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
- 2011-10-12 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 | 10,697,783 |
| 2022-12-29 | $0.00 | $0.00 | 9,045,529 |
| 2022-12-28 | $0.00 | $0.00 | 12,499,034 |
| 2022-12-27 | $0.00 | $0.00 | 261,951 |
| 2022-12-23 | $0.00 | $0.00 | 8,901,950 |
| 2022-12-22 | $0.00 | $0.00 | 615,130 |
| 2022-12-21 | $0.00 | $0.00 | 1,300,996 |
| 2022-12-20 | $0.00 | $0.00 | 121,860,023 |
| 2022-12-19 | $0.00 | $0.00 | 548,887 |
| 2022-12-16 | $0.00 | $0.00 | 11,796,938 |
| 2022-12-15 | $0.00 | $0.00 | 3,100,378 |
| 2022-12-14 | $0.00 | $0.00 | 4,285,944 |
| 2022-12-13 | $0.00 | $0.00 | 93,921,024 |
| 2022-12-12 | $0.00 | $0.00 | 19,001,810 |
| 2022-12-09 | $0.00 | $0.00 | 6,871,595 |
| 2022-12-08 | $0.00 | $0.00 | 8,101,592 |
| 2022-12-07 | $0.00 | $0.00 | 1,156,174 |
| 2022-12-06 | $0.00 | $0.00 | 17,734,005 |
| 2022-12-05 | $0.00 | $0.00 | 2,679,294 |
| 2022-12-02 | $0.00 | $0.00 | 530,234 |
| 2022-12-01 | $0.00 | $0.00 | 6,063,533 |
| 2022-11-30 | $0.00 | $0.00 | 2,220,240 |
| 2022-11-29 | $0.00 | $0.00 | 2,007,895 |
| 2022-11-28 | $0.00 | $0.00 | 4,299,166 |
| 2022-11-25 | $0.00 | $0.00 | 0 |
| 2022-11-23 | $0.00 | $0.00 | 21,193,216 |
| 2022-11-22 | $0.00 | $0.00 | 5,570,620 |
| 2022-11-21 | $0.00 | $0.00 | 119,992,308 |
| 2022-11-18 | $0.00 | $0.00 | 2,431,033 |
| 2022-11-17 | $0.00 | $0.00 | 6,336,465 |
| 2022-11-16 | $0.00 | $0.00 | 0 |
| 2022-11-15 | $0.00 | $0.00 | 2,150,111 |
| 2022-11-14 | $0.00 | $0.00 | 1,293,736 |
| 2022-11-11 | $0.00 | $0.00 | 976,381 |
| 2022-11-10 | $0.00 | $0.00 | 1,870,158 |
| 2022-11-09 | $0.00 | $0.00 | 7,058,875 |
| 2022-11-08 | $0.00 | $0.00 | 2,428,759 |
| 2022-11-07 | $0.00 | $0.00 | 593,532 |
| 2022-11-04 | $0.00 | $0.00 | 1,972,023 |
| 2022-11-03 | $0.00 | $0.00 | 2,856,730 |
| 2022-11-02 | $0.00 | $0.00 | 1,541,968 |
| 2022-11-01 | $0.00 | $0.00 | 4,898,200 |
| 2022-10-31 | $0.00 | $0.00 | 2,518,030 |
| 2022-10-28 | $0.00 | $0.00 | 1,558,131 |
| 2022-10-27 | $0.00 | $0.00 | 3,237,241 |
| 2022-10-26 | $0.00 | $0.00 | 19,617,799 |
| 2022-10-25 | $0.00 | $0.00 | 282,741 |
| 2022-10-24 | $0.00 | $0.00 | 795,005 |
| 2022-10-21 | $0.00 | $0.00 | 603,080 |
| 2022-10-20 | $0.00 | $0.00 | 5,409,051 |
| 2022-10-19 | $0.00 | $0.00 | 17,365,504 |
| 2022-10-18 | $0.00 | $0.00 | 1,421,893 |
| 2022-10-17 | $0.00 | $0.00 | 4,862,437 |
| 2022-10-14 | $0.00 | $0.00 | 1,772,533 |
| 2022-10-13 | $0.00 | $0.00 | 408,425 |
| 2022-10-12 | $0.00 | $0.00 | 1,507,543 |
| 2022-10-11 | $0.00 | $0.00 | 3,025,325 |
| 2022-10-10 | $0.00 | $0.00 | 15,147,663 |
| 2022-10-07 | $0.00 | $0.00 | 103,787,528 |
| 2022-10-06 | $0.00 | $0.00 | 20,824,457 |
| 2022-10-05 | $0.00 | $0.00 | 36,866,436 |
| 2022-10-04 | $0.00 | $0.00 | 16,805,227 |
| 2022-10-03 | $0.00 | $0.00 | 70,396,553 |
| 2022-09-30 | $0.00 | $0.00 | 738,913 |
| 2022-09-29 | $0.00 | $0.00 | 1,055,779 |
| 2022-09-28 | $0.00 | $0.00 | 8,349,242 |
| 2022-09-27 | $0.00 | $0.00 | 6,630,320 |
| 2022-09-26 | $0.00 | $0.00 | 20,179,916 |
| 2022-09-23 | $0.00 | $0.00 | 5,620,500 |
| 2022-09-22 | $0.00 | $0.00 | 1,335,287 |
| 2022-09-21 | $0.00 | $0.00 | 1,165,700 |
| 2022-09-20 | $0.00 | $0.00 | 1,115,203 |
| 2022-09-19 | $0.00 | $0.00 | 4,135,005 |
| 2022-09-16 | $0.00 | $0.00 | 900,926 |
| 2022-09-15 | $0.00 | $0.00 | 2,570,064 |
| 2022-09-14 | $0.00 | $0.00 | 4,781,315 |
| 2022-09-13 | $0.00 | $0.00 | 8,557,200 |
| 2022-09-12 | $0.00 | $0.00 | 45,138 |
| 2022-09-09 | $0.00 | $0.00 | 2,777,787 |
| 2022-09-08 | $0.00 | $0.00 | 2,251,228 |
| 2022-09-07 | $0.00 | $0.00 | 5,070,968 |
| 2022-09-06 | $0.00 | $0.00 | 4,075,811 |
| 2022-09-02 | $0.00 | $0.00 | 6,960,591 |
| 2022-09-01 | $0.00 | $0.00 | 45,401,081 |
| 2022-08-31 | $0.00 | $0.00 | 9,357,611 |
| 2022-08-30 | $0.00 | $0.00 | 2,334,614 |
| 2022-08-29 | $0.00 | $0.00 | 14,963,458 |
| 2022-08-26 | $0.00 | $0.00 | 8,816,699 |
| 2022-08-25 | $0.00 | $0.00 | 51,481,036 |
| 2022-08-24 | $0.00 | $0.00 | 4,528,855 |
| 2022-08-23 | $0.00 | $0.00 | 6,763,118 |
| 2022-08-22 | $0.00 | $0.00 | 7,598,222 |
| 2022-08-19 | $0.00 | $0.00 | 8,968,966 |
| 2022-08-18 | $0.00 | $0.00 | 22,166,231 |
| 2022-08-17 | $0.00 | $0.00 | 159,224,800 |
| 2022-08-16 | $0.00 | $0.00 | 85,805,246 |
| 2022-08-15 | $0.00 | $0.00 | 3,276,908 |
| 2022-08-12 | $0.00 | $0.00 | 1,970,890 |
| 2022-08-11 | $0.00 | $0.00 | 18,889 |
| 2022-08-10 | $0.00 | $0.00 | 7,853,785 |
| 2022-08-09 | $0.00 | $0.00 | 5,808,021 |
| 2022-08-08 | $0.00 | $0.00 | 6,787,896 |
| 2022-08-05 | $0.00 | $0.00 | 3,870,101 |
| 2022-08-04 | $0.00 | $0.00 | 18,163,199 |
| 2022-08-03 | $0.00 | $0.00 | 268,517 |
| 2022-08-02 | $0.00 | $0.00 | 2,539,177 |
| 2022-08-01 | $0.00 | $0.00 | 7,070,093 |
| 2022-07-29 | $0.00 | $0.00 | 10,761,509 |
| 2022-07-28 | $0.00 | $0.00 | 24,097,314 |
| 2022-07-27 | $0.00 | $0.00 | 12,855,961 |
| 2022-07-26 | $0.00 | $0.00 | 559,500 |
| 2022-07-25 | $0.00 | $0.00 | 3,682,866 |
| 2022-07-22 | $0.00 | $0.00 | 5,061,279 |
| 2022-07-21 | $0.00 | $0.00 | 1,534,788 |
| 2022-07-20 | $0.00 | $0.00 | 3,432,600 |
| 2022-07-19 | $0.00 | $0.00 | 714,632 |
| 2022-07-18 | $0.00 | $0.00 | 5,906,949 |
| 2022-07-15 | $0.00 | $0.00 | 21,595,860 |
| 2022-07-14 | $0.00 | $0.00 | 26,494,829 |
| 2022-07-13 | $0.00 | $0.00 | 12,485,333 |
| 2022-07-12 | $0.00 | $0.00 | 20,797,340 |
| 2022-07-11 | $0.00 | $0.00 | 2,160,095 |
| 2022-07-08 | $0.00 | $0.00 | 14,603,975 |
| 2022-07-07 | $0.00 | $0.00 | 32,426,999 |
| 2022-07-06 | $0.00 | $0.00 | 15,039,359 |
| 2022-07-05 | $0.00 | $0.00 | 114,384,274 |
| 2022-07-01 | $0.00 | $0.00 | 6,819,211 |
| 2022-06-30 | $0.00 | $0.00 | 31,336,378 |
| 2022-06-29 | $0.00 | $0.00 | 19,556,484 |
| 2022-06-28 | $0.00 | $0.00 | 3,571,097 |
| 2022-06-27 | $0.00 | $0.00 | 1,186,497 |
| 2022-06-24 | $0.00 | $0.00 | 10,296,020 |
| 2022-06-23 | $0.00 | $0.00 | 2,845,378 |
| 2022-06-22 | $0.00 | $0.00 | 104,985,160 |
| 2022-06-21 | $0.00 | $0.00 | 40,346,443 |
| 2022-06-17 | $0.00 | $0.00 | 24,177,029 |
| 2022-06-16 | $0.00 | $0.00 | 3,795,164 |
| 2022-06-15 | $0.00 | $0.00 | 730,677 |
| 2022-06-14 | $0.00 | $0.00 | 3,099,817 |
| 2022-06-13 | $0.00 | $0.00 | 71,360,758 |
| 2022-06-10 | $0.00 | $0.00 | 10,124,646 |
| 2022-06-09 | $0.00 | $0.00 | 60,059,712 |
| 2022-06-08 | $0.00 | $0.00 | 6,701,848 |
| 2022-06-07 | $0.00 | $0.00 | 1,646,211 |
| 2022-06-06 | $0.00 | $0.00 | 2,039,484 |
| 2022-06-03 | $0.00 | $0.00 | 165,571 |
| 2022-06-02 | $0.00 | $0.00 | 1,875,528 |
| 2022-06-01 | $0.00 | $0.00 | 1,528,932 |
| 2022-05-31 | $0.00 | $0.00 | 5,620,016 |
| 2022-05-27 | $0.00 | $0.00 | 1,064,385 |
| 2022-05-26 | $0.00 | $0.00 | 3,691,701 |
| 2022-05-25 | $0.00 | $0.00 | 26,962 |
| 2022-05-24 | $0.00 | $0.00 | 1,345,724 |
| 2022-05-23 | $0.00 | $0.00 | 160,966 |
| 2022-05-20 | $0.00 | $0.00 | 9,889,111 |
| 2022-05-19 | $0.00 | $0.00 | 2,119,116 |
| 2022-05-18 | $0.00 | $0.00 | 2,917,094 |
| 2022-05-17 | $0.00 | $0.00 | 311,348 |
| 2022-05-16 | $0.00 | $0.00 | 31,150,713 |
| 2022-05-13 | $0.00 | $0.00 | 30,082,011 |
| 2022-05-12 | $0.00 | $0.00 | 6,533,603 |
| 2022-05-11 | $0.00 | $0.00 | 12,280,699 |
| 2022-05-10 | $0.00 | $0.00 | 15,567,530 |
| 2022-05-09 | $0.00 | $0.00 | 2,803,629 |
| 2022-05-06 | $0.00 | $0.00 | 5,237,864 |
| 2022-05-05 | $0.00 | $0.00 | 10,126,722 |
| 2022-05-04 | $0.00 | $0.00 | 38,793,450 |
| 2022-05-03 | $0.00 | $0.00 | 36,004,955 |
| 2022-05-02 | $0.00 | $0.00 | 8,464,384 |
| 2022-04-29 | $0.00 | $0.00 | 516,000 |
| 2022-04-28 | $0.00 | $0.00 | 15,245,520 |
| 2022-04-27 | $0.00 | $0.00 | 15,650,664 |
| 2022-04-26 | $0.00 | $0.00 | 127,572,179 |
| 2022-04-25 | $0.00 | $0.00 | 80,321,122 |
| 2022-04-22 | $0.00 | $0.00 | 5,292,161 |
| 2022-04-21 | $0.00 | $0.00 | 25,318,457 |
| 2022-04-20 | $0.00 | $0.00 | 20,925,131 |
| 2022-04-19 | $0.00 | $0.00 | 39,921,892 |
| 2022-04-18 | $0.00 | $0.00 | 11,984,410 |
| 2022-04-14 | $0.00 | $0.00 | 17,763,677 |
| 2022-04-13 | $0.00 | $0.00 | 29,705,682 |
| 2022-04-12 | $0.00 | $0.00 | 10,997,998 |
| 2022-04-11 | $0.00 | $0.00 | 23,309,090 |
| 2022-04-08 | $0.00 | $0.00 | 35,896,401 |
| 2022-04-07 | $0.00 | $0.00 | 3,057,532 |
| 2022-04-06 | $0.00 | $0.00 | 27,228,997 |
| 2022-04-05 | $0.00 | $0.00 | 21,118,733 |
| 2022-04-04 | $0.00 | $0.00 | 22,940,007 |
| 2022-04-01 | $0.00 | $0.00 | 17,668,933 |
| 2022-03-31 | $0.00 | $0.00 | 10,780,026 |
| 2022-03-30 | $0.00 | $0.00 | 44,532,888 |
| 2022-03-29 | $0.00 | $0.00 | 80,775,795 |
| 2022-03-28 | $0.00 | $0.00 | 169,746,572 |
| 2022-03-25 | $0.00 | $0.00 | 326,543,799 |
| 2022-03-24 | $0.00 | $0.00 | 91,088,228 |
| 2022-03-23 | $0.00 | $0.00 | 31,654,488 |
| 2022-03-22 | $0.00 | $0.00 | 146,244,728 |
| 2022-03-21 | $0.00 | $0.00 | 132,866,492 |
| 2022-03-18 | $0.00 | $0.00 | 22,149,207 |
| 2022-03-17 | $0.00 | $0.00 | 48,690,455 |
| 2022-03-16 | $0.00 | $0.00 | 4,714,705 |
| 2022-03-15 | $0.00 | $0.00 | 6,293,852 |
| 2022-03-14 | $0.00 | $0.00 | 23,217,443 |
| 2022-03-11 | $0.00 | $0.00 | 7,177,011 |
| 2022-03-10 | $0.00 | $0.00 | 5,148,947 |
| 2022-03-09 | $0.00 | $0.00 | 25,267,157 |
| 2022-03-08 | $0.00 | $0.00 | 4,295,126 |
| 2022-03-07 | $0.00 | $0.00 | 65,032,074 |
| 2022-03-04 | $0.00 | $0.00 | 2,925,454 |
| 2022-03-03 | $0.00 | $0.00 | 14,460,400 |
| 2022-03-02 | $0.00 | $0.00 | 21,783,625 |
| 2022-03-01 | $0.00 | $0.00 | 6,729,033 |
| 2022-02-28 | $0.00 | $0.00 | 8,158,829 |
| 2022-02-25 | $0.00 | $0.00 | 5,122,845 |
| 2022-02-24 | $0.00 | $0.00 | 4,706,501 |
| 2022-02-23 | $0.00 | $0.00 | 4,897,996 |
| 2022-02-22 | $0.00 | $0.00 | 16,646,964 |
| 2022-02-18 | $0.00 | $0.00 | 18,331,948 |
| 2022-02-17 | $0.00 | $0.00 | 18,013,912 |
| 2022-02-16 | $0.00 | $0.00 | 120,000 |
| 2022-02-15 | $0.00 | $0.00 | 8,429,743 |
| 2022-02-14 | $0.00 | $0.00 | 4,435,245 |
| 2022-02-11 | $0.00 | $0.00 | 13,908,298 |
| 2022-02-10 | $0.00 | $0.00 | 48,384,638 |
| 2022-02-09 | $0.00 | $0.00 | 73,625,365 |
| 2022-02-08 | $0.00 | $0.00 | 8,781,865 |
| 2022-02-07 | $0.00 | $0.00 | 12,027,995 |
| 2022-02-04 | $0.00 | $0.00 | 13,930,645 |
| 2022-02-03 | $0.00 | $0.00 | 7,924,812 |
| 2022-02-02 | $0.00 | $0.00 | 2,588,036 |
| 2022-02-01 | $0.00 | $0.00 | 6,421,889 |
| 2022-01-31 | $0.00 | $0.00 | 12,196,069 |
| 2022-01-28 | $0.00 | $0.00 | 6,691,210 |
| 2022-01-27 | $0.00 | $0.00 | 693,200 |
| 2022-01-26 | $0.00 | $0.00 | 1,366,339 |
| 2022-01-25 | $0.00 | $0.00 | 3,123,448 |
| 2022-01-24 | $0.00 | $0.00 | 6,897,217 |
| 2022-01-21 | $0.00 | $0.00 | 1,235,606 |
| 2022-01-20 | $0.00 | $0.00 | 4,430,981 |
| 2022-01-19 | $0.00 | $0.00 | 15,690,158 |
| 2022-01-18 | $0.00 | $0.00 | 5,137,230 |
| 2022-01-14 | $0.00 | $0.00 | 5,245,556 |
| 2022-01-13 | $0.00 | $0.00 | 1,386,327 |
| 2022-01-12 | $0.00 | $0.00 | 3,638,195 |
| 2022-01-11 | $0.00 | $0.00 | 7,180,785 |
| 2022-01-10 | $0.00 | $0.00 | 1,252,148 |
| 2022-01-07 | $0.00 | $0.00 | 3,847,772 |
| 2022-01-06 | $0.00 | $0.00 | 1,865,194 |
| 2022-01-05 | $0.00 | $0.00 | 9,254,062 |
| 2022-01-04 | $0.00 | $0.00 | 8,846,659 |
| 2022-01-03 | $0.00 | $0.00 | 11,620,681 |