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
- 2011-09-06 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 | 9,313,000 |
| 2022-12-29 | $0.00 | $0.00 | 28,422,606 |
| 2022-12-28 | $0.00 | $0.00 | 11,461,966 |
| 2022-12-27 | $0.00 | $0.00 | 38,304,919 |
| 2022-12-23 | $0.00 | $0.00 | 15,117,823 |
| 2022-12-22 | $0.00 | $0.00 | 10,864,431 |
| 2022-12-21 | $0.00 | $0.00 | 120,929,753 |
| 2022-12-20 | $0.00 | $0.00 | 55,535,553 |
| 2022-12-19 | $0.00 | $0.00 | 1,099,612 |
| 2022-12-16 | $0.00 | $0.00 | 748,555 |
| 2022-12-15 | $0.00 | $0.00 | 3,185,952 |
| 2022-12-14 | $0.00 | $0.00 | 8,893,730 |
| 2022-12-13 | $0.00 | $0.00 | 7,036,022 |
| 2022-12-12 | $0.00 | $0.00 | 15,592,108 |
| 2022-12-09 | $0.00 | $0.00 | 22,792,059 |
| 2022-12-08 | $0.00 | $0.00 | 3,248,781 |
| 2022-12-07 | $0.00 | $0.00 | 19,002,638 |
| 2022-12-06 | $0.00 | $0.00 | 26,605,370 |
| 2022-12-05 | $0.00 | $0.00 | 12,879,808 |
| 2022-12-02 | $0.00 | $0.00 | 23,535,248 |
| 2022-12-01 | $0.00 | $0.00 | 38,985,618 |
| 2022-11-30 | $0.00 | $0.00 | 3,100,180 |
| 2022-11-29 | $0.00 | $0.00 | 13,593,737 |
| 2022-11-28 | $0.00 | $0.00 | 42,392,360 |
| 2022-11-25 | $0.00 | $0.00 | 22,408,179 |
| 2022-11-23 | $0.00 | $0.00 | 13,809,199 |
| 2022-11-22 | $0.00 | $0.00 | 17,638,915 |
| 2022-11-21 | $0.00 | $0.00 | 9,096,449 |
| 2022-11-18 | $0.00 | $0.00 | 2,527,301 |
| 2022-11-17 | $0.00 | $0.00 | 5,173,160 |
| 2022-11-16 | $0.00 | $0.00 | 1,525,073 |
| 2022-11-15 | $0.00 | $0.00 | 12,222,262 |
| 2022-11-14 | $0.00 | $0.00 | 20,606,999 |
| 2022-11-11 | $0.00 | $0.00 | 54,816,888 |
| 2022-11-10 | $0.00 | $0.00 | 20,088,614 |
| 2022-11-09 | $0.00 | $0.00 | 5,702,735 |
| 2022-11-08 | $0.00 | $0.00 | 9,619,303 |
| 2022-11-07 | $0.00 | $0.00 | 4,914,028 |
| 2022-11-04 | $0.00 | $0.00 | 13,112,821 |
| 2022-11-03 | $0.00 | $0.00 | 3,433,536 |
| 2022-11-02 | $0.00 | $0.00 | 666,001 |
| 2022-11-01 | $0.00 | $0.00 | 12,621,884 |
| 2022-10-31 | $0.00 | $0.00 | 2,157,361 |
| 2022-10-28 | $0.00 | $0.00 | 572,140 |
| 2022-10-27 | $0.00 | $0.00 | 1,557,500 |
| 2022-10-26 | $0.00 | $0.00 | 811,687 |
| 2022-10-25 | $0.00 | $0.00 | 1,432,076 |
| 2022-10-24 | $0.00 | $0.00 | 4,219,371 |
| 2022-10-21 | $0.00 | $0.00 | 3,947,273 |
| 2022-10-20 | $0.00 | $0.00 | 5,262,449 |
| 2022-10-19 | $0.00 | $0.00 | 6,183,901 |
| 2022-10-18 | $0.00 | $0.00 | 3,598,326 |
| 2022-10-17 | $0.00 | $0.00 | 1,522,805 |
| 2022-10-14 | $0.00 | $0.00 | 619,077 |
| 2022-10-13 | $0.00 | $0.00 | 2,153,345 |
| 2022-10-12 | $0.00 | $0.00 | 2,220,135 |
| 2022-10-11 | $0.00 | $0.00 | 1,388,020 |
| 2022-10-10 | $0.00 | $0.00 | 809,479 |
| 2022-10-07 | $0.00 | $0.00 | 2,441,536 |
| 2022-10-06 | $0.00 | $0.00 | 20,687,672 |
| 2022-10-05 | $0.00 | $0.00 | 5,963,464 |
| 2022-10-04 | $0.00 | $0.00 | 3,643,566 |
| 2022-10-03 | $0.00 | $0.00 | 6,015,596 |
| 2022-09-30 | $0.00 | $0.00 | 6,766,977 |
| 2022-09-29 | $0.00 | $0.00 | 1,316,770 |
| 2022-09-28 | $0.00 | $0.00 | 1,333,090 |
| 2022-09-27 | $0.00 | $0.00 | 5,616,939 |
| 2022-09-26 | $0.00 | $0.00 | 4,026,751 |
| 2022-09-23 | $0.00 | $0.00 | 5,809,802 |
| 2022-09-22 | $0.00 | $0.00 | 4,604,902 |
| 2022-09-21 | $0.00 | $0.00 | 6,765,734 |
| 2022-09-20 | $0.00 | $0.00 | 487,754 |
| 2022-09-19 | $0.00 | $0.00 | 6,038,302 |
| 2022-09-16 | $0.00 | $0.00 | 1,391,285 |
| 2022-09-15 | $0.00 | $0.00 | 3,433,247 |
| 2022-09-14 | $0.00 | $0.00 | 2,085,341 |
| 2022-09-13 | $0.00 | $0.00 | 5,358,924 |
| 2022-09-12 | $0.00 | $0.00 | 2,656,333 |
| 2022-09-09 | $0.00 | $0.00 | 3,080,263 |
| 2022-09-08 | $0.00 | $0.00 | 4,748,870 |
| 2022-09-07 | $0.00 | $0.00 | 5,498,290 |
| 2022-09-06 | $0.00 | $0.00 | 7,613,176 |
| 2022-09-02 | $0.00 | $0.00 | 5,176,589 |
| 2022-09-01 | $0.00 | $0.00 | 9,942,548 |
| 2022-08-31 | $0.00 | $0.00 | 19,490,149 |
| 2022-08-30 | $0.00 | $0.00 | 17,595,486 |
| 2022-08-29 | $0.00 | $0.00 | 39,163,844 |
| 2022-08-26 | $0.00 | $0.00 | 130,633,646 |
| 2022-08-25 | $0.00 | $0.00 | 52,107,193 |
| 2022-08-24 | $0.00 | $0.00 | 8,748,456 |
| 2022-08-23 | $0.00 | $0.00 | 16,934,488 |
| 2022-08-22 | $0.00 | $0.00 | 34,674,032 |
| 2022-08-19 | $0.00 | $0.00 | 7,156,500 |
| 2022-08-18 | $0.00 | $0.00 | 1,952,579 |
| 2022-08-17 | $0.00 | $0.00 | 7,203,759 |
| 2022-08-16 | $0.00 | $0.00 | 21,517,216 |
| 2022-08-15 | $0.00 | $0.00 | 7,196,814 |
| 2022-08-12 | $0.00 | $0.00 | 15,937,006 |
| 2022-08-11 | $0.00 | $0.00 | 10,350,757 |
| 2022-08-10 | $0.00 | $0.00 | 6,347,572 |
| 2022-08-09 | $0.00 | $0.00 | 9,461,544 |
| 2022-08-08 | $0.00 | $0.00 | 2,788,172 |
| 2022-08-05 | $0.00 | $0.00 | 8,526,844 |
| 2022-08-04 | $0.00 | $0.00 | 20,743,912 |
| 2022-08-03 | $0.00 | $0.00 | 3,518,103 |
| 2022-08-02 | $0.00 | $0.00 | 11,333,298 |
| 2022-08-01 | $0.00 | $0.00 | 12,660,314 |
| 2022-07-29 | $0.00 | $0.00 | 10,025,694 |
| 2022-07-28 | $0.00 | $0.00 | 72,176,362 |
| 2022-07-27 | $0.00 | $0.00 | 9,565,741 |
| 2022-07-26 | $0.00 | $0.00 | 5,786,685 |
| 2022-07-25 | $0.00 | $0.00 | 2,549,231 |
| 2022-07-22 | $0.00 | $0.00 | 4,149,184 |
| 2022-07-21 | $0.00 | $0.00 | 27,145,621 |
| 2022-07-20 | $0.00 | $0.00 | 21,079,116 |
| 2022-07-19 | $0.00 | $0.00 | 14,478,080 |
| 2022-07-18 | $0.00 | $0.00 | 29,988,687 |
| 2022-07-15 | $0.00 | $0.00 | 1,607,429 |
| 2022-07-14 | $0.00 | $0.00 | 2,292,068 |
| 2022-07-13 | $0.00 | $0.00 | 2,023,908 |
| 2022-07-12 | $0.00 | $0.00 | 14,668,763 |
| 2022-07-11 | $0.00 | $0.00 | 5,997,794 |
| 2022-07-08 | $0.00 | $0.00 | 2,458,493 |
| 2022-07-07 | $0.00 | $0.00 | 7,381,442 |
| 2022-07-06 | $0.00 | $0.00 | 8,442,069 |
| 2022-07-05 | $0.00 | $0.00 | 23,621,812 |
| 2022-07-01 | $0.00 | $0.00 | 8,622,880 |
| 2022-06-30 | $0.00 | $0.00 | 10,833,122 |
| 2022-06-29 | $0.00 | $0.00 | 8,513,288 |
| 2022-06-28 | $0.00 | $0.00 | 35,057,302 |
| 2022-06-27 | $0.00 | $0.00 | 91,776,401 |
| 2022-06-24 | $0.00 | $0.00 | 12,189,671 |
| 2022-06-23 | $0.00 | $0.00 | 18,303,444 |
| 2022-06-22 | $0.00 | $0.00 | 8,266,266 |
| 2022-06-21 | $0.00 | $0.00 | 2,359,720 |
| 2022-06-17 | $0.00 | $0.00 | 4,674,934 |
| 2022-06-16 | $0.00 | $0.00 | 3,973,150 |
| 2022-06-15 | $0.00 | $0.00 | 13,333,733 |
| 2022-06-14 | $0.00 | $0.00 | 8,854,810 |
| 2022-06-13 | $0.00 | $0.00 | 4,573,543 |
| 2022-06-10 | $0.00 | $0.00 | 9,918,556 |
| 2022-06-09 | $0.00 | $0.00 | 4,341,478 |
| 2022-06-08 | $0.00 | $0.00 | 5,747,990 |
| 2022-06-07 | $0.00 | $0.00 | 9,257,510 |
| 2022-06-06 | $0.00 | $0.00 | 30,986,177 |
| 2022-06-03 | $0.00 | $0.00 | 11,930,990 |
| 2022-06-02 | $0.00 | $0.00 | 26,428,240 |
| 2022-06-01 | $0.00 | $0.00 | 31,867,440 |
| 2022-05-31 | $0.00 | $0.00 | 12,364,639 |
| 2022-05-27 | $0.01 | $0.01 | 11,925,436 |
| 2022-05-26 | $0.01 | $0.01 | 6,541,653 |
| 2022-05-25 | $0.01 | $0.01 | 19,997,978 |
| 2022-05-24 | $0.01 | $0.01 | 16,090,460 |
| 2022-05-23 | $0.01 | $0.01 | 4,298,663 |
| 2022-05-20 | $0.01 | $0.01 | 7,924,024 |
| 2022-05-19 | $0.01 | $0.01 | 17,930,247 |
| 2022-05-18 | $0.02 | $0.02 | 22,089,877 |
| 2022-05-17 | $0.01 | $0.01 | 5,372,074 |
| 2022-05-16 | $0.01 | $0.01 | 11,366,040 |
| 2022-05-13 | $0.01 | $0.01 | 1,975,270 |
| 2022-05-12 | $0.01 | $0.01 | 2,205,428 |
| 2022-05-11 | $0.01 | $0.01 | 15,148,937 |
| 2022-05-10 | $0.01 | $0.01 | 4,339,782 |
| 2022-05-09 | $0.01 | $0.01 | 9,866,065 |
| 2022-05-06 | $0.01 | $0.01 | 7,904,367 |
| 2022-05-05 | $0.01 | $0.01 | 4,700,335 |
| 2022-05-04 | $0.01 | $0.01 | 3,943,584 |
| 2022-05-03 | $0.02 | $0.02 | 4,268,384 |
| 2022-05-02 | $0.02 | $0.02 | 2,814,735 |
| 2022-04-29 | $0.02 | $0.02 | 3,492,439 |
| 2022-04-28 | $0.01 | $0.01 | 16,372,584 |
| 2022-04-27 | $0.02 | $0.02 | 2,168,791 |
| 2022-04-26 | $0.03 | $0.03 | 2,133,024 |
| 2022-04-25 | $0.03 | $0.03 | 3,433,339 |
| 2022-04-22 | $0.04 | $0.04 | 1,918,217 |
| 2022-04-21 | $0.04 | $0.04 | 1,386,547 |
| 2022-04-20 | $0.05 | $0.05 | 5,221,951 |
| 2022-04-19 | $0.06 | $0.06 | 769,034 |
| 2022-04-18 | $0.07 | $0.07 | 2,518,791 |
| 2022-04-14 | $0.09 | $0.09 | 547,573 |
| 2022-04-13 | $0.10 | $0.10 | 260,614 |
| 2022-04-12 | $0.09 | $0.09 | 248,975 |
| 2022-04-11 | $0.10 | $0.10 | 112,284 |
| 2022-04-08 | $0.10 | $0.10 | 41,944 |
| 2022-04-07 | $0.10 | $0.10 | 399,923 |
| 2022-04-06 | $0.10 | $0.10 | 593,703 |
| 2022-04-05 | $0.11 | $0.11 | 161,740 |
| 2022-04-04 | $0.11 | $0.11 | 226,653 |
| 2022-04-01 | $0.11 | $0.11 | 48,686 |
| 2022-03-31 | $0.11 | $0.11 | 126,445 |
| 2022-03-30 | $0.12 | $0.12 | 982,716 |
| 2022-03-29 | $0.14 | $0.14 | 168,499 |
| 2022-03-28 | $0.14 | $0.14 | 202,309 |
| 2022-03-25 | $0.15 | $0.15 | 826,361 |
| 2022-03-24 | $0.15 | $0.15 | 283,256 |
| 2022-03-23 | $0.16 | $0.16 | 512,166 |
| 2022-03-22 | $0.13 | $0.13 | 88,198 |
| 2022-03-21 | $0.11 | $0.11 | 189,761 |
| 2022-03-18 | $0.12 | $0.12 | 123,601 |
| 2022-03-17 | $0.13 | $0.13 | 91,424 |
| 2022-03-16 | $0.14 | $0.14 | 49,462 |
| 2022-03-15 | $0.15 | $0.15 | 68,522 |
| 2022-03-14 | $0.15 | $0.15 | 159,026 |
| 2022-03-11 | $0.14 | $0.14 | 113,991 |
| 2022-03-10 | $0.14 | $0.14 | 152,861 |
| 2022-03-09 | $0.14 | $0.14 | 90,748 |
| 2022-03-08 | $0.16 | $0.16 | 51,171 |
| 2022-03-07 | $0.17 | $0.17 | 105,949 |
| 2022-03-04 | $0.16 | $0.16 | 146,814 |
| 2022-03-03 | $0.17 | $0.17 | 50,896 |
| 2022-03-02 | $0.16 | $0.16 | 74,486 |
| 2022-03-01 | $0.17 | $0.17 | 70,517 |
| 2022-02-28 | $0.18 | $0.18 | 266,860 |
| 2022-02-25 | $0.18 | $0.18 | 55,034 |
| 2022-02-24 | $0.19 | $0.19 | 49,701 |
| 2022-02-23 | $0.18 | $0.18 | 42,930 |
| 2022-02-22 | $0.19 | $0.19 | 127,141 |
| 2022-02-18 | $0.19 | $0.19 | 146,131 |
| 2022-02-17 | $0.19 | $0.19 | 638,705 |
| 2022-02-16 | $0.18 | $0.18 | 238,821 |
| 2022-02-15 | $0.21 | $0.21 | 136,225 |
| 2022-02-14 | $0.20 | $0.20 | 111,035 |
| 2022-02-11 | $0.20 | $0.20 | 220,173 |
| 2022-02-10 | $0.21 | $0.21 | 186,165 |
| 2022-02-09 | $0.20 | $0.20 | 252,522 |
| 2022-02-08 | $0.19 | $0.19 | 77,778 |
| 2022-02-07 | $0.19 | $0.19 | 43,475 |
| 2022-02-04 | $0.20 | $0.20 | 171,813 |
| 2022-02-03 | $0.20 | $0.20 | 120,598 |
| 2022-02-02 | $0.20 | $0.20 | 338,673 |
| 2022-02-01 | $0.20 | $0.20 | 2,073,445 |
| 2022-01-31 | $0.22 | $0.22 | 289,462 |
| 2022-01-28 | $0.19 | $0.19 | 24,838 |
| 2022-01-27 | $0.18 | $0.18 | 95,561 |
| 2022-01-26 | $0.17 | $0.17 | 25,583 |
| 2022-01-25 | $0.18 | $0.18 | 57,184 |
| 2022-01-24 | $0.19 | $0.19 | 133,210 |
| 2022-01-21 | $0.17 | $0.17 | 318,685 |
| 2022-01-20 | $0.19 | $0.19 | 34,755 |
| 2022-01-19 | $0.19 | $0.19 | 27,166 |
| 2022-01-18 | $0.19 | $0.19 | 36,813 |
| 2022-01-14 | $0.18 | $0.18 | 75,922 |
| 2022-01-13 | $0.21 | $0.21 | 23,419 |
| 2022-01-12 | $0.20 | $0.20 | 22,691 |
| 2022-01-11 | $0.19 | $0.19 | 82,303 |
| 2022-01-10 | $0.19 | $0.19 | 113,957 |
| 2022-01-07 | $0.19 | $0.19 | 30,305 |
| 2022-01-06 | $0.18 | $0.18 | 52,234 |
| 2022-01-05 | $0.17 | $0.17 | 146,946 |
| 2022-01-04 | $0.17 | $0.17 | 37,326 |
| 2022-01-03 | $0.16 | $0.16 | 170,112 |