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
- 2009-02-09 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 | 33,662,720 |
| 2022-12-29 | $0.00 | $0.00 | 29,274,603 |
| 2022-12-28 | $0.00 | $0.00 | 21,584,738 |
| 2022-12-27 | $0.00 | $0.00 | 14,337,608 |
| 2022-12-23 | $0.00 | $0.00 | 24,910,689 |
| 2022-12-22 | $0.00 | $0.00 | 3,948,458 |
| 2022-12-21 | $0.00 | $0.00 | 13,535,757 |
| 2022-12-20 | $0.00 | $0.00 | 9,299,653 |
| 2022-12-19 | $0.00 | $0.00 | 15,643,664 |
| 2022-12-16 | $0.00 | $0.00 | 6,338,100 |
| 2022-12-15 | $0.00 | $0.00 | 7,456,983 |
| 2022-12-14 | $0.00 | $0.00 | 14,476,702 |
| 2022-12-13 | $0.00 | $0.00 | 3,541,000 |
| 2022-12-12 | $0.00 | $0.00 | 28,577,854 |
| 2022-12-09 | $0.00 | $0.00 | 8,258,411 |
| 2022-12-08 | $0.00 | $0.00 | 26,506,931 |
| 2022-12-07 | $0.00 | $0.00 | 10,321,271 |
| 2022-12-06 | $0.00 | $0.00 | 8,849,464 |
| 2022-12-05 | $0.00 | $0.00 | 25,928,006 |
| 2022-12-02 | $0.00 | $0.00 | 40,094,586 |
| 2022-12-01 | $0.00 | $0.00 | 625,584,708 |
| 2022-11-30 | $0.00 | $0.00 | 19,798,506 |
| 2022-11-29 | $0.00 | $0.00 | 29,927,518 |
| 2022-11-28 | $0.00 | $0.00 | 8,094,849 |
| 2022-11-25 | $0.00 | $0.00 | 8,773,854 |
| 2022-11-23 | $0.00 | $0.00 | 16,898,490 |
| 2022-11-22 | $0.00 | $0.00 | 17,155,597 |
| 2022-11-21 | $0.00 | $0.00 | 11,301,995 |
| 2022-11-18 | $0.00 | $0.00 | 29,930,645 |
| 2022-11-17 | $0.00 | $0.00 | 24,446,962 |
| 2022-11-16 | $0.00 | $0.00 | 99,504,436 |
| 2022-11-15 | $0.00 | $0.00 | 99,903,528 |
| 2022-11-14 | $0.00 | $0.00 | 129,379,583 |
| 2022-11-11 | $0.00 | $0.00 | 99,880,707 |
| 2022-11-10 | $0.00 | $0.00 | 77,597,722 |
| 2022-11-09 | $0.00 | $0.00 | 77,556,200 |
| 2022-11-08 | $0.00 | $0.00 | 44,751,839 |
| 2022-11-07 | $0.00 | $0.00 | 34,071,825 |
| 2022-11-04 | $0.00 | $0.00 | 45,921,034 |
| 2022-11-03 | $0.00 | $0.00 | 27,719,905 |
| 2022-11-02 | $0.00 | $0.00 | 24,537,336 |
| 2022-11-01 | $0.00 | $0.00 | 97,865,189 |
| 2022-10-31 | $0.00 | $0.00 | 13,930,202 |
| 2022-10-28 | $0.00 | $0.00 | 16,156,014 |
| 2022-10-27 | $0.00 | $0.00 | 36,659,441 |
| 2022-10-26 | $0.00 | $0.00 | 42,486,114 |
| 2022-10-25 | $0.00 | $0.00 | 34,948,973 |
| 2022-10-24 | $0.00 | $0.00 | 134,126,201 |
| 2022-10-21 | $0.00 | $0.00 | 2,791,449 |
| 2022-10-20 | $0.00 | $0.00 | 56,915,037 |
| 2022-10-19 | $0.00 | $0.00 | 30,521,764 |
| 2022-10-18 | $0.00 | $0.00 | 94,286,948 |
| 2022-10-17 | $0.00 | $0.00 | 533,952,536 |
| 2022-10-14 | $0.00 | $0.00 | 122,371,606 |
| 2022-10-13 | $0.00 | $0.00 | 95,411,109 |
| 2022-10-12 | $0.00 | $0.00 | 66,223,617 |
| 2022-10-11 | $0.00 | $0.00 | 25,629,007 |
| 2022-10-10 | $0.00 | $0.00 | 21,388,031 |
| 2022-10-07 | $0.00 | $0.00 | 75,148,594 |
| 2022-10-06 | $0.00 | $0.00 | 125,103,051 |
| 2022-10-05 | $0.00 | $0.00 | 48,123,680 |
| 2022-10-04 | $0.00 | $0.00 | 75,090,392 |
| 2022-10-03 | $0.00 | $0.00 | 113,110,376 |
| 2022-09-30 | $0.00 | $0.00 | 226,737,746 |
| 2022-09-29 | $0.00 | $0.00 | 126,667,546 |
| 2022-09-28 | $0.00 | $0.00 | 128,067,735 |
| 2022-09-27 | $0.00 | $0.00 | 27,104,459 |
| 2022-09-26 | $0.00 | $0.00 | 66,232,257 |
| 2022-09-23 | $0.00 | $0.00 | 66,297,001 |
| 2022-09-22 | $0.00 | $0.00 | 25,148,779 |
| 2022-09-21 | $0.00 | $0.00 | 39,192,522 |
| 2022-09-20 | $0.00 | $0.00 | 235,721,104 |
| 2022-09-19 | $0.00 | $0.00 | 280,393,359 |
| 2022-09-16 | $0.00 | $0.00 | 98,208,561 |
| 2022-09-15 | $0.00 | $0.00 | 155,447,425 |
| 2022-09-14 | $0.00 | $0.00 | 179,976,260 |
| 2022-09-13 | $0.00 | $0.00 | 62,244,390 |
| 2022-09-12 | $0.00 | $0.00 | 180,816,899 |
| 2022-09-09 | $0.00 | $0.00 | 129,772,372 |
| 2022-09-08 | $0.00 | $0.00 | 102,940,309 |
| 2022-09-07 | $0.00 | $0.00 | 96,518,462 |
| 2022-09-06 | $0.00 | $0.00 | 104,324,276 |
| 2022-09-02 | $0.00 | $0.00 | 154,103,375 |
| 2022-09-01 | $0.00 | $0.00 | 263,989,538 |
| 2022-08-31 | $0.00 | $0.00 | 265,075,783 |
| 2022-08-30 | $0.00 | $0.00 | 393,368,396 |
| 2022-08-29 | $0.00 | $0.00 | 335,947,857 |
| 2022-08-26 | $0.00 | $0.00 | 267,534,608 |
| 2022-08-25 | $0.00 | $0.00 | 209,879,946 |
| 2022-08-24 | $0.00 | $0.00 | 249,365,787 |
| 2022-08-23 | $0.00 | $0.00 | 127,943,605 |
| 2022-08-22 | $0.00 | $0.00 | 115,376,854 |
| 2022-08-19 | $0.00 | $0.00 | 293,715,218 |
| 2022-08-18 | $0.00 | $0.00 | 144,965,241 |
| 2022-08-17 | $0.00 | $0.00 | 183,557,932 |
| 2022-08-16 | $0.00 | $0.00 | 158,043,268 |
| 2022-08-15 | $0.00 | $0.00 | 277,336,868 |
| 2022-08-12 | $0.00 | $0.00 | 694,248,593 |
| 2022-08-11 | $0.00 | $0.00 | 275,370,845 |
| 2022-08-10 | $0.00 | $0.00 | 457,270,272 |
| 2022-08-09 | $0.00 | $0.00 | 717,710,981 |
| 2022-08-08 | $0.00 | $0.00 | 837,390,252 |
| 2022-08-05 | $0.00 | $0.00 | 299,932,284 |
| 2022-08-04 | $0.00 | $0.00 | 450,330,866 |
| 2022-08-03 | $0.00 | $0.00 | 197,814,818 |
| 2022-08-02 | $0.00 | $0.00 | 249,165,962 |
| 2022-08-01 | $0.00 | $0.00 | 173,401,982 |
| 2022-07-29 | $0.00 | $0.00 | 132,331,343 |
| 2022-07-28 | $0.00 | $0.00 | 97,488,621 |
| 2022-07-27 | $0.00 | $0.00 | 22,168,314 |
| 2022-07-26 | $0.00 | $0.00 | 20,520,525 |
| 2022-07-25 | $0.00 | $0.00 | 107,944,332 |
| 2022-07-22 | $0.00 | $0.00 | 122,636,886 |
| 2022-07-21 | $0.00 | $0.00 | 123,422,495 |
| 2022-07-20 | $0.00 | $0.00 | 323,582,317 |
| 2022-07-19 | $0.00 | $0.00 | 650,925,204 |
| 2022-07-18 | $0.00 | $0.00 | 580,792,874 |
| 2022-07-15 | $0.00 | $0.00 | 274,463,295 |
| 2022-07-14 | $0.00 | $0.00 | 128,500,010 |
| 2022-07-13 | $0.00 | $0.00 | 10,167,446 |
| 2022-07-12 | $0.00 | $0.00 | 166,586,287 |
| 2022-07-11 | $0.00 | $0.00 | 8,747,783 |
| 2022-07-08 | $0.00 | $0.00 | 14,654,780 |
| 2022-07-07 | $0.00 | $0.00 | 122,942,739 |
| 2022-07-06 | $0.00 | $0.00 | 20,060,821 |
| 2022-07-05 | $0.00 | $0.00 | 781,194,950 |
| 2022-07-01 | $0.00 | $0.00 | 18,857,872 |
| 2022-06-30 | $0.00 | $0.00 | 152,826,197 |
| 2022-06-29 | $0.00 | $0.00 | 127,483,362 |
| 2022-06-28 | $0.00 | $0.00 | 107,754,877 |
| 2022-06-27 | $0.00 | $0.00 | 135,934,113 |
| 2022-06-24 | $0.00 | $0.00 | 178,393,129 |
| 2022-06-23 | $0.00 | $0.00 | 90,663,159 |
| 2022-06-22 | $0.00 | $0.00 | 384,785,603 |
| 2022-06-21 | $0.00 | $0.00 | 388,113,614 |
| 2022-06-17 | $0.00 | $0.00 | 211,151,109 |
| 2022-06-16 | $0.00 | $0.00 | 172,608,593 |
| 2022-06-15 | $0.00 | $0.00 | 24,893,182 |
| 2022-06-14 | $0.00 | $0.00 | 228,569,163 |
| 2022-06-13 | $0.00 | $0.00 | 298,338,565 |
| 2022-06-10 | $0.00 | $0.00 | 39,357,900 |
| 2022-06-09 | $0.00 | $0.00 | 326,886,301 |
| 2022-06-08 | $0.00 | $0.00 | 363,665,420 |
| 2022-06-07 | $0.00 | $0.00 | 307,057,003 |
| 2022-06-06 | $0.00 | $0.00 | 460,088,561 |
| 2022-06-03 | $0.00 | $0.00 | 7,228,000 |
| 2022-06-02 | $0.00 | $0.00 | 13,726,735 |
| 2022-06-01 | $0.00 | $0.00 | 21,636,144 |
| 2022-05-31 | $0.00 | $0.00 | 65,369,800 |
| 2022-05-27 | $0.00 | $0.00 | 124,148,684 |
| 2022-05-26 | $0.00 | $0.00 | 136,191,228 |
| 2022-05-25 | $0.00 | $0.00 | 38,666,164 |
| 2022-05-24 | $0.00 | $0.00 | 31,039,142 |
| 2022-05-23 | $0.00 | $0.00 | 67,927,307 |
| 2022-05-20 | $0.00 | $0.00 | 199,431,292 |
| 2022-05-19 | $0.00 | $0.00 | 207,043,248 |
| 2022-05-18 | $0.00 | $0.00 | 59,783,332 |
| 2022-05-17 | $0.00 | $0.00 | 16,612,668 |
| 2022-05-16 | $0.00 | $0.00 | 47,278,677 |
| 2022-05-13 | $0.00 | $0.00 | 52,378,950 |
| 2022-05-12 | $0.00 | $0.00 | 18,535,799 |
| 2022-05-11 | $0.00 | $0.00 | 38,895,517 |
| 2022-05-10 | $0.00 | $0.00 | 19,236,667 |
| 2022-05-09 | $0.00 | $0.00 | 5,712,379 |
| 2022-05-06 | $0.00 | $0.00 | 16,671,919 |
| 2022-05-05 | $0.00 | $0.00 | 63,076,626 |
| 2022-05-04 | $0.00 | $0.00 | 17,744,337 |
| 2022-05-03 | $0.00 | $0.00 | 13,001,445 |
| 2022-05-02 | $0.00 | $0.00 | 4,578,707 |
| 2022-04-29 | $0.00 | $0.00 | 6,051,400 |
| 2022-04-28 | $0.00 | $0.00 | 3,366,201 |
| 2022-04-27 | $0.00 | $0.00 | 3,198,457 |
| 2022-04-26 | $0.00 | $0.00 | 520,000 |
| 2022-04-25 | $0.00 | $0.00 | 262,594 |
| 2022-04-22 | $0.00 | $0.00 | 4,873,521 |
| 2022-04-21 | $0.00 | $0.00 | 7,347,405 |
| 2022-04-20 | $0.00 | $0.00 | 7,545,380 |
| 2022-04-19 | $0.00 | $0.00 | 6,880,212 |
| 2022-04-18 | $0.00 | $0.00 | 18,025,646 |
| 2022-04-14 | $0.00 | $0.00 | 4,047,988 |
| 2022-04-13 | $0.00 | $0.00 | 4,300,047 |
| 2022-04-12 | $0.00 | $0.00 | 7,706,164 |
| 2022-04-11 | $0.00 | $0.00 | 1,503,016 |
| 2022-04-08 | $0.00 | $0.00 | 10,864,670 |
| 2022-04-07 | $0.00 | $0.00 | 5,286,193 |
| 2022-04-06 | $0.00 | $0.00 | 5,568,455 |
| 2022-04-05 | $0.00 | $0.00 | 3,828,264 |
| 2022-04-04 | $0.00 | $0.00 | 4,656,721 |
| 2022-04-01 | $0.00 | $0.00 | 9,628,531 |
| 2022-03-31 | $0.00 | $0.00 | 10,968,930 |
| 2022-03-30 | $0.00 | $0.00 | 9,943,924 |
| 2022-03-29 | $0.00 | $0.00 | 3,617,606 |
| 2022-03-28 | $0.00 | $0.00 | 6,218,470 |
| 2022-03-25 | $0.00 | $0.00 | 3,950,398 |
| 2022-03-24 | $0.00 | $0.00 | 835,721 |
| 2022-03-23 | $0.00 | $0.00 | 1,387,156 |
| 2022-03-22 | $0.01 | $0.01 | 3,577,222 |
| 2022-03-21 | $0.00 | $0.00 | 805,390 |
| 2022-03-18 | $0.00 | $0.00 | 1,694,661 |
| 2022-03-17 | $0.00 | $0.00 | 3,433,177 |
| 2022-03-16 | $0.00 | $0.00 | 1,269,910 |
| 2022-03-15 | $0.00 | $0.00 | 564,324 |
| 2022-03-14 | $0.00 | $0.00 | 889,696 |
| 2022-03-11 | $0.00 | $0.00 | 748,100 |
| 2022-03-10 | $0.00 | $0.00 | 388,401 |
| 2022-03-09 | $0.00 | $0.00 | 984,507 |
| 2022-03-08 | $0.00 | $0.00 | 1,468,307 |
| 2022-03-07 | $0.00 | $0.00 | 351,738 |
| 2022-03-04 | $0.00 | $0.00 | 1,863,968 |
| 2022-03-03 | $0.00 | $0.00 | 1,251,798 |
| 2022-03-02 | $0.00 | $0.00 | 879,841 |
| 2022-03-01 | $0.00 | $0.00 | 2,218,136 |
| 2022-02-28 | $0.00 | $0.00 | 2,006,870 |
| 2022-02-25 | $0.00 | $0.00 | 1,886,141 |
| 2022-02-24 | $0.00 | $0.00 | 2,043,251 |
| 2022-02-23 | $0.00 | $0.00 | 1,941,286 |
| 2022-02-22 | $0.01 | $0.01 | 3,036,046 |
| 2022-02-18 | $0.01 | $0.01 | 1,441,674 |
| 2022-02-17 | $0.01 | $0.01 | 1,089,203 |
| 2022-02-16 | $0.01 | $0.01 | 285,254 |
| 2022-02-15 | $0.01 | $0.01 | 331,696 |
| 2022-02-14 | $0.01 | $0.01 | 687,552 |
| 2022-02-11 | $0.01 | $0.01 | 394,820 |
| 2022-02-10 | $0.01 | $0.01 | 763,958 |
| 2022-02-09 | $0.01 | $0.01 | 1,983,681 |
| 2022-02-08 | $0.01 | $0.01 | 371,967 |
| 2022-02-07 | $0.00 | $0.00 | 472,293 |
| 2022-02-04 | $0.01 | $0.01 | 180,592 |
| 2022-02-03 | $0.00 | $0.00 | 3,018,670 |
| 2022-02-02 | $0.00 | $0.00 | 8,617,015 |
| 2022-02-01 | $0.00 | $0.00 | 1,130,934 |
| 2022-01-31 | $0.00 | $0.00 | 2,004,521 |
| 2022-01-28 | $0.00 | $0.00 | 1,565,227 |
| 2022-01-27 | $0.00 | $0.00 | 1,358,985 |
| 2022-01-26 | $0.00 | $0.00 | 1,607,448 |
| 2022-01-25 | $0.00 | $0.00 | 4,320,175 |
| 2022-01-24 | $0.00 | $0.00 | 1,574,530 |
| 2022-01-21 | $0.01 | $0.01 | 5,485,715 |
| 2022-01-20 | $0.01 | $0.01 | 1,906,135 |
| 2022-01-19 | $0.01 | $0.01 | 1,908,690 |
| 2022-01-18 | $0.01 | $0.01 | 4,859,369 |
| 2022-01-14 | $0.01 | $0.01 | 5,408,547 |
| 2022-01-13 | $0.01 | $0.01 | 6,371,049 |
| 2022-01-12 | $0.01 | $0.01 | 3,044,747 |
| 2022-01-11 | $0.01 | $0.01 | 5,520,196 |
| 2022-01-10 | $0.01 | $0.01 | 4,647,416 |
| 2022-01-07 | $0.01 | $0.01 | 8,855,590 |
| 2022-01-06 | $0.01 | $0.01 | 7,331,759 |
| 2022-01-05 | $0.01 | $0.01 | 9,221,041 |
| 2022-01-04 | $0.01 | $0.01 | 5,483,720 |
| 2022-01-03 | $0.01 | $0.01 | 3,903,175 |