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
- 2006-05-12 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 | 3,072,300 |
| 2022-12-29 | $0.00 | $0.00 | 2,042,259 |
| 2022-12-28 | $0.00 | $0.00 | 2,729,741 |
| 2022-12-27 | $0.00 | $0.00 | 3,559,556 |
| 2022-12-23 | $0.00 | $0.00 | 2,935,000 |
| 2022-12-22 | $0.00 | $0.00 | 2,372,000 |
| 2022-12-21 | $0.00 | $0.00 | 2,062,250 |
| 2022-12-20 | $0.00 | $0.00 | 2,501,341 |
| 2022-12-19 | $0.00 | $0.00 | 3,713,657 |
| 2022-12-16 | $0.00 | $0.00 | 13,863,010 |
| 2022-12-15 | $0.00 | $0.00 | 3,992,955 |
| 2022-12-14 | $0.00 | $0.00 | 2,629,000 |
| 2022-12-13 | $0.00 | $0.00 | 7,755 |
| 2022-12-12 | $0.00 | $0.00 | 2,117,500 |
| 2022-12-09 | $0.00 | $0.00 | 2,112,361 |
| 2022-12-08 | $0.00 | $0.00 | 600,000 |
| 2022-12-07 | $0.00 | $0.00 | 1,319,275 |
| 2022-12-06 | $0.00 | $0.00 | 2,472,250 |
| 2022-12-05 | $0.00 | $0.00 | 3,782,241 |
| 2022-12-02 | $0.00 | $0.00 | 2,296,372 |
| 2022-12-01 | $0.00 | $0.00 | 3,748,127 |
| 2022-11-30 | $0.00 | $0.00 | 2,398,583 |
| 2022-11-29 | $0.00 | $0.00 | 7,841,147 |
| 2022-11-28 | $0.00 | $0.00 | 4,789,989 |
| 2022-11-25 | $0.00 | $0.00 | 1,605,810 |
| 2022-11-23 | $0.00 | $0.00 | 12,867,873 |
| 2022-11-22 | $0.00 | $0.00 | 2,668,961 |
| 2022-11-21 | $0.00 | $0.00 | 4,250,064 |
| 2022-11-18 | $0.00 | $0.00 | 14,470 |
| 2022-11-17 | $0.00 | $0.00 | 41,055 |
| 2022-11-16 | $0.00 | $0.00 | 218,000 |
| 2022-11-15 | $0.00 | $0.00 | 19,460 |
| 2022-11-14 | $0.00 | $0.00 | 606,735 |
| 2022-11-11 | $0.00 | $0.00 | 1,848,600 |
| 2022-11-10 | $0.00 | $0.00 | 2,296,472 |
| 2022-11-09 | $0.00 | $0.00 | 482,300 |
| 2022-11-08 | $0.00 | $0.00 | 2,168,205 |
| 2022-11-07 | $0.00 | $0.00 | 461,510 |
| 2022-11-04 | $0.00 | $0.00 | 728,260 |
| 2022-11-03 | $0.00 | $0.00 | 343,000 |
| 2022-11-02 | $0.00 | $0.00 | 1,100 |
| 2022-11-01 | $0.00 | $0.00 | 2,803,026 |
| 2022-10-31 | $0.00 | $0.00 | 3,105,000 |
| 2022-10-28 | $0.00 | $0.00 | 2,546,383 |
| 2022-10-27 | $0.00 | $0.00 | 4,378,767 |
| 2022-10-26 | $0.00 | $0.00 | 2,055,218 |
| 2022-10-25 | $0.00 | $0.00 | 2,796,690 |
| 2022-10-24 | $0.00 | $0.00 | 2,154,679 |
| 2022-10-21 | $0.00 | $0.00 | 2,217,752 |
| 2022-10-20 | $0.00 | $0.00 | 2,353,972 |
| 2022-10-19 | $0.00 | $0.00 | 643,000 |
| 2022-10-18 | $0.00 | $0.00 | 1,969,539 |
| 2022-10-17 | $0.00 | $0.00 | 4,269,006 |
| 2022-10-14 | $0.00 | $0.00 | 11,105,946 |
| 2022-10-13 | $0.00 | $0.00 | 1,682,994 |
| 2022-10-12 | $0.00 | $0.00 | 2,456,990 |
| 2022-10-11 | $0.00 | $0.00 | 74,800 |
| 2022-10-10 | $0.00 | $0.00 | 69,999 |
| 2022-10-07 | $0.00 | $0.00 | 2,099,254 |
| 2022-10-06 | $0.00 | $0.00 | 2,235,220 |
| 2022-10-05 | $0.00 | $0.00 | 312,203 |
| 2022-10-04 | $0.00 | $0.00 | 744,102 |
| 2022-10-03 | $0.00 | $0.00 | 1,034,266 |
| 2022-09-30 | $0.00 | $0.00 | 214,600 |
| 2022-09-29 | $0.00 | $0.00 | 161,160 |
| 2022-09-28 | $0.00 | $0.00 | 771,000 |
| 2022-09-27 | $0.00 | $0.00 | 1,025,766 |
| 2022-09-26 | $0.00 | $0.00 | 4,122,615 |
| 2022-09-23 | $0.00 | $0.00 | 316,055 |
| 2022-09-22 | $0.00 | $0.00 | 4,504,694 |
| 2022-09-21 | $0.00 | $0.00 | 16,359,816 |
| 2022-09-20 | $0.00 | $0.00 | 5,291,710 |
| 2022-09-19 | $0.00 | $0.00 | 379,230 |
| 2022-09-16 | $0.00 | $0.00 | 3,109,586 |
| 2022-09-15 | $0.00 | $0.00 | 997,642 |
| 2022-09-14 | $0.00 | $0.00 | 1,164,526 |
| 2022-09-13 | $0.00 | $0.00 | 997,600 |
| 2022-09-12 | $0.00 | $0.00 | 2,640,000 |
| 2022-09-09 | $0.00 | $0.00 | 2,035,104 |
| 2022-09-08 | $0.00 | $0.00 | 2,188,299 |
| 2022-09-07 | $0.00 | $0.00 | 3,367,180 |
| 2022-09-06 | $0.00 | $0.00 | 2,051,440 |
| 2022-09-02 | $0.00 | $0.00 | 1,032,943 |
| 2022-09-01 | $0.00 | $0.00 | 3,709,000 |
| 2022-08-31 | $0.00 | $0.00 | 2,426,666 |
| 2022-08-30 | $0.01 | $0.01 | 1,851,095 |
| 2022-08-29 | $0.00 | $0.00 | 1,747,744 |
| 2022-08-26 | $0.01 | $0.01 | 655,565 |
| 2022-08-25 | $0.00 | $0.00 | 6,196,749 |
| 2022-08-24 | $0.00 | $0.00 | 1,533,510 |
| 2022-08-23 | $0.00 | $0.00 | 964,158 |
| 2022-08-22 | $0.01 | $0.01 | 273,000 |
| 2022-08-19 | $0.00 | $0.00 | 2,683,191 |
| 2022-08-18 | $0.00 | $0.00 | 1,041,510 |
| 2022-08-17 | $0.00 | $0.00 | 893,420 |
| 2022-08-16 | $0.01 | $0.01 | 5,298,320 |
| 2022-08-15 | $0.00 | $0.00 | 236,331 |
| 2022-08-12 | $0.00 | $0.00 | 949,795 |
| 2022-08-11 | $0.00 | $0.00 | 1,355,278 |
| 2022-08-10 | $0.00 | $0.00 | 2,174,104 |
| 2022-08-09 | $0.00 | $0.00 | 1,365,490 |
| 2022-08-08 | $0.00 | $0.00 | 275,883 |
| 2022-08-05 | $0.00 | $0.00 | 377,600 |
| 2022-08-04 | $0.00 | $0.00 | 215,700 |
| 2022-08-03 | $0.01 | $0.01 | 1,667,089 |
| 2022-08-02 | $0.00 | $0.00 | 1,116,789 |
| 2022-08-01 | $0.00 | $0.00 | 1,833,200 |
| 2022-07-29 | $0.01 | $0.01 | 554,095 |
| 2022-07-28 | $0.01 | $0.01 | 613,104 |
| 2022-07-27 | $0.00 | $0.00 | 505,476 |
| 2022-07-26 | $0.01 | $0.01 | 3,085,410 |
| 2022-07-25 | $0.01 | $0.01 | 525,900 |
| 2022-07-22 | $0.01 | $0.01 | 1,952,556 |
| 2022-07-21 | $0.01 | $0.01 | 324,200 |
| 2022-07-20 | $0.01 | $0.01 | 672,176 |
| 2022-07-19 | $0.01 | $0.01 | 707,000 |
| 2022-07-18 | $0.01 | $0.01 | 1,509,533 |
| 2022-07-15 | $0.01 | $0.01 | 1,453,185 |
| 2022-07-14 | $0.01 | $0.01 | 476,000 |
| 2022-07-13 | $0.01 | $0.01 | 1,655,476 |
| 2022-07-12 | $0.01 | $0.01 | 1,820,015 |
| 2022-07-11 | $0.01 | $0.01 | 1,444,978 |
| 2022-07-08 | $0.01 | $0.01 | 673,396 |
| 2022-07-07 | $0.01 | $0.01 | 40,900 |
| 2022-07-06 | $0.01 | $0.01 | 1,550,282 |
| 2022-07-05 | $0.01 | $0.01 | 471,149 |
| 2022-07-01 | $0.01 | $0.01 | 596,528 |
| 2022-06-30 | $0.01 | $0.01 | 1,942,131 |
| 2022-06-29 | $0.01 | $0.01 | 2,704,399 |
| 2022-06-28 | $0.01 | $0.01 | 1,831,224 |
| 2022-06-27 | $0.01 | $0.01 | 323,663 |
| 2022-06-24 | $0.01 | $0.01 | 5,597,539 |
| 2022-06-23 | $0.01 | $0.01 | 1,841,006 |
| 2022-06-22 | $0.01 | $0.01 | 5,394,981 |
| 2022-06-21 | $0.01 | $0.01 | 2,241,191 |
| 2022-06-17 | $0.01 | $0.01 | 1,158,443 |
| 2022-06-16 | $0.01 | $0.01 | 2,381,120 |
| 2022-06-15 | $0.01 | $0.01 | 3,980,408 |
| 2022-06-14 | $0.01 | $0.01 | 1,140,450 |
| 2022-06-13 | $0.01 | $0.01 | 2,053,535 |
| 2022-06-10 | $0.01 | $0.01 | 1,674,257 |
| 2022-06-09 | $0.01 | $0.01 | 2,589,820 |
| 2022-06-08 | $0.01 | $0.01 | 418,180 |
| 2022-06-07 | $0.01 | $0.01 | 100,010 |
| 2022-06-06 | $0.01 | $0.01 | 2,067,755 |
| 2022-06-03 | $0.01 | $0.01 | 485,618 |
| 2022-06-02 | $0.01 | $0.01 | 551,245 |
| 2022-06-01 | $0.01 | $0.01 | 1,958,370 |
| 2022-05-31 | $0.01 | $0.01 | 743,912 |
| 2022-05-27 | $0.01 | $0.01 | 435,373 |
| 2022-05-26 | $0.01 | $0.01 | 1,171,000 |
| 2022-05-25 | $0.01 | $0.01 | 3,224,920 |
| 2022-05-24 | $0.01 | $0.01 | 3,784,991 |
| 2022-05-23 | $0.01 | $0.01 | 779,341 |
| 2022-05-20 | $0.01 | $0.01 | 2,336,383 |
| 2022-05-19 | $0.01 | $0.01 | 9,646,664 |
| 2022-05-18 | $0.01 | $0.01 | 5,332,679 |
| 2022-05-17 | $0.01 | $0.01 | 280,991 |
| 2022-05-16 | $0.01 | $0.01 | 1,780,781 |
| 2022-05-13 | $0.01 | $0.01 | 8,131,404 |
| 2022-05-12 | $0.01 | $0.01 | 463,513 |
| 2022-05-11 | $0.01 | $0.01 | 1,410,788 |
| 2022-05-10 | $0.01 | $0.01 | 3,290,934 |
| 2022-05-09 | $0.01 | $0.01 | 1,585,035 |
| 2022-05-06 | $0.01 | $0.01 | 4,665,107 |
| 2022-05-05 | $0.01 | $0.01 | 3,676,890 |
| 2022-05-04 | $0.01 | $0.01 | 3,730,300 |
| 2022-05-03 | $0.01 | $0.01 | 2,026,650 |
| 2022-05-02 | $0.01 | $0.01 | 585,750 |
| 2022-04-29 | $0.01 | $0.01 | 374,875 |
| 2022-04-28 | $0.01 | $0.01 | 2,651,938 |
| 2022-04-27 | $0.01 | $0.01 | 918,241 |
| 2022-04-26 | $0.01 | $0.01 | 593,030 |
| 2022-04-25 | $0.01 | $0.01 | 962,902 |
| 2022-04-22 | $0.01 | $0.01 | 2,477,326 |
| 2022-04-21 | $0.01 | $0.01 | 2,363,184 |
| 2022-04-20 | $0.01 | $0.01 | 3,526,988 |
| 2022-04-19 | $0.01 | $0.01 | 2,017,719 |
| 2022-04-18 | $0.01 | $0.01 | 2,336,609 |
| 2022-04-14 | $0.01 | $0.01 | 2,574,111 |
| 2022-04-13 | $0.01 | $0.01 | 3,882,183 |
| 2022-04-12 | $0.01 | $0.01 | 2,997,852 |
| 2022-04-11 | $0.02 | $0.02 | 1,314,479 |
| 2022-04-08 | $0.02 | $0.02 | 1,569,887 |
| 2022-04-07 | $0.02 | $0.02 | 2,534,122 |
| 2022-04-06 | $0.02 | $0.02 | 2,992,963 |
| 2022-04-05 | $0.02 | $0.02 | 4,845,965 |
| 2022-04-04 | $0.02 | $0.02 | 2,819,950 |
| 2022-04-01 | $0.02 | $0.02 | 8,417,192 |
| 2022-03-31 | $0.02 | $0.02 | 530,052 |
| 2022-03-30 | $0.02 | $0.02 | 1,883,945 |
| 2022-03-29 | $0.02 | $0.02 | 2,281,554 |
| 2022-03-28 | $0.01 | $0.01 | 2,326,292 |
| 2022-03-25 | $0.02 | $0.02 | 463,139 |
| 2022-03-24 | $0.02 | $0.02 | 2,963,167 |
| 2022-03-23 | $0.02 | $0.02 | 3,268,429 |
| 2022-03-22 | $0.02 | $0.02 | 3,114,820 |
| 2022-03-21 | $0.02 | $0.02 | 8,823,030 |
| 2022-03-18 | $0.01 | $0.01 | 816,347 |
| 2022-03-17 | $0.01 | $0.01 | 1,274,630 |
| 2022-03-16 | $0.01 | $0.01 | 837,642 |
| 2022-03-15 | $0.01 | $0.01 | 2,530,362 |
| 2022-03-14 | $0.01 | $0.01 | 3,226,865 |
| 2022-03-11 | $0.01 | $0.01 | 4,369,063 |
| 2022-03-10 | $0.01 | $0.01 | 8,263,572 |
| 2022-03-09 | $0.01 | $0.01 | 500,039 |
| 2022-03-08 | $0.01 | $0.01 | 495,738 |
| 2022-03-07 | $0.01 | $0.01 | 200,969 |
| 2022-03-04 | $0.01 | $0.01 | 381,095 |
| 2022-03-03 | $0.01 | $0.01 | 85,681 |
| 2022-03-02 | $0.01 | $0.01 | 397,213 |
| 2022-03-01 | $0.01 | $0.01 | 1,300,133 |
| 2022-02-28 | $0.01 | $0.01 | 56,100 |
| 2022-02-25 | $0.01 | $0.01 | 530,215 |
| 2022-02-24 | $0.01 | $0.01 | 1,980,756 |
| 2022-02-23 | $0.01 | $0.01 | 1,825,096 |
| 2022-02-22 | $0.01 | $0.01 | 489,614 |
| 2022-02-18 | $0.01 | $0.01 | 6,158,358 |
| 2022-02-17 | $0.01 | $0.01 | 2,828,135 |
| 2022-02-16 | $0.01 | $0.01 | 0 |
| 2022-02-15 | $0.01 | $0.01 | 891,296 |
| 2022-02-14 | $0.01 | $0.01 | 317,500 |
| 2022-02-11 | $0.01 | $0.01 | 208,106 |
| 2022-02-10 | $0.01 | $0.01 | 687,001 |
| 2022-02-09 | $0.01 | $0.01 | 111,000 |
| 2022-02-08 | $0.01 | $0.01 | 672,090 |
| 2022-02-07 | $0.01 | $0.01 | 237,243 |
| 2022-02-04 | $0.01 | $0.01 | 240,014 |
| 2022-02-03 | $0.01 | $0.01 | 100,302 |
| 2022-02-02 | $0.01 | $0.01 | 202,899 |
| 2022-02-01 | $0.01 | $0.01 | 288,527 |
| 2022-01-31 | $0.01 | $0.01 | 287,700 |
| 2022-01-28 | $0.01 | $0.01 | 304,490 |
| 2022-01-27 | $0.01 | $0.01 | 113,000 |
| 2022-01-26 | $0.01 | $0.01 | 2,754,355 |
| 2022-01-25 | $0.01 | $0.01 | 1,323,881 |
| 2022-01-24 | $0.01 | $0.01 | 513,031 |
| 2022-01-21 | $0.01 | $0.01 | 598,274 |
| 2022-01-20 | $0.01 | $0.01 | 217,142 |
| 2022-01-19 | $0.01 | $0.01 | 398,200 |
| 2022-01-18 | $0.01 | $0.01 | 161,462 |
| 2022-01-14 | $0.01 | $0.01 | 119,523 |
| 2022-01-13 | $0.01 | $0.01 | 92,871 |
| 2022-01-12 | $0.01 | $0.01 | 1,987,680 |
| 2022-01-11 | $0.01 | $0.01 | 1,355,259 |
| 2022-01-10 | $0.01 | $0.01 | 1,102,571 |
| 2022-01-07 | $0.01 | $0.01 | 1,012,654 |
| 2022-01-06 | $0.01 | $0.01 | 2,131,132 |
| 2022-01-05 | $0.01 | $0.01 | 698,300 |
| 2022-01-04 | $0.01 | $0.01 | 5,504,171 |
| 2022-01-03 | $0.01 | $0.01 | 9,902,317 |