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
- 2007-09-12 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 | 11,165,456 |
| 2022-12-29 | $0.00 | $0.00 | 3,097,009 |
| 2022-12-28 | $0.00 | $0.00 | 77,416,185 |
| 2022-12-27 | $0.00 | $0.00 | 6,579,696 |
| 2022-12-23 | $0.00 | $0.00 | 12,395,748 |
| 2022-12-22 | $0.00 | $0.00 | 5,395,538 |
| 2022-12-21 | $0.00 | $0.00 | 311,836 |
| 2022-12-20 | $0.00 | $0.00 | 6,803,500 |
| 2022-12-19 | $0.00 | $0.00 | 37,175,701 |
| 2022-12-16 | $0.00 | $0.00 | 106,243 |
| 2022-12-15 | $0.00 | $0.00 | 8,413,034 |
| 2022-12-14 | $0.00 | $0.00 | 16,431,017 |
| 2022-12-13 | $0.00 | $0.00 | 3,594,454 |
| 2022-12-12 | $0.00 | $0.00 | 7,765,798 |
| 2022-12-09 | $0.00 | $0.00 | 2,872,570 |
| 2022-12-08 | $0.00 | $0.00 | 1,248,678 |
| 2022-12-07 | $0.00 | $0.00 | 3,975,001 |
| 2022-12-06 | $0.00 | $0.00 | 742,300 |
| 2022-12-05 | $0.00 | $0.00 | 1,103,500 |
| 2022-12-02 | $0.00 | $0.00 | 25,200 |
| 2022-12-01 | $0.00 | $0.00 | 5,970,515 |
| 2022-11-30 | $0.00 | $0.00 | 19,812,800 |
| 2022-11-29 | $0.00 | $0.00 | 3,155,311 |
| 2022-11-28 | $0.00 | $0.00 | 1,029,999 |
| 2022-11-25 | $0.00 | $0.00 | 503,000 |
| 2022-11-23 | $0.00 | $0.00 | 3,352,325 |
| 2022-11-22 | $0.00 | $0.00 | 9,110,456 |
| 2022-11-21 | $0.00 | $0.00 | 1,424,000 |
| 2022-11-18 | $0.00 | $0.00 | 8,903,426 |
| 2022-11-17 | $0.00 | $0.00 | 2,635,001 |
| 2022-11-16 | $0.00 | $0.00 | 10,518,932 |
| 2022-11-15 | $0.00 | $0.00 | 5,480,833 |
| 2022-11-14 | $0.00 | $0.00 | 7,327,801 |
| 2022-11-11 | $0.00 | $0.00 | 8,694,333 |
| 2022-11-10 | $0.00 | $0.00 | 9,916,100 |
| 2022-11-09 | $0.00 | $0.00 | 29,845,116 |
| 2022-11-08 | $0.00 | $0.00 | 14,783,432 |
| 2022-11-07 | $0.00 | $0.00 | 17,100,333 |
| 2022-11-04 | $0.00 | $0.00 | 12,626,638 |
| 2022-11-03 | $0.00 | $0.00 | 6,494,541 |
| 2022-11-02 | $0.00 | $0.00 | 11,862,991 |
| 2022-11-01 | $0.00 | $0.00 | 147,880,984 |
| 2022-10-31 | $0.00 | $0.00 | 2,313,411 |
| 2022-10-28 | $0.00 | $0.00 | 5,506,888 |
| 2022-10-27 | $0.00 | $0.00 | 1,300,000 |
| 2022-10-26 | $0.00 | $0.00 | 7,655,205 |
| 2022-10-25 | $0.00 | $0.00 | 13,090,207 |
| 2022-10-24 | $0.00 | $0.00 | 427,333 |
| 2022-10-21 | $0.00 | $0.00 | 17,472,929 |
| 2022-10-20 | $0.00 | $0.00 | 2,466,666 |
| 2022-10-19 | $0.00 | $0.00 | 4,141,427 |
| 2022-10-18 | $0.00 | $0.00 | 7,239,333 |
| 2022-10-17 | $0.00 | $0.00 | 5,192,000 |
| 2022-10-14 | $0.00 | $0.00 | 768,019 |
| 2022-10-13 | $0.00 | $0.00 | 26,484,800 |
| 2022-10-12 | $0.00 | $0.00 | 7,202,461 |
| 2022-10-11 | $0.00 | $0.00 | 1,201,500 |
| 2022-10-10 | $0.00 | $0.00 | 3,030,600 |
| 2022-10-07 | $0.00 | $0.00 | 6,466,666 |
| 2022-10-06 | $0.00 | $0.00 | 6,103,585 |
| 2022-10-05 | $0.00 | $0.00 | 3,740,501 |
| 2022-10-04 | $0.00 | $0.00 | 3,817,032 |
| 2022-10-03 | $0.00 | $0.00 | 4,534,684 |
| 2022-09-30 | $0.00 | $0.00 | 4,116,033 |
| 2022-09-29 | $0.00 | $0.00 | 2,198,333 |
| 2022-09-28 | $0.00 | $0.00 | 24,198,977 |
| 2022-09-27 | $0.00 | $0.00 | 6,205,678 |
| 2022-09-26 | $0.00 | $0.00 | 46,786,426 |
| 2022-09-23 | $0.00 | $0.00 | 126,694,675 |
| 2022-09-22 | $0.00 | $0.00 | 8,329,166 |
| 2022-09-21 | $0.00 | $0.00 | 206,395,147 |
| 2022-09-20 | $0.00 | $0.00 | 47,662,138 |
| 2022-09-19 | $0.00 | $0.00 | 10,695,217 |
| 2022-09-16 | $0.00 | $0.00 | 19,668,694 |
| 2022-09-15 | $0.00 | $0.00 | 35,989,934 |
| 2022-09-14 | $0.00 | $0.00 | 32,929,773 |
| 2022-09-13 | $0.00 | $0.00 | 198,834,030 |
| 2022-09-12 | $0.00 | $0.00 | 212,292,787 |
| 2022-09-09 | $0.00 | $0.00 | 713,298,903 |
| 2022-09-08 | $0.00 | $0.00 | 510,932,646 |
| 2022-09-07 | $0.00 | $0.00 | 13,227,310 |
| 2022-09-06 | $0.00 | $0.00 | 31,730,000 |
| 2022-09-02 | $0.00 | $0.00 | 1,366,099 |
| 2022-09-01 | $0.00 | $0.00 | 6,224,400 |
| 2022-08-31 | $0.00 | $0.00 | 9,845,000 |
| 2022-08-30 | $0.00 | $0.00 | 29,615,521 |
| 2022-08-29 | $0.00 | $0.00 | 19,555,967 |
| 2022-08-26 | $0.00 | $0.00 | 16,585,000 |
| 2022-08-25 | $0.00 | $0.00 | 11,000,767 |
| 2022-08-24 | $0.00 | $0.00 | 18,958,500 |
| 2022-08-23 | $0.00 | $0.00 | 17,865,001 |
| 2022-08-22 | $0.00 | $0.00 | 15,286,849 |
| 2022-08-19 | $0.00 | $0.00 | 14,316,398 |
| 2022-08-18 | $0.00 | $0.00 | 12,356,441 |
| 2022-08-17 | $0.00 | $0.00 | 13,799,304 |
| 2022-08-16 | $0.00 | $0.00 | 9,674,800 |
| 2022-08-15 | $0.00 | $0.00 | 1,865,988 |
| 2022-08-12 | $0.00 | $0.00 | 4,825,999 |
| 2022-08-11 | $0.00 | $0.00 | 13,826,335 |
| 2022-08-10 | $0.00 | $0.00 | 9,981,623 |
| 2022-08-09 | $0.00 | $0.00 | 45,538,380 |
| 2022-08-08 | $0.00 | $0.00 | 2,214,600 |
| 2022-08-05 | $0.00 | $0.00 | 5,016,767 |
| 2022-08-04 | $0.00 | $0.00 | 2,091,300 |
| 2022-08-03 | $0.00 | $0.00 | 5,680,334 |
| 2022-08-02 | $0.00 | $0.00 | 13,770,733 |
| 2022-08-01 | $0.00 | $0.00 | 26,926,439 |
| 2022-07-29 | $0.00 | $0.00 | 2,785,000 |
| 2022-07-28 | $0.00 | $0.00 | 1,039,947 |
| 2022-07-27 | $0.00 | $0.00 | 2,836,031 |
| 2022-07-26 | $0.00 | $0.00 | 89,668,898 |
| 2022-07-25 | $0.00 | $0.00 | 8,195,500 |
| 2022-07-22 | $0.00 | $0.00 | 6,200,114 |
| 2022-07-21 | $0.00 | $0.00 | 2,710,501 |
| 2022-07-20 | $0.00 | $0.00 | 18,113,015 |
| 2022-07-19 | $0.00 | $0.00 | 9,702,414 |
| 2022-07-18 | $0.00 | $0.00 | 17,282,021 |
| 2022-07-15 | $0.00 | $0.00 | 89,602,424 |
| 2022-07-14 | $0.00 | $0.00 | 34,876,075 |
| 2022-07-13 | $0.00 | $0.00 | 65,737,800 |
| 2022-07-12 | $0.00 | $0.00 | 54,386,635 |
| 2022-07-11 | $0.00 | $0.00 | 10,088,100 |
| 2022-07-08 | $0.00 | $0.00 | 791,914 |
| 2022-07-07 | $0.00 | $0.00 | 8,532,532 |
| 2022-07-06 | $0.00 | $0.00 | 12,806,599 |
| 2022-07-05 | $0.00 | $0.00 | 16,369,244 |
| 2022-07-01 | $0.00 | $0.00 | 8,020,905 |
| 2022-06-30 | $0.00 | $0.00 | 11,302,031 |
| 2022-06-29 | $0.00 | $0.00 | 25,471,076 |
| 2022-06-28 | $0.00 | $0.00 | 3,127,331 |
| 2022-06-27 | $0.00 | $0.00 | 2,656,767 |
| 2022-06-24 | $0.00 | $0.00 | 21,106,354 |
| 2022-06-23 | $0.00 | $0.00 | 21,321,589 |
| 2022-06-22 | $0.00 | $0.00 | 71,345,800 |
| 2022-06-21 | $0.00 | $0.00 | 2,409,785 |
| 2022-06-17 | $0.00 | $0.00 | 15,360,133 |
| 2022-06-16 | $0.00 | $0.00 | 41,350,478 |
| 2022-06-15 | $0.00 | $0.00 | 65,776,597 |
| 2022-06-14 | $0.00 | $0.00 | 1,415,455 |
| 2022-06-13 | $0.00 | $0.00 | 7,576,275 |
| 2022-06-10 | $0.00 | $0.00 | 1,636,799 |
| 2022-06-09 | $0.00 | $0.00 | 68,350,182 |
| 2022-06-08 | $0.00 | $0.00 | 2,120,662 |
| 2022-06-07 | $0.00 | $0.00 | 3,442,674 |
| 2022-06-06 | $0.00 | $0.00 | 2,865,585 |
| 2022-06-03 | $0.00 | $0.00 | 14,829,678 |
| 2022-06-02 | $0.00 | $0.00 | 5,126,598 |
| 2022-06-01 | $0.00 | $0.00 | 17,122,584 |
| 2022-05-31 | $0.00 | $0.00 | 16,457,551 |
| 2022-05-27 | $0.00 | $0.00 | 11,306,621 |
| 2022-05-26 | $0.00 | $0.00 | 1,250,750 |
| 2022-05-25 | $0.00 | $0.00 | 16,823,500 |
| 2022-05-24 | $0.00 | $0.00 | 52,206,058 |
| 2022-05-23 | $0.00 | $0.00 | 2,582,370 |
| 2022-05-20 | $0.00 | $0.00 | 3,062,050 |
| 2022-05-19 | $0.00 | $0.00 | 28,542,870 |
| 2022-05-18 | $0.00 | $0.00 | 2,548,666 |
| 2022-05-17 | $0.00 | $0.00 | 5,565,010 |
| 2022-05-16 | $0.00 | $0.00 | 4,400,755 |
| 2022-05-13 | $0.00 | $0.00 | 11,526,633 |
| 2022-05-12 | $0.00 | $0.00 | 128,564,515 |
| 2022-05-11 | $0.00 | $0.00 | 3,106,444 |
| 2022-05-10 | $0.00 | $0.00 | 13,685,649 |
| 2022-05-09 | $0.00 | $0.00 | 122,261,140 |
| 2022-05-06 | $0.00 | $0.00 | 39,444,368 |
| 2022-05-05 | $0.00 | $0.00 | 8,467,654 |
| 2022-05-04 | $0.00 | $0.00 | 5,579,012 |
| 2022-05-03 | $0.00 | $0.00 | 11,885,860 |
| 2022-05-02 | $0.00 | $0.00 | 3,021,770 |
| 2022-04-29 | $0.00 | $0.00 | 4,077,166 |
| 2022-04-28 | $0.00 | $0.00 | 2,375,155 |
| 2022-04-27 | $0.00 | $0.00 | 9,369,919 |
| 2022-04-26 | $0.00 | $0.00 | 3,978,489 |
| 2022-04-25 | $0.00 | $0.00 | 2,337,971 |
| 2022-04-22 | $0.00 | $0.00 | 1,720,813 |
| 2022-04-21 | $0.00 | $0.00 | 21,107,200 |
| 2022-04-20 | $0.00 | $0.00 | 33,727,073 |
| 2022-04-19 | $0.00 | $0.00 | 179,698,795 |
| 2022-04-18 | $0.00 | $0.00 | 27,411,957 |
| 2022-04-14 | $0.00 | $0.00 | 16,943,674 |
| 2022-04-13 | $0.00 | $0.00 | 7,836,921 |
| 2022-04-12 | $0.00 | $0.00 | 51,483,583 |
| 2022-04-11 | $0.00 | $0.00 | 6,870,847 |
| 2022-04-08 | $0.00 | $0.00 | 8,415,800 |
| 2022-04-07 | $0.00 | $0.00 | 3,427,403 |
| 2022-04-06 | $0.00 | $0.00 | 10,756,912 |
| 2022-04-05 | $0.00 | $0.00 | 87,978,470 |
| 2022-04-04 | $0.00 | $0.00 | 5,945,759 |
| 2022-04-01 | $0.00 | $0.00 | 15,260,446 |
| 2022-03-31 | $0.00 | $0.00 | 1,978,924 |
| 2022-03-30 | $0.00 | $0.00 | 3,905,633 |
| 2022-03-29 | $0.00 | $0.00 | 2,932,522 |
| 2022-03-28 | $0.00 | $0.00 | 13,591,285 |
| 2022-03-25 | $0.00 | $0.00 | 2,917,369 |
| 2022-03-24 | $0.00 | $0.00 | 4,409,621 |
| 2022-03-23 | $0.00 | $0.00 | 21,756,284 |
| 2022-03-22 | $0.00 | $0.00 | 8,443,027 |
| 2022-03-21 | $0.00 | $0.00 | 10,348,262 |
| 2022-03-18 | $0.00 | $0.00 | 2,335,845 |
| 2022-03-17 | $0.00 | $0.00 | 6,563,989 |
| 2022-03-16 | $0.00 | $0.00 | 8,162,930 |
| 2022-03-15 | $0.00 | $0.00 | 4,150,653 |
| 2022-03-14 | $0.00 | $0.00 | 2,462,768 |
| 2022-03-11 | $0.00 | $0.00 | 14,600,251 |
| 2022-03-10 | $0.00 | $0.00 | 16,502,131 |
| 2022-03-09 | $0.00 | $0.00 | 19,243,212 |
| 2022-03-08 | $0.00 | $0.00 | 4,216,279 |
| 2022-03-07 | $0.00 | $0.00 | 75,090,265 |
| 2022-03-04 | $0.00 | $0.00 | 6,244,085 |
| 2022-03-03 | $0.00 | $0.00 | 2,131,021 |
| 2022-03-02 | $0.00 | $0.00 | 18,565,767 |
| 2022-03-01 | $0.00 | $0.00 | 3,321,414 |
| 2022-02-28 | $0.00 | $0.00 | 4,647,875 |
| 2022-02-25 | $0.00 | $0.00 | 851,048 |
| 2022-02-24 | $0.00 | $0.00 | 3,839,763 |
| 2022-02-23 | $0.00 | $0.00 | 17,151,162 |
| 2022-02-22 | $0.00 | $0.00 | 617,877 |
| 2022-02-18 | $0.00 | $0.00 | 7,240,091 |
| 2022-02-17 | $0.00 | $0.00 | 4,467,787 |
| 2022-02-16 | $0.00 | $0.00 | 3,989,874 |
| 2022-02-15 | $0.00 | $0.00 | 8,491,640 |
| 2022-02-14 | $0.00 | $0.00 | 9,699,957 |
| 2022-02-11 | $0.00 | $0.00 | 17,373,916 |
| 2022-02-10 | $0.00 | $0.00 | 2,026,658 |
| 2022-02-09 | $0.00 | $0.00 | 4,595,700 |
| 2022-02-08 | $0.00 | $0.00 | 12,151,849 |
| 2022-02-07 | $0.00 | $0.00 | 39,206,191 |
| 2022-02-04 | $0.00 | $0.00 | 14,862,671 |
| 2022-02-03 | $0.00 | $0.00 | 6,222,063 |
| 2022-02-02 | $0.00 | $0.00 | 20,983,850 |
| 2022-02-01 | $0.00 | $0.00 | 17,118,291 |
| 2022-01-31 | $0.00 | $0.00 | 19,780,701 |
| 2022-01-28 | $0.00 | $0.00 | 1,500,407 |
| 2022-01-27 | $0.00 | $0.00 | 10,087,049 |
| 2022-01-26 | $0.00 | $0.00 | 5,103,195 |
| 2022-01-25 | $0.00 | $0.00 | 12,503,770 |
| 2022-01-24 | $0.00 | $0.00 | 15,744,806 |
| 2022-01-21 | $0.00 | $0.00 | 52,924,237 |
| 2022-01-20 | $0.00 | $0.00 | 15,858,129 |
| 2022-01-19 | $0.00 | $0.00 | 10,334,881 |
| 2022-01-18 | $0.00 | $0.00 | 73,587,612 |
| 2022-01-14 | $0.00 | $0.00 | 11,634,093 |
| 2022-01-13 | $0.00 | $0.00 | 92,789,490 |
| 2022-01-12 | $0.00 | $0.00 | 59,610,682 |
| 2022-01-11 | $0.00 | $0.00 | 134,598,637 |
| 2022-01-10 | $0.00 | $0.00 | 124,869,082 |
| 2022-01-07 | $0.00 | $0.00 | 121,062,671 |
| 2022-01-06 | $0.00 | $0.00 | 1,059,070,940 |
| 2022-01-05 | $0.00 | $0.00 | 598,480,727 |
| 2022-01-04 | $0.00 | $0.00 | 454,559,015 |
| 2022-01-03 | $0.00 | $0.00 | 499,557,755 |