,579 |
| 2022-11-08 | $0.00 | $0.00 | 582,881 |
| 2022-11-07 | $0.00 | $0.00 | 2,117,340 |
| 2022-11-04 | $0.00 | $0.00 | 7,300,529 |
| 2022-11-03 | $0.00 | $0.00 | 4,509,437 |
| 2022-11-02 | $0.00 | $0.00 | 3,525,855 |
| 2022-11-01 | $0.00 | $0.00 | 3,755,243 |
| 2022-10-31 | $0.00 | $0.00 | 4,946,816 |
| 2022-10-28 | $0.00 | $0.00 | 4,124,445 |
| 2022-10-27 | $0.00 | $0.00 | 2,345,270 |
| 2022-10-26 | $0.00 | $0.00 | 3,087,052 |
| 2022-10-25 | $0.00 | $0.00 | 3,762,793 |
| 2022-10-24 | $0.00 | $0.00 | 2,811,756 |
| 2022-10-21 | $0.00 | $0.00 | 656,979 |
| 2022-10-20 | $0.00 | $0.00 | 196,922 |
| 2022-10-19 | $0.00 | $0.00 | 1,288,994 |
| 2022-10-18 | $0.00 | $0.00 | 692,926 |
| 2022-10-17 | $0.00 | $0.00 | 487,060 |
| 2022-10-14 | $0.00 | $0.00 | 714,956 |
| 2022-10-13 | $0.00 | $0.00 | 1,477,059 |
| 2022-10-12 | $0.00 | $0.00 | 368,073 |
| 2022-10-11 | $0.00 | $0.00 | 2,855,763 |
| 2022-10-10 | $0.00 | $0.00 | 1,472,005 |
| 2022-10-07 | $0.00 | $0.00 | 2,269,494 |
| 2022-10-06 | $0.00 | $0.00 | 1,467,430 |
| 2022-10-05 | $0.00 | $0.00 | 1,406,840 |
| 2022-10-04 | $0.00 | $0.00 | 9,200,882 |
| 2022-10-03 | $0.00 | $0.00 | 2,891,051 |
| 2022-09-30 | $0.00 | $0.00 | 8,500,868 |
| 2022-09-29 | $0.00 | $0.00 | 4,624,248 |
| 2022-09-28 | $0.00 | $0.00 | 7,763,627 |
| 2022-09-27 | $0.00 | $0.00 | 8,332,735 |
| 2022-09-26 | $0.00 | $0.00 | 4,578,013 |
| 2022-09-23 | $0.00 | $0.00 | 18,289,312 |
| 2022-09-22 | $0.00 | $0.00 | 5,666,109 |
| 2022-09-21 | $0.00 | $0.00 | 2,250,572 |
| 2022-09-20 | $0.00 | $0.00 | 3,467,109 |
| 2022-09-19 | $0.01 | $0.01 | 399,571 |
| 2022-09-16 | $0.01 | $0.01 | 2,220,847 |
| 2022-09-15 | $0.00 | $0.00 | 11,600,418 |
| 2022-09-14 | $0.00 | $0.00 | 1,717,064 |
| 2022-09-13 | $0.00 | $0.00 | 3,853,539 |
| 2022-09-12 | $0.00 | $0.00 | 11,934,399 |
| 2022-09-09 | $0.01 | $0.01 | 1,458,985 |
| 2022-09-08 | $0.01 | $0.01 | 8,751,721 |
| 2022-09-07 | $0.01 | $0.01 | 3,541,548 |
| 2022-09-06 | $0.01 | $0.01 | 5,354,844 |
| 2022-09-02 | $0.01 | $0.01 | 170,764 |
| 2022-09-01 | $0.01 | $0.01 | 5,534,688 |
| 2022-08-31 | $0.01 | $0.01 | 5,419,095 |
| 2022-08-30 | $0.01 | $0.01 | 11,187,469 |
| 2022-08-29 | $0.01 | $0.01 | 29,330,449 |
| 2022-08-26 | $0.01 | $0.01 | 2,784,273 |
| 2022-08-25 | $0.01 | $0.01 | 1,900,738 |
| 2022-08-24 | $0.01 | $0.01 | 893,522 |
| 2022-08-23 | $0.01 | $0.01 | 4,355,843 |
| 2022-08-22 | $0.01 | $0.01 | 718,500 |
| 2022-08-19 | $0.01 | $0.01 | 1,811,622 |
| 2022-08-18 | $0.01 | $0.01 | 781,337 |
| 2022-08-17 | $0.01 | $0.01 | 2,158,012 |
| 2022-08-16 | $0.01 | $0.01 | 5,859,458 |
| 2022-08-15 | $0.01 | $0.01 | 2,795,499 |
| 2022-08-12 | $0.01 | $0.01 | 5,674,216 |
| 2022-08-11 | $0.01 | $0.01 | 8,673,230 |
| 2022-08-10 | $0.01 | $0.01 | 3,902,641 |
| 2022-08-09 | $0.01 | $0.01 | 6,444,419 |
| 2022-08-08 | $0.01 | $0.01 | 9,305,606 |
| 2022-08-05 | $0.01 | $0.01 | 3,012,657 |
| 2022-08-04 | $0.01 | $0.01 | 4,354,158 |
| 2022-08-03 | $0.01 | $0.01 | 18,729,904 |
| 2022-08-02 | $0.01 | $0.01 | 4,306,220 |
| 2022-08-01 | $0.02 | $0.02 | 1,723,211 |
| 2022-07-29 | $0.01 | $0.01 | 6,088,000 |
| 2022-07-28 | $0.01 | $0.01 | 10,033,681 |
| 2022-07-27 | $0.02 | $0.02 | 3,584,719 |
| 2022-07-26 | $0.02 | $0.02 | 5,109,068 |
| 2022-07-25 | $0.02 | $0.02 | 1,376,476 |
| 2022-07-22 | $0.02 | $0.02 | 1,562,351 |
| 2022-07-21 | $0.02 | $0.02 | 1,378,784 |
| 2022-07-20 | $0.02 | $0.02 | 2,011,214 |
| 2022-07-19 | $0.02 | $0.02 | 1,581,988 |
| 2022-07-18 | $0.02 | $0.02 | 1,073,156 |
| 2022-07-15 | $0.02 | $0.02 | 1,968,311 |
| 2022-07-14 | $0.02 | $0.02 | 1,734,004 |
| 2022-07-13 | $0.03 | $0.03 | 2,911,397 |
| 2022-07-12 | $0.02 | $0.02 | 5,785,276 |
| 2022-07-11 | $0.02 | $0.02 | 1,638,865 |
| 2022-07-08 | $0.02 | $0.02 | 1,568,655 |
| 2022-07-07 | $0.02 | $0.02 | 1,052,108 |
| 2022-07-06 | $0.02 | $0.02 | 1,193,072 |
| 2022-07-05 | $0.02 | $0.02 | 1,996,610 |
| 2022-07-01 | $0.02 | $0.02 | 2,246,512 |
| 2022-06-30 | $0.02 | $0.02 | 690,413 |
| 2022-06-29 | $0.02 | $0.02 | 1,703,515 |
| 2022-06-28 | $0.02 | $0.02 | 2,958,290 |
| 2022-06-27 | $0.02 | $0.02 | 2,866,779 |
| 2022-06-24 | $0.02 | $0.02 | 2,516,578 |
| 2022-06-23 | $0.02 | $0.02 | 1,346,297 |
| 2022-06-22 | $0.02 | $0.02 | 3,517,466 |
| 2022-06-21 | $0.02 | $0.02 | 4,590,370 |
| 2022-06-17 | $0.02 | $0.02 | 7,230,868 |
| 2022-06-16 | $0.02 | $0.02 | 3,956,966 |
| 2022-06-15 | $0.02 | $0.02 | 13,559,727 |
| 2022-06-14 | $0.03 | $0.03 | 16,407,595 |
| 2022-06-13 | $0.03 | $0.03 | 15,389,195 |
| 2022-06-10 | $0.03 | $0.03 | 10,451,880 |
| 2022-06-09 | $0.03 | $0.03 | 11,668,600 |
| 2022-06-08 | $0.03 | $0.03 | 7,865,973 |
| 2022-06-07 | $0.03 | $0.03 | 36,039,549 |
| 2022-06-06 | $0.03 | $0.03 | 13,676,786 |
| 2022-06-03 | $0.02 | $0.02 | 6,828,866 |
| 2022-06-02 | $0.02 | $0.02 | 10,981,389 |
| 2022-06-01 | $0.03 | $0.03 | 2,207,768 |
| 2022-05-31 | $0.03 | $0.03 | 7,930,202 |
| 2022-05-27 | $0.03 | $0.03 | 3,883,536 |
| 2022-05-26 | $0.03 | $0.03 | 10,713,191 |
| 2022-05-25 | $0.03 | $0.03 | 4,034,071 |
| 2022-05-24 | $0.03 | $0.03 | 6,482,885 |
| 2022-05-23 | $0.04 | $0.04 | 877,581 |
| 2022-05-20 | $0.04 | $0.04 | 1,625,386 |
| 2022-05-19 | $0.04 | $0.04 | 4,736,612 |
| 2022-05-18 | $0.05 | $0.05 | 8,942,839 |
| 2022-05-17 | $0.05 | $0.05 | 17,371,635 |
| 2022-05-16 | $0.02 | $0.02 | 6,243,876 |
| 2022-05-13 | $0.02 | $0.02 | 3,655,705 |
| 2022-05-12 | $0.02 | $0.02 | 5,840,378 |
| 2022-05-11 | $0.03 | $0.03 | 3,029,162 |
| 2022-05-10 | $0.02 | $0.02 | 8,108,472 |
| 2022-05-09 | $0.04 | $0.04 | 3,498,993 |
| 2022-05-06 | $0.06 | $0.06 | 7,489,290 |
| 2022-05-05 | $0.01 | $0.01 | 3,856,373 |
| 2022-05-04 | $0.01 | $0.01 | 2,604,419 |
| 2022-05-03 | $0.02 | $0.02 | 44,436 |
| 2022-05-02 | $0.02 | $0.02 | 0 |
| 2022-04-29 | $0.02 | $0.02 | 108,221 |
| 2022-04-28 | $0.02 | $0.02 | 192,013 |
| 2022-04-27 | $0.02 | $0.02 | 127,612 |
| 2022-04-26 | $0.03 | $0.03 | 70,000 |
| 2022-04-25 | $0.03 | $0.03 | 20,626 |
| 2022-04-22 | $0.04 | $0.04 | 442,412 |
| 2022-04-21 | $0.03 | $0.03 | 218 |
| 2022-04-20 | $0.02 | $0.02 | 92,423 |
| 2022-04-19 | $0.03 | $0.03 | 337,585 |
| 2022-04-18 | $0.03 | $0.03 | 13,100 |
| 2022-04-14 | $0.04 | $0.04 | 0 |
| 2022-04-13 | $0.04 | $0.04 | 20,000 |
| 2022-04-12 | $0.03 | $0.03 | 0 |
| 2022-04-11 | $0.03 | $0.03 | 45,389 |
| 2022-04-08 | $0.03 | $0.03 | 27,360 |
| 2022-04-07 | $0.03 | $0.03 | 199,732 |
| 2022-04-06 | $0.03 | $0.03 | 74,971 |
| 2022-04-05 | $0.03 | $0.03 | 213,882 |
| 2022-04-04 | $0.03 | $0.03 | 185,149 |
| 2022-04-01 | $0.04 | $0.04 | 383,368 |
| 2022-03-31 | $0.03 | $0.03 | 57,350 |
| 2022-03-30 | $0.03 | $0.03 | 95,320 |
| 2022-03-29 | $0.03 | $0.03 | 438,569 |
| 2022-03-28 | $0.03 | $0.03 | 774,083 |
| 2022-03-25 | $0.04 | $0.04 | 103,405 |
| 2022-03-24 | $0.03 | $0.03 | 377,441 |
| 2022-03-23 | $0.04 | $0.04 | 566,741 |
| 2022-03-22 | $0.04 | $0.04 | 5,201,349 |
| 2022-03-21 | $0.05 | $0.05 | 25,846 |
| 2022-03-18 | $0.04 | $0.04 | 59,047 |
| 2022-03-17 | $0.05 | $0.05 | 7,734 |
| 2022-03-16 | $0.05 | $0.05 | 19,010 |
| 2022-03-15 | $0.05 | $0.05 | 10,020 |
| 2022-03-14 | $0.06 | $0.06 | 38,051 |
| 2022-03-11 | $0.05 | $0.05 | 370 |
| 2022-03-10 | $0.05 | $0.05 | 31,090 |
| 2022-03-09 | $0.05 | $0.05 | 25,960 |
| 2022-03-08 | $0.05 | $0.05 | 10,981 |
| 2022-03-07 | $0.06 | $0.06 | 10,543 |
| 2022-03-04 | $0.05 | $0.05 | 52,886 |
| 2022-03-03 | $0.05 | $0.05 | 4,795 |
| 2022-03-02 | $0.05 | $0.05 | 157,241 |
| 2022-03-01 | $0.05 | $0.04 | 7,342 |
| 2022-02-28 | $0.06 | $0.06 | 37,459 |
| 2022-02-25 | $0.07 | $0.07 | 23,434 |
| 2022-02-24 | $0.06 | $0.06 | 37,982 |
| 2022-02-23 | $0.06 | $0.06 | 30,701 |
| 2022-02-22 | $0.07 | $0.07 | 30,713 |
| 2022-02-18 | $0.06 | $0.06 | 18,775 |
| 2022-02-17 | $0.08 | $0.08 | 20,187 |
| 2022-02-16 | $0.07 | $0.07 | 11,500 |
| 2022-02-15 | $0.07 | $0.07 | 31,702 |
| 2022-02-14 | $0.08 | $0.08 | 19,280 |
| 2022-02-11 | $0.08 | $0.08 | 24,403 |
| 2022-02-10 | $0.10 | $0.10 | 764 |
| 2022-02-09 | $0.08 | $0.08 | 31,103 |
| 2022-02-08 | $0.08 | $0.08 | 10,622 |
| 2022-02-07 | $0.07 | $0.07 | 11,620 |
| 2022-02-04 | $0.10 | $0.10 | 13,440 |
| 2022-02-03 | $0.07 | $0.07 | 20,935 |
| 2022-02-02 | $0.09 | $0.09 | 48,510 |
| 2022-02-01 | $0.10 | $0.10 | 9,845 |
| 2022-01-31 | $0.10 | $0.10 | 14,540 |
| 2022-01-28 | $0.09 | $0.09 | 500 |
| 2022-01-27 | $0.08 | $0.08 | 6,265 |
| 2022-01-26 | $0.10 | $0.10 | 115 |
| 2022-01-25 | $0.10 | $0.10 | 7,230 |
| 2022-01-24 | $0.08 | $0.08 | 8,310 |
| 2022-01-21 | $0.10 | $0.10 | 1,163 |
| 2022-01-20 | $0.12 | $0.12 | 12,500 |
| 2022-01-19 | $0.08 | $0.08 | 14,751 |
| 2022-01-18 | $0.08 | $0.08 | 50,226 |
| 2022-01-14 | $0.10 | $0.10 | 13,375 |
| 2022-01-13 | $0.12 | $0.12 | 11,556 |
| 2022-01-12 | $0.08 | $0.08 | 13,883 |
| 2022-01-11 | $0.12 | $0.12 | 8,386 |
| 2022-01-10 | $0.08 | $0.08 | 12,487 |
| 2022-01-07 | $0.13 | $0.13 | 0 |
| 2022-01-06 | $0.13 | $0.13 | 20,915 |
| 2022-01-05 | $0.10 | $0.10 | 15,334 |
| 2022-01-04 | $0.13 | $0.13 | 25,351 |
| 2022-01-03 | $0.15 | $0.15 | 3,190 |