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
- 2011-10-20 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 | 0 |
| 2022-12-29 | $0.00 | $0.00 | 5,200 |
| 2022-12-28 | $0.00 | $0.00 | 0 |
| 2022-12-27 | $0.00 | $0.00 | 0 |
| 2022-12-23 | $0.00 | $0.00 | 1,450 |
| 2022-12-22 | $0.00 | $0.00 | 0 |
| 2022-12-21 | $0.00 | $0.00 | 1,000 |
| 2022-12-20 | $0.00 | $0.00 | 12,000 |
| 2022-12-19 | $0.00 | $0.00 | 0 |
| 2022-12-16 | $0.00 | $0.00 | 0 |
| 2022-12-15 | $0.00 | $0.00 | 0 |
| 2022-12-14 | $0.00 | $0.00 | 0 |
| 2022-12-13 | $0.00 | $0.00 | 0 |
| 2022-12-12 | $0.00 | $0.00 | 1,150 |
| 2022-12-09 | $0.00 | $0.00 | 18,000 |
| 2022-12-08 | $0.00 | $0.00 | 0 |
| 2022-12-07 | $0.00 | $0.00 | 0 |
| 2022-12-06 | $0.00 | $0.00 | 15,615 |
| 2022-12-05 | $0.00 | $0.00 | 4,510 |
| 2022-12-02 | $0.00 | $0.00 | 3,500 |
| 2022-12-01 | $0.02 | $0.02 | 0 |
| 2022-11-30 | $0.02 | $0.02 | 0 |
| 2022-11-29 | $0.02 | $0.02 | 0 |
| 2022-11-28 | $0.02 | $0.02 | 0 |
| 2022-11-25 | $0.02 | $0.02 | 0 |
| 2022-11-23 | $0.02 | $0.02 | 0 |
| 2022-11-22 | $0.02 | $0.02 | 0 |
| 2022-11-21 | $0.02 | $0.02 | 0 |
| 2022-11-18 | $0.02 | $0.02 | 0 |
| 2022-11-17 | $0.02 | $0.02 | 0 |
| 2022-11-16 | $0.02 | $0.02 | 0 |
| 2022-11-15 | $0.02 | $0.02 | 0 |
| 2022-11-14 | $0.02 | $0.02 | 0 |
| 2022-11-11 | $0.02 | $0.02 | 0 |
| 2022-11-10 | $0.02 | $0.02 | 0 |
| 2022-11-09 | $0.02 | $0.02 | 0 |
| 2022-11-08 | $0.02 | $0.02 | 0 |
| 2022-11-07 | $0.02 | $0.02 | 0 |
| 2022-11-04 | $0.02 | $0.02 | 0 |
| 2022-11-03 | $0.02 | $0.02 | 0 |
| 2022-11-02 | $0.02 | $0.02 | 1,385 |
| 2022-11-01 | $0.00 | $0.00 | 0 |
| 2022-10-31 | $0.00 | $0.00 | 3,000 |
| 2022-10-28 | $0.00 | $0.00 | 0 |
| 2022-10-27 | $0.00 | $0.00 | 0 |
| 2022-10-26 | $0.00 | $0.00 | 0 |
| 2022-10-25 | $0.00 | $0.00 | 0 |
| 2022-10-24 | $0.00 | $0.00 | 2,000 |
| 2022-10-21 | $0.00 | $0.00 | 1,200 |
| 2022-10-20 | $0.58 | $0.58 | 0 |
| 2022-10-19 | $0.58 | $0.58 | 0 |
| 2022-10-18 | $0.58 | $0.58 | 0 |
| 2022-10-17 | $0.58 | $0.58 | 0 |
| 2022-10-14 | $0.58 | $0.58 | 0 |
| 2022-10-13 | $0.58 | $0.58 | 0 |
| 2022-10-12 | $0.58 | $0.58 | 0 |
| 2022-10-11 | $0.58 | $0.58 | 0 |
| 2022-10-10 | $0.58 | $0.58 | 0 |
| 2022-10-07 | $0.58 | $0.58 | 0 |
| 2022-10-06 | $0.58 | $0.58 | 0 |
| 2022-10-05 | $0.58 | $0.58 | 0 |
| 2022-10-04 | $0.58 | $0.58 | 0 |
| 2022-10-03 | $0.58 | $0.58 | 0 |
| 2022-09-30 | $0.58 | $0.58 | 0 |
| 2022-09-29 | $0.58 | $0.58 | 0 |
| 2022-09-28 | $0.58 | $0.58 | 0 |
| 2022-09-27 | $0.58 | $0.58 | 0 |
| 2022-09-26 | $0.58 | $0.58 | 0 |
| 2022-09-23 | $0.58 | $0.58 | 0 |
| 2022-09-22 | $0.58 | $0.58 | 0 |
| 2022-09-21 | $0.58 | $0.58 | 0 |
| 2022-09-20 | $0.58 | $0.58 | 0 |
| 2022-09-19 | $0.58 | $0.58 | 0 |
| 2022-09-16 | $0.58 | $0.58 | 0 |
| 2022-09-15 | $0.58 | $0.58 | 0 |
| 2022-09-14 | $0.58 | $0.58 | 0 |
| 2022-09-13 | $0.58 | $0.58 | 0 |
| 2022-09-12 | $0.58 | $0.58 | 0 |
| 2022-09-09 | $0.58 | $0.58 | 0 |
| 2022-09-08 | $0.58 | $0.58 | 0 |
| 2022-09-07 | $0.58 | $0.58 | 0 |
| 2022-09-06 | $0.58 | $0.58 | 0 |
| 2022-09-02 | $0.58 | $0.58 | 0 |
| 2022-09-01 | $0.58 | $0.58 | 0 |
| 2022-08-31 | $0.58 | $0.58 | 0 |
| 2022-08-30 | $0.58 | $0.58 | 0 |
| 2022-08-29 | $0.58 | $0.58 | 0 |
| 2022-08-26 | $0.58 | $0.58 | 0 |
| 2022-08-25 | $0.58 | $0.58 | 0 |
| 2022-08-24 | $0.58 | $0.58 | 0 |
| 2022-08-23 | $0.58 | $0.58 | 0 |
| 2022-08-22 | $0.58 | $0.58 | 0 |
| 2022-08-19 | $0.58 | $0.58 | 0 |
| 2022-08-18 | $0.58 | $0.58 | 0 |
| 2022-08-17 | $0.58 | $0.58 | 0 |
| 2022-08-16 | $0.58 | $0.58 | 0 |
| 2022-08-15 | $0.58 | $0.58 | 0 |
| 2022-08-12 | $0.58 | $0.58 | 0 |
| 2022-08-11 | $0.58 | $0.58 | 0 |
| 2022-08-10 | $0.58 | $0.58 | 0 |
| 2022-08-09 | $0.58 | $0.58 | 0 |
| 2022-08-08 | $0.58 | $0.58 | 0 |
| 2022-08-05 | $0.58 | $0.58 | 0 |
| 2022-08-04 | $0.58 | $0.58 | 0 |
| 2022-08-03 | $0.58 | $0.58 | 0 |
| 2022-08-02 | $0.58 | $0.58 | 0 |
| 2022-08-01 | $0.58 | $0.58 | 0 |
| 2022-07-29 | $0.58 | $0.58 | 0 |
| 2022-07-28 | $0.58 | $0.58 | 0 |
| 2022-07-27 | $0.58 | $0.58 | 0 |
| 2022-07-26 | $0.58 | $0.58 | 0 |
| 2022-07-25 | $0.58 | $0.58 | 0 |
| 2022-07-22 | $0.58 | $0.58 | 0 |
| 2022-07-21 | $0.58 | $0.58 | 0 |
| 2022-07-20 | $0.58 | $0.58 | 0 |
| 2022-07-19 | $0.58 | $0.58 | 12,910 |
| 2022-07-18 | $0.51 | $0.51 | 700 |
| 2022-07-15 | $0.53 | $0.53 | 6,865 |
| 2022-07-14 | $0.37 | $0.37 | 1,900 |
| 2022-07-13 | $0.56 | $0.56 | 10,500 |
| 2022-07-12 | $0.57 | $0.57 | 0 |
| 2022-07-11 | $0.57 | $0.57 | 2,000 |
| 2022-07-08 | $0.58 | $0.58 | 500 |
| 2022-07-07 | $0.59 | $0.59 | 0 |
| 2022-07-06 | $0.59 | $0.59 | 1,433 |
| 2022-07-05 | $0.60 | $0.60 | 0 |
| 2022-07-01 | $0.60 | $0.60 | 7,020 |
| 2022-06-30 | $0.58 | $0.58 | 13,852 |
| 2022-06-29 | $0.61 | $0.61 | 0 |
| 2022-06-28 | $0.61 | $0.61 | 11,700 |
| 2022-06-27 | $0.60 | $0.60 | 25,121 |
| 2022-06-24 | $0.64 | $0.64 | 1,465 |
| 2022-06-23 | $0.64 | $0.64 | 2,200 |
| 2022-06-22 | $0.65 | $0.65 | 18,390 |
| 2022-06-21 | $0.67 | $0.67 | 6,590 |
| 2022-06-17 | $0.68 | $0.68 | 378 |
| 2022-06-16 | $0.68 | $0.68 | 100 |
| 2022-06-15 | $0.70 | $0.70 | 19,500 |
| 2022-06-14 | $0.66 | $0.66 | 7,101 |
| 2022-06-13 | $0.70 | $0.70 | 1,950 |
| 2022-06-10 | $0.70 | $0.70 | 1,400 |
| 2022-06-09 | $0.61 | $0.61 | 247,666 |
| 2022-06-08 | $0.70 | $0.70 | 0 |
| 2022-06-07 | $0.70 | $0.70 | 31,040 |
| 2022-06-06 | $0.66 | $0.66 | 0 |
| 2022-06-03 | $0.66 | $0.66 | 6,900 |
| 2022-06-02 | $0.67 | $0.67 | 0 |
| 2022-06-01 | $0.67 | $0.67 | 1,700 |
| 2022-05-31 | $0.70 | $0.70 | 4,680 |
| 2022-05-27 | $0.70 | $0.70 | 4,757 |
| 2022-05-26 | $0.70 | $0.70 | 500 |
| 2022-05-25 | $0.70 | $0.70 | 8,300 |
| 2022-05-24 | $0.70 | $0.70 | 5,303 |
| 2022-05-23 | $0.72 | $0.72 | 7,298 |
| 2022-05-20 | $0.70 | $0.70 | 6,400 |
| 2022-05-19 | $0.71 | $0.71 | 20,310 |
| 2022-05-18 | $0.70 | $0.70 | 9,000 |
| 2022-05-17 | $0.70 | $0.70 | 3,200 |
| 2022-05-16 | $0.74 | $0.74 | 10,720 |
| 2022-05-13 | $0.72 | $0.72 | 10,418 |
| 2022-05-12 | $0.70 | $0.70 | 8,237 |
| 2022-05-11 | $0.70 | $0.70 | 1,500 |
| 2022-05-10 | $0.72 | $0.72 | 24,718 |
| 2022-05-09 | $0.70 | $0.70 | 10,673 |
| 2022-05-06 | $0.80 | $0.80 | 12,199 |
| 2022-05-05 | $0.70 | $0.70 | 26,092 |
| 2022-05-04 | $0.70 | $0.70 | 19,142 |
| 2022-05-03 | $0.62 | $0.62 | 8,200 |
| 2022-05-02 | $0.64 | $0.64 | 14,520 |
| 2022-04-29 | $0.61 | $0.61 | 6,000 |
| 2022-04-28 | $0.60 | $0.60 | 50,310 |
| 2022-04-27 | $0.60 | $0.60 | 14,821 |
| 2022-04-26 | $0.46 | $0.46 | 49,020 |
| 2022-04-25 | $0.40 | $0.40 | 102,550 |
| 2022-04-22 | $0.25 | $0.25 | 194,618 |
| 2022-04-21 | $0.50 | $0.50 | 89,042 |
| 2022-04-20 | $0.65 | $0.65 | 14,180 |
| 2022-04-19 | $0.69 | $0.69 | 65,002 |
| 2022-04-18 | $0.72 | $0.72 | 14,150 |
| 2022-04-14 | $0.72 | $0.72 | 41,583 |
| 2022-04-13 | $0.70 | $0.70 | 8,310 |
| 2022-04-12 | $0.69 | $0.69 | 11,875 |
| 2022-04-11 | $0.76 | $0.76 | 10,180 |
| 2022-04-08 | $0.77 | $0.77 | 14,726 |
| 2022-04-07 | $0.77 | $0.77 | 4,112 |
| 2022-04-06 | $0.77 | $0.77 | 0 |
| 2022-04-05 | $0.77 | $0.77 | 32,093 |
| 2022-04-04 | $0.80 | $0.80 | 37,002 |
| 2022-04-01 | $0.74 | $0.74 | 3,300 |
| 2022-03-31 | $0.80 | $0.80 | 0 |
| 2022-03-30 | $0.80 | $0.80 | 0 |
| 2022-03-29 | $0.80 | $0.80 | 2,700 |
| 2022-03-28 | $0.80 | $0.80 | 1,144 |
| 2022-03-25 | $0.80 | $0.80 | 16,331 |
| 2022-03-24 | $0.73 | $0.73 | 11,400 |
| 2022-03-23 | $0.84 | $0.84 | 41,740 |
| 2022-03-22 | $0.86 | $0.86 | 10,300 |
| 2022-03-21 | $0.87 | $0.87 | 19,651 |
| 2022-03-18 | $0.87 | $0.87 | 2,300 |
| 2022-03-17 | $0.88 | $0.88 | 12,900 |
| 2022-03-16 | $0.88 | $0.88 | 35,689 |
| 2022-03-15 | $0.90 | $0.90 | 45,354 |
| 2022-03-14 | $0.86 | $0.86 | 5,561 |
| 2022-03-11 | $0.85 | $0.85 | 15,545 |
| 2022-03-10 | $0.86 | $0.86 | 11,800 |
| 2022-03-09 | $0.89 | $0.89 | 18,351 |
| 2022-03-08 | $0.85 | $0.85 | 13,258 |
| 2022-03-07 | $0.83 | $0.83 | 26,400 |
| 2022-03-04 | $0.84 | $0.84 | 7,100 |
| 2022-03-03 | $0.81 | $0.81 | 26,800 |
| 2022-03-02 | $0.85 | $0.85 | 35,600 |
| 2022-03-01 | $0.82 | $0.82 | 43,403 |
| 2022-02-28 | $0.82 | $0.82 | 18,250 |
| 2022-02-25 | $0.88 | $0.88 | 15,124 |
| 2022-02-24 | $0.88 | $0.88 | 4,596 |
| 2022-02-23 | $0.88 | $0.88 | 46,862 |
| 2022-02-22 | $0.89 | $0.89 | 11,300 |
| 2022-02-18 | $0.85 | $0.85 | 9,350 |
| 2022-02-17 | $0.95 | $0.95 | 13,745 |
| 2022-02-16 | $0.97 | $0.97 | 28,800 |
| 2022-02-15 | $0.90 | $0.90 | 13,220 |
| 2022-02-14 | $0.89 | $0.89 | 21,408 |
| 2022-02-11 | $0.98 | $0.98 | 16,336 |
| 2022-02-10 | $0.94 | $0.94 | 7,200 |
| 2022-02-09 | $0.98 | $0.98 | 12,810 |
| 2022-02-08 | $0.98 | $0.98 | 14,400 |
| 2022-02-07 | $1.00 | $1.00 | 29,108 |
| 2022-02-04 | $1.00 | $1.00 | 15,625 |
| 2022-02-03 | $0.98 | $0.98 | 2,110 |
| 2022-02-02 | $1.01 | $1.01 | 4,661 |
| 2022-02-01 | $1.04 | $1.04 | 2,500 |
| 2022-01-31 | $1.05 | $1.05 | 2,330 |
| 2022-01-28 | $1.06 | $1.06 | 18,154 |
| 2022-01-27 | $1.04 | $1.04 | 6,683 |
| 2022-01-26 | $1.10 | $1.10 | 585 |
| 2022-01-25 | $1.08 | $1.08 | 3,520 |
| 2022-01-24 | $1.08 | $1.08 | 14,215 |
| 2022-01-21 | $1.04 | $1.04 | 10,880 |
| 2022-01-20 | $1.10 | $1.10 | 15,558 |
| 2022-01-19 | $1.13 | $1.13 | 10,495 |
| 2022-01-18 | $1.10 | $1.10 | 15,303 |
| 2022-01-14 | $1.10 | $1.10 | 11,900 |
| 2022-01-13 | $1.05 | $1.05 | 23,200 |
| 2022-01-12 | $1.12 | $1.12 | 4,476 |
| 2022-01-11 | $1.12 | $1.12 | 3,700 |
| 2022-01-10 | $1.07 | $1.07 | 9,577 |
| 2022-01-07 | $1.09 | $1.09 | 20,930 |
| 2022-01-06 | $1.12 | $1.12 | 40,800 |
| 2022-01-05 | $1.10 | $1.10 | 20,705 |
| 2022-01-04 | $1.09 | $1.09 | 18,684 |
| 2022-01-03 | $1.00 | $1.00 | 23,240 |