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
- 2009-09-08 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 | 6,552,000 |
| 2022-12-29 | $0.00 | $0.00 | 9,051,752 |
| 2022-12-28 | $0.00 | $0.00 | 5,347,943 |
| 2022-12-27 | $0.00 | $0.00 | 5,965,107 |
| 2022-12-23 | $0.00 | $0.00 | 5,776,250 |
| 2022-12-22 | $0.00 | $0.00 | 4,831,164 |
| 2022-12-21 | $0.00 | $0.00 | 3,210,719 |
| 2022-12-20 | $0.00 | $0.00 | 1,455,868 |
| 2022-12-19 | $0.00 | $0.00 | 1,738,500 |
| 2022-12-16 | $0.00 | $0.00 | 6,415,121 |
| 2022-12-15 | $0.00 | $0.00 | 5,021,587 |
| 2022-12-14 | $0.00 | $0.00 | 8,979,600 |
| 2022-12-13 | $0.00 | $0.00 | 41,918,911 |
| 2022-12-12 | $0.00 | $0.00 | 2,706,312 |
| 2022-12-09 | $0.00 | $0.00 | 3,236,809 |
| 2022-12-08 | $0.00 | $0.00 | 4,364,290 |
| 2022-12-07 | $0.00 | $0.00 | 3,927,151 |
| 2022-12-06 | $0.00 | $0.00 | 3,059,600 |
| 2022-12-05 | $0.00 | $0.00 | 8,742,508 |
| 2022-12-02 | $0.00 | $0.00 | 5,181,643 |
| 2022-12-01 | $0.00 | $0.00 | 3,478,472 |
| 2022-11-30 | $0.00 | $0.00 | 560,700 |
| 2022-11-29 | $0.00 | $0.00 | 5,943,598 |
| 2022-11-28 | $0.00 | $0.00 | 6,255,789 |
| 2022-11-25 | $0.00 | $0.00 | 464,138 |
| 2022-11-23 | $0.00 | $0.00 | 3,090,364 |
| 2022-11-22 | $0.00 | $0.00 | 4,143,699 |
| 2022-11-21 | $0.00 | $0.00 | 3,095,091 |
| 2022-11-18 | $0.00 | $0.00 | 1,162,367 |
| 2022-11-17 | $0.00 | $0.00 | 2,468,263 |
| 2022-11-16 | $0.00 | $0.00 | 2,246,193 |
| 2022-11-15 | $0.00 | $0.00 | 5,751,902 |
| 2022-11-14 | $0.00 | $0.00 | 2,511,376 |
| 2022-11-11 | $0.00 | $0.00 | 11,189,082 |
| 2022-11-10 | $0.00 | $0.00 | 4,893,488 |
| 2022-11-09 | $0.00 | $0.00 | 3,479,625 |
| 2022-11-08 | $0.00 | $0.00 | 5,995,108 |
| 2022-11-07 | $0.00 | $0.00 | 5,383,428 |
| 2022-11-04 | $0.00 | $0.00 | 6,187,543 |
| 2022-11-03 | $0.00 | $0.00 | 3,862,889 |
| 2022-11-02 | $0.00 | $0.00 | 1,096,365 |
| 2022-11-01 | $0.00 | $0.00 | 1,397,202 |
| 2022-10-31 | $0.00 | $0.00 | 1,162,421 |
| 2022-10-28 | $0.00 | $0.00 | 6,947,845 |
| 2022-10-27 | $0.00 | $0.00 | 6,857,500 |
| 2022-10-26 | $0.00 | $0.00 | 5,855,651 |
| 2022-10-25 | $0.00 | $0.00 | 5,474,166 |
| 2022-10-24 | $0.00 | $0.00 | 2,116,332 |
| 2022-10-21 | $0.00 | $0.00 | 5,163,444 |
| 2022-10-20 | $0.00 | $0.00 | 8,837,128 |
| 2022-10-19 | $0.00 | $0.00 | 4,954,096 |
| 2022-10-18 | $0.00 | $0.00 | 7,329,107 |
| 2022-10-17 | $0.00 | $0.00 | 8,560,965 |
| 2022-10-14 | $0.00 | $0.00 | 3,750,339 |
| 2022-10-13 | $0.00 | $0.00 | 4,157,201 |
| 2022-10-12 | $0.00 | $0.00 | 1,301,500 |
| 2022-10-11 | $0.00 | $0.00 | 2,831,840 |
| 2022-10-10 | $0.00 | $0.00 | 7,713,107 |
| 2022-10-07 | $0.00 | $0.00 | 5,998,791 |
| 2022-10-06 | $0.00 | $0.00 | 6,126,743 |
| 2022-10-05 | $0.00 | $0.00 | 1,418,584 |
| 2022-10-04 | $0.00 | $0.00 | 6,479,360 |
| 2022-10-03 | $0.00 | $0.00 | 6,755,486 |
| 2022-09-30 | $0.00 | $0.00 | 2,172,000 |
| 2022-09-29 | $0.00 | $0.00 | 6,634,780 |
| 2022-09-28 | $0.00 | $0.00 | 335,000 |
| 2022-09-27 | $0.00 | $0.00 | 9,627,500 |
| 2022-09-26 | $0.00 | $0.00 | 920,350 |
| 2022-09-23 | $0.00 | $0.00 | 5,574,785 |
| 2022-09-22 | $0.00 | $0.00 | 16,225,581 |
| 2022-09-21 | $0.00 | $0.00 | 25,202,980 |
| 2022-09-20 | $0.00 | $0.00 | 1,207,333 |
| 2022-09-19 | $0.00 | $0.00 | 2,257,100 |
| 2022-09-16 | $0.00 | $0.00 | 1,978,475 |
| 2022-09-15 | $0.00 | $0.00 | 5,038,276 |
| 2022-09-14 | $0.00 | $0.00 | 2,503,000 |
| 2022-09-13 | $0.00 | $0.00 | 10,284,214 |
| 2022-09-12 | $0.00 | $0.00 | 4,644,783 |
| 2022-09-09 | $0.00 | $0.00 | 8,657,515 |
| 2022-09-08 | $0.00 | $0.00 | 3,489,899 |
| 2022-09-07 | $0.00 | $0.00 | 5,331,009 |
| 2022-09-06 | $0.00 | $0.00 | 7,358,141 |
| 2022-09-02 | $0.00 | $0.00 | 8,448,381 |
| 2022-09-01 | $0.00 | $0.00 | 10,616,713 |
| 2022-08-31 | $0.00 | $0.00 | 9,538,885 |
| 2022-08-30 | $0.00 | $0.00 | 10,920,241 |
| 2022-08-29 | $0.00 | $0.00 | 6,675,414 |
| 2022-08-26 | $0.00 | $0.00 | 4,752,184 |
| 2022-08-25 | $0.00 | $0.00 | 12,195,876 |
| 2022-08-24 | $0.00 | $0.00 | 5,114,589 |
| 2022-08-23 | $0.00 | $0.00 | 14,010,505 |
| 2022-08-22 | $0.00 | $0.00 | 4,296,536 |
| 2022-08-19 | $0.00 | $0.00 | 23,899,658 |
| 2022-08-18 | $0.00 | $0.00 | 26,268,180 |
| 2022-08-17 | $0.00 | $0.00 | 17,377,318 |
| 2022-08-16 | $0.00 | $0.00 | 3,924,289 |
| 2022-08-15 | $0.00 | $0.00 | 18,357,770 |
| 2022-08-12 | $0.00 | $0.00 | 20,503,581 |
| 2022-08-11 | $0.00 | $0.00 | 77,087,506 |
| 2022-08-10 | $0.00 | $0.00 | 66,294,022 |
| 2022-08-09 | $0.00 | $0.00 | 18,741,441 |
| 2022-08-08 | $0.00 | $0.00 | 14,664,970 |
| 2022-08-05 | $0.00 | $0.00 | 6,338,989 |
| 2022-08-04 | $0.00 | $0.00 | 4,568,781 |
| 2022-08-03 | $0.00 | $0.00 | 12,072,852 |
| 2022-08-02 | $0.00 | $0.00 | 4,896,718 |
| 2022-08-01 | $0.00 | $0.00 | 5,950,698 |
| 2022-07-29 | $0.00 | $0.00 | 4,140,752 |
| 2022-07-28 | $0.00 | $0.00 | 4,563,613 |
| 2022-07-27 | $0.00 | $0.00 | 12,963,659 |
| 2022-07-26 | $0.00 | $0.00 | 13,736,298 |
| 2022-07-25 | $0.00 | $0.00 | 9,846,038 |
| 2022-07-22 | $0.00 | $0.00 | 4,170,635 |
| 2022-07-21 | $0.00 | $0.00 | 5,714,555 |
| 2022-07-20 | $0.00 | $0.00 | 15,637,178 |
| 2022-07-19 | $0.00 | $0.00 | 7,550,348 |
| 2022-07-18 | $0.00 | $0.00 | 7,037,997 |
| 2022-07-15 | $0.00 | $0.00 | 28,306,171 |
| 2022-07-14 | $0.00 | $0.00 | 40,108,476 |
| 2022-07-13 | $0.00 | $0.00 | 43,827,110 |
| 2022-07-12 | $0.00 | $0.00 | 36,246,408 |
| 2022-07-11 | $0.00 | $0.00 | 47,301,328 |
| 2022-07-08 | $0.00 | $0.00 | 52,356,182 |
| 2022-07-07 | $0.00 | $0.00 | 112,144,514 |
| 2022-07-06 | $0.00 | $0.00 | 149,154,482 |
| 2022-07-05 | $0.00 | $0.00 | 246,630,329 |
| 2022-07-01 | $0.00 | $0.00 | 59,401,045 |
| 2022-06-30 | $0.00 | $0.00 | 4,115,113 |
| 2022-06-29 | $0.00 | $0.00 | 5,597,797 |
| 2022-06-28 | $0.00 | $0.00 | 4,496,500 |
| 2022-06-27 | $0.00 | $0.00 | 3,279,500 |
| 2022-06-24 | $0.00 | $0.00 | 4,628,968 |
| 2022-06-23 | $0.00 | $0.00 | 2,809,616 |
| 2022-06-22 | $0.00 | $0.00 | 1,859,148 |
| 2022-06-21 | $0.00 | $0.00 | 9,215,636 |
| 2022-06-17 | $0.00 | $0.00 | 19,534,493 |
| 2022-06-16 | $0.00 | $0.00 | 21,966,456 |
| 2022-06-15 | $0.00 | $0.00 | 7,024,039 |
| 2022-06-14 | $0.00 | $0.00 | 10,041,850 |
| 2022-06-13 | $0.00 | $0.00 | 5,928,823 |
| 2022-06-10 | $0.00 | $0.00 | 2,074,932 |
| 2022-06-09 | $0.00 | $0.00 | 5,469,769 |
| 2022-06-08 | $0.00 | $0.00 | 9,265,948 |
| 2022-06-07 | $0.00 | $0.00 | 12,488,623 |
| 2022-06-06 | $0.00 | $0.00 | 2,166,781 |
| 2022-06-03 | $0.00 | $0.00 | 3,027,471 |
| 2022-06-02 | $0.00 | $0.00 | 2,302,314 |
| 2022-06-01 | $0.00 | $0.00 | 1,996,600 |
| 2022-05-31 | $0.00 | $0.00 | 9,206,159 |
| 2022-05-27 | $0.00 | $0.00 | 6,111,483 |
| 2022-05-26 | $0.00 | $0.00 | 15,736,166 |
| 2022-05-25 | $0.00 | $0.00 | 3,327,433 |
| 2022-05-24 | $0.00 | $0.00 | 7,962,034 |
| 2022-05-23 | $0.00 | $0.00 | 17,374,758 |
| 2022-05-20 | $0.00 | $0.00 | 8,238,007 |
| 2022-05-19 | $0.00 | $0.00 | 2,999,402 |
| 2022-05-18 | $0.00 | $0.00 | 4,768,989 |
| 2022-05-17 | $0.00 | $0.00 | 2,452,900 |
| 2022-05-16 | $0.00 | $0.00 | 26,341,431 |
| 2022-05-13 | $0.00 | $0.00 | 3,640,422 |
| 2022-05-12 | $0.00 | $0.00 | 6,905,005 |
| 2022-05-11 | $0.00 | $0.00 | 2,615,236 |
| 2022-05-10 | $0.00 | $0.00 | 20,117,742 |
| 2022-05-09 | $0.00 | $0.00 | 7,829,768 |
| 2022-05-06 | $0.00 | $0.00 | 2,395,451 |
| 2022-05-05 | $0.00 | $0.00 | 1,591,700 |
| 2022-05-04 | $0.00 | $0.00 | 1,507,103 |
| 2022-05-03 | $0.00 | $0.00 | 4,152,700 |
| 2022-05-02 | $0.00 | $0.00 | 4,214,611 |
| 2022-04-29 | $0.00 | $0.00 | 3,436,088 |
| 2022-04-28 | $0.00 | $0.00 | 2,353,703 |
| 2022-04-27 | $0.00 | $0.00 | 5,338,079 |
| 2022-04-26 | $0.00 | $0.00 | 10,520,430 |
| 2022-04-25 | $0.00 | $0.00 | 5,344,860 |
| 2022-04-22 | $0.00 | $0.00 | 4,761,689 |
| 2022-04-21 | $0.00 | $0.00 | 4,039,685 |
| 2022-04-20 | $0.00 | $0.00 | 6,518,120 |
| 2022-04-19 | $0.00 | $0.00 | 16,515,672 |
| 2022-04-18 | $0.00 | $0.00 | 8,743,438 |
| 2022-04-14 | $0.00 | $0.00 | 2,710,407 |
| 2022-04-13 | $0.00 | $0.00 | 7,020,852 |
| 2022-04-12 | $0.00 | $0.00 | 14,908,583 |
| 2022-04-11 | $0.00 | $0.00 | 4,748,115 |
| 2022-04-08 | $0.00 | $0.00 | 17,462,590 |
| 2022-04-07 | $0.00 | $0.00 | 5,989,776 |
| 2022-04-06 | $0.00 | $0.00 | 11,403,179 |
| 2022-04-05 | $0.00 | $0.00 | 9,224,280 |
| 2022-04-04 | $0.00 | $0.00 | 9,819,472 |
| 2022-04-01 | $0.00 | $0.00 | 14,682,064 |
| 2022-03-31 | $0.00 | $0.00 | 3,436,535 |
| 2022-03-30 | $0.00 | $0.00 | 29,359,525 |
| 2022-03-29 | $0.00 | $0.00 | 1,482,438 |
| 2022-03-28 | $0.00 | $0.00 | 11,388,516 |
| 2022-03-25 | $0.00 | $0.00 | 10,236,379 |
| 2022-03-24 | $0.00 | $0.00 | 7,908,044 |
| 2022-03-23 | $0.00 | $0.00 | 9,163,602 |
| 2022-03-22 | $0.00 | $0.00 | 2,557,014 |
| 2022-03-21 | $0.00 | $0.00 | 4,220,692 |
| 2022-03-18 | $0.00 | $0.00 | 3,321,296 |
| 2022-03-17 | $0.00 | $0.00 | 13,037,150 |
| 2022-03-16 | $0.00 | $0.00 | 3,613,761 |
| 2022-03-15 | $0.00 | $0.00 | 2,881,833 |
| 2022-03-14 | $0.00 | $0.00 | 4,994,083 |
| 2022-03-11 | $0.00 | $0.00 | 11,590,241 |
| 2022-03-10 | $0.00 | $0.00 | 9,126,475 |
| 2022-03-09 | $0.00 | $0.00 | 14,449,718 |
| 2022-03-08 | $0.00 | $0.00 | 18,576,187 |
| 2022-03-07 | $0.00 | $0.00 | 6,195,411 |
| 2022-03-04 | $0.00 | $0.00 | 9,999,783 |
| 2022-03-03 | $0.00 | $0.00 | 2,815,946 |
| 2022-03-02 | $0.00 | $0.00 | 10,901,925 |
| 2022-03-01 | $0.00 | $0.00 | 4,990,278 |
| 2022-02-28 | $0.00 | $0.00 | 8,198,001 |
| 2022-02-25 | $0.00 | $0.00 | 29,731,125 |
| 2022-02-24 | $0.00 | $0.00 | 18,055,994 |
| 2022-02-23 | $0.00 | $0.00 | 13,230,237 |
| 2022-02-22 | $0.00 | $0.00 | 6,217,604 |
| 2022-02-18 | $0.00 | $0.00 | 5,294,293 |
| 2022-02-17 | $0.00 | $0.00 | 2,943,600 |
| 2022-02-16 | $0.00 | $0.00 | 4,078,423 |
| 2022-02-15 | $0.00 | $0.00 | 4,569,733 |
| 2022-02-14 | $0.00 | $0.00 | 4,309,951 |
| 2022-02-11 | $0.00 | $0.00 | 13,073,447 |
| 2022-02-10 | $0.00 | $0.00 | 9,406,081 |
| 2022-02-09 | $0.00 | $0.00 | 7,788,076 |
| 2022-02-08 | $0.00 | $0.00 | 8,946,928 |
| 2022-02-07 | $0.00 | $0.00 | 9,435,084 |
| 2022-02-04 | $0.00 | $0.00 | 2,969,804 |
| 2022-02-03 | $0.00 | $0.00 | 6,961,850 |
| 2022-02-02 | $0.00 | $0.00 | 170,600 |
| 2022-02-01 | $0.00 | $0.00 | 4,309,003 |
| 2022-01-31 | $0.00 | $0.00 | 8,191,433 |
| 2022-01-28 | $0.00 | $0.00 | 16,828,012 |
| 2022-01-27 | $0.00 | $0.00 | 1,036,336 |
| 2022-01-26 | $0.00 | $0.00 | 1,480,831 |
| 2022-01-25 | $0.00 | $0.00 | 2,326,077 |
| 2022-01-24 | $0.00 | $0.00 | 13,720,284 |
| 2022-01-21 | $0.00 | $0.00 | 10,930,629 |
| 2022-01-20 | $0.00 | $0.00 | 9,515,929 |
| 2022-01-19 | $0.00 | $0.00 | 11,315,651 |
| 2022-01-18 | $0.00 | $0.00 | 48,647,517 |
| 2022-01-14 | $0.00 | $0.00 | 25,177,918 |
| 2022-01-13 | $0.00 | $0.00 | 8,984,327 |
| 2022-01-12 | $0.00 | $0.00 | 10,055,092 |
| 2022-01-11 | $0.00 | $0.00 | 12,320,080 |
| 2022-01-10 | $0.00 | $0.00 | 7,007,742 |
| 2022-01-07 | $0.00 | $0.00 | 17,148,727 |
| 2022-01-06 | $0.00 | $0.00 | 14,032,831 |
| 2022-01-05 | $0.00 | $0.00 | 18,103,615 |
| 2022-01-04 | $0.00 | $0.00 | 72,094,741 |
| 2022-01-03 | $0.00 | $0.00 | 22,600,674 |