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
- 2004-12-21 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 | 3,041,789 |
| 2022-12-29 | $0.00 | $0.00 | 1,523,000 |
| 2022-12-28 | $0.00 | $0.00 | 927,234 |
| 2022-12-27 | $0.00 | $0.00 | 1,197,011 |
| 2022-12-23 | $0.00 | $0.00 | 993,300 |
| 2022-12-22 | $0.00 | $0.00 | 1,581,210 |
| 2022-12-21 | $0.00 | $0.00 | 901,345 |
| 2022-12-20 | $0.00 | $0.00 | 10,864,991 |
| 2022-12-19 | $0.00 | $0.00 | 3,628,098 |
| 2022-12-16 | $0.00 | $0.00 | 4,071,200 |
| 2022-12-15 | $0.00 | $0.00 | 5,660,343 |
| 2022-12-14 | $0.00 | $0.00 | 18,282,336 |
| 2022-12-13 | $0.00 | $0.00 | 2,892,407 |
| 2022-12-12 | $0.00 | $0.00 | 3,236,824 |
| 2022-12-09 | $0.00 | $0.00 | 7,696,280 |
| 2022-12-08 | $0.00 | $0.00 | 12,753,322 |
| 2022-12-07 | $0.00 | $0.00 | 4,885,250 |
| 2022-12-06 | $0.00 | $0.00 | 8,180,798 |
| 2022-12-05 | $0.00 | $0.00 | 1,226,435 |
| 2022-12-02 | $0.00 | $0.00 | 4,274,067 |
| 2022-12-01 | $0.01 | $0.01 | 1,225,721 |
| 2022-11-30 | $0.01 | $0.01 | 1,277,757 |
| 2022-11-29 | $0.01 | $0.01 | 1,738,002 |
| 2022-11-28 | $0.00 | $0.00 | 4,609,481 |
| 2022-11-25 | $0.01 | $0.01 | 792,869 |
| 2022-11-23 | $0.01 | $0.01 | 1,170,201 |
| 2022-11-22 | $0.01 | $0.01 | 2,203,858 |
| 2022-11-21 | $0.01 | $0.01 | 2,325,023 |
| 2022-11-18 | $0.01 | $0.01 | 6,407,475 |
| 2022-11-17 | $0.01 | $0.01 | 6,242,330 |
| 2022-11-16 | $0.01 | $0.01 | 12,570,275 |
| 2022-11-15 | $0.01 | $0.01 | 3,789,750 |
| 2022-11-14 | $0.01 | $0.01 | 5,179,697 |
| 2022-11-11 | $0.01 | $0.01 | 5,428,641 |
| 2022-11-10 | $0.01 | $0.01 | 14,129,444 |
| 2022-11-09 | $0.00 | $0.00 | 4,833,984 |
| 2022-11-08 | $0.00 | $0.00 | 6,860,768 |
| 2022-11-07 | $0.00 | $0.00 | 9,281,458 |
| 2022-11-04 | $0.00 | $0.00 | 2,589,234 |
| 2022-11-03 | $0.00 | $0.00 | 10,356,910 |
| 2022-11-02 | $0.01 | $0.01 | 5,152,202 |
| 2022-11-01 | $0.00 | $0.00 | 7,374,480 |
| 2022-10-31 | $0.00 | $0.00 | 2,203,864 |
| 2022-10-28 | $0.00 | $0.00 | 2,540,473 |
| 2022-10-27 | $0.00 | $0.00 | 1,058,968 |
| 2022-10-26 | $0.00 | $0.00 | 5,596,359 |
| 2022-10-25 | $0.01 | $0.01 | 2,088,051 |
| 2022-10-24 | $0.00 | $0.00 | 1,248,876 |
| 2022-10-21 | $0.01 | $0.01 | 5,267,167 |
| 2022-10-20 | $0.01 | $0.01 | 4,692,285 |
| 2022-10-19 | $0.01 | $0.01 | 3,108,082 |
| 2022-10-18 | $0.01 | $0.01 | 2,595,201 |
| 2022-10-17 | $0.01 | $0.01 | 2,458,149 |
| 2022-10-14 | $0.01 | $0.01 | 2,578,280 |
| 2022-10-13 | $0.01 | $0.01 | 2,516,681 |
| 2022-10-12 | $0.01 | $0.01 | 1,051,641 |
| 2022-10-11 | $0.01 | $0.01 | 2,213,278 |
| 2022-10-10 | $0.01 | $0.01 | 2,390,097 |
| 2022-10-07 | $0.01 | $0.01 | 1,163,082 |
| 2022-10-06 | $0.02 | $0.02 | 1,652,168 |
| 2022-10-05 | $0.02 | $0.02 | 51,263 |
| 2022-10-04 | $0.02 | $0.02 | 312,351 |
| 2022-10-03 | $0.02 | $0.02 | 252,136 |
| 2022-09-30 | $0.02 | $0.02 | 121,155 |
| 2022-09-29 | $0.02 | $0.02 | 173,955 |
| 2022-09-28 | $0.02 | $0.02 | 584,868 |
| 2022-09-27 | $0.02 | $0.02 | 211,580 |
| 2022-09-26 | $0.02 | $0.02 | 741,701 |
| 2022-09-23 | $0.02 | $0.02 | 421,287 |
| 2022-09-22 | $0.02 | $0.02 | 979,171 |
| 2022-09-21 | $0.02 | $0.02 | 361,610 |
| 2022-09-20 | $0.02 | $0.02 | 202,522 |
| 2022-09-19 | $0.02 | $0.02 | 2,933,396 |
| 2022-09-16 | $0.02 | $0.02 | 394,466 |
| 2022-09-15 | $0.02 | $0.02 | 612,992 |
| 2022-09-14 | $0.02 | $0.02 | 131,222 |
| 2022-09-13 | $0.02 | $0.02 | 2,729,479 |
| 2022-09-12 | $0.02 | $0.02 | 2,361,805 |
| 2022-09-09 | $0.02 | $0.02 | 1,084,390 |
| 2022-09-08 | $0.02 | $0.02 | 1,180,557 |
| 2022-09-07 | $0.02 | $0.02 | 2,235,572 |
| 2022-09-06 | $0.02 | $0.02 | 3,547,167 |
| 2022-09-02 | $0.02 | $0.02 | 7,626,899 |
| 2022-09-01 | $0.02 | $0.02 | 6,565,204 |
| 2022-08-31 | $0.02 | $0.02 | 1,988,543 |
| 2022-08-30 | $0.03 | $0.03 | 3,777,830 |
| 2022-08-29 | $0.03 | $0.03 | 12,080,470 |
| 2022-08-26 | $0.03 | $0.03 | 6,292,657 |
| 2022-08-25 | $0.03 | $0.03 | 2,322,419 |
| 2022-08-24 | $0.02 | $0.02 | 2,662,051 |
| 2022-08-23 | $0.03 | $0.03 | 1,294,110 |
| 2022-08-22 | $0.03 | $0.03 | 616,489 |
| 2022-08-19 | $0.03 | $0.03 | 723,868 |
| 2022-08-18 | $0.03 | $0.03 | 508,184 |
| 2022-08-17 | $0.03 | $0.03 | 1,261,125 |
| 2022-08-16 | $0.02 | $0.02 | 10,170,884 |
| 2022-08-15 | $0.03 | $0.03 | 918,110 |
| 2022-08-12 | $0.03 | $0.03 | 836,826 |
| 2022-08-11 | $0.04 | $0.04 | 2,805,150 |
| 2022-08-10 | $0.05 | $0.05 | 31,060,345 |
| 2022-08-09 | $0.07 | $0.07 | 25,724,629 |
| 2022-08-08 | $0.09 | $0.09 | 19,340,826 |
| 2022-08-05 | $0.07 | $0.07 | 12,324,438 |
| 2022-08-04 | $0.04 | $0.04 | 6,003,684 |
| 2022-08-03 | $0.03 | $0.03 | 866,722 |
| 2022-08-02 | $0.03 | $0.03 | 367,711 |
| 2022-08-01 | $0.03 | $0.03 | 491,245 |
| 2022-07-29 | $0.03 | $0.03 | 1,418,925 |
| 2022-07-28 | $0.02 | $0.02 | 419,100 |
| 2022-07-27 | $0.02 | $0.02 | 250,150 |
| 2022-07-26 | $0.02 | $0.02 | 4,003,746 |
| 2022-07-25 | $0.02 | $0.02 | 1,377,800 |
| 2022-07-22 | $0.02 | $0.02 | 1,080,752 |
| 2022-07-21 | $0.03 | $0.03 | 2,056,688 |
| 2022-07-20 | $0.02 | $0.02 | 2,317,350 |
| 2022-07-19 | $0.02 | $0.02 | 2,599,114 |
| 2022-07-18 | $0.02 | $0.02 | 1,812,137 |
| 2022-07-15 | $0.02 | $0.02 | 2,805,288 |
| 2022-07-14 | $0.02 | $0.02 | 3,330,142 |
| 2022-07-13 | $0.02 | $0.02 | 7,279,824 |
| 2022-07-12 | $0.03 | $0.03 | 30,870,491 |
| 2022-07-11 | $0.08 | $0.08 | 2,262,915 |
| 2022-07-08 | $0.09 | $0.09 | 3,267,123 |
| 2022-07-07 | $0.09 | $0.09 | 2,263,037 |
| 2022-07-06 | $0.09 | $0.09 | 16,398,968 |
| 2022-07-05 | $0.09 | $0.09 | 11,136,694 |
| 2022-07-01 | $0.15 | $0.15 | 10,500,442 |
| 2022-06-30 | $0.14 | $0.14 | 12,277,115 |
| 2022-06-29 | $0.11 | $0.11 | 8,641,133 |
| 2022-06-28 | $0.10 | $0.10 | 4,164,735 |
| 2022-06-27 | $0.08 | $0.08 | 6,662,319 |
| 2022-06-24 | $0.06 | $0.06 | 1,649,728 |
| 2022-06-23 | $0.03 | $0.03 | 4,237,560 |
| 2022-06-22 | $0.03 | $0.03 | 10,393,338 |
| 2022-06-21 | $0.03 | $0.03 | 364,284 |
| 2022-06-17 | $0.03 | $0.03 | 59,662 |
| 2022-06-16 | $0.03 | $0.03 | 206,609 |
| 2022-06-15 | $0.03 | $0.03 | 273,289 |
| 2022-06-14 | $0.02 | $0.02 | 1,789,865 |
| 2022-06-13 | $0.02 | $0.02 | 6,595,450 |
| 2022-06-10 | $0.02 | $0.02 | 401,411 |
| 2022-06-09 | $0.02 | $0.02 | 509,417 |
| 2022-06-08 | $0.02 | $0.02 | 6,477,392 |
| 2022-06-07 | $0.02 | $0.02 | 500,996 |
| 2022-06-06 | $0.02 | $0.02 | 5,326,502 |
| 2022-06-03 | $0.02 | $0.02 | 341,160 |
| 2022-06-02 | $0.02 | $0.02 | 602,028 |
| 2022-06-01 | $0.02 | $0.02 | 1,120,871 |
| 2022-05-31 | $0.02 | $0.02 | 4,731,760 |
| 2022-05-27 | $0.02 | $0.02 | 998,915 |
| 2022-05-26 | $0.02 | $0.02 | 9,373,235 |
| 2022-05-25 | $0.02 | $0.02 | 161,396 |
| 2022-05-24 | $0.02 | $0.02 | 1,800,456 |
| 2022-05-23 | $0.02 | $0.02 | 391,409 |
| 2022-05-20 | $0.02 | $0.02 | 1,325,519 |
| 2022-05-19 | $0.02 | $0.02 | 410,430 |
| 2022-05-18 | $0.02 | $0.02 | 258,500 |
| 2022-05-17 | $0.02 | $0.02 | 136,631 |
| 2022-05-16 | $0.02 | $0.02 | 31,500 |
| 2022-05-13 | $0.02 | $0.02 | 1,938,613 |
| 2022-05-12 | $0.02 | $0.02 | 11,973 |
| 2022-05-11 | $0.02 | $0.02 | 33,084 |
| 2022-05-10 | $0.02 | $0.02 | 119,118 |
| 2022-05-09 | $0.02 | $0.02 | 1,441,099 |
| 2022-05-06 | $0.03 | $0.03 | 619,970 |
| 2022-05-05 | $0.03 | $0.03 | 1,120,318 |
| 2022-05-04 | $0.03 | $0.03 | 1,230,418 |
| 2022-05-03 | $0.04 | $0.04 | 651,273 |
| 2022-05-02 | $0.03 | $0.03 | 1,463,170 |
| 2022-04-29 | $0.03 | $0.03 | 1,376,463 |
| 2022-04-28 | $0.03 | $0.03 | 6,425,292 |
| 2022-04-27 | $0.04 | $0.04 | 2,346,195 |
| 2022-04-26 | $0.03 | $0.03 | 9,660,731 |
| 2022-04-25 | $0.06 | $0.06 | 2,233,231 |
| 2022-04-22 | $0.08 | $0.08 | 1,645,048 |
| 2022-04-21 | $0.08 | $0.08 | 528,507 |
| 2022-04-20 | $0.08 | $0.08 | 2,390,755 |
| 2022-04-19 | $0.08 | $0.08 | 13,027,484 |
| 2022-04-18 | $0.13 | $0.13 | 2,627,882 |
| 2022-04-14 | $0.16 | $0.16 | 2,964,962 |
| 2022-04-13 | $0.14 | $0.14 | 6,881,424 |
| 2022-04-12 | $0.16 | $0.16 | 3,702,709 |
| 2022-04-11 | $0.20 | $0.20 | 1,748,643 |
| 2022-04-08 | $0.12 | $0.12 | 3,911,236 |
| 2022-04-07 | $0.14 | $0.14 | 5,686,864 |
| 2022-04-06 | $0.06 | $0.06 | 3,131,855 |
| 2022-04-05 | $0.07 | $0.07 | 4,751,502 |
| 2022-04-04 | $0.07 | $0.07 | 1,654,473 |
| 2022-04-01 | $0.05 | $0.05 | 2,565,628 |
| 2022-03-31 | $0.04 | $0.04 | 3,731,773 |
| 2022-03-30 | $0.04 | $0.04 | 6,223,979 |
| 2022-03-29 | $0.04 | $0.04 | 1,334,622 |
| 2022-03-28 | $0.04 | $0.04 | 1,886,528 |
| 2022-03-25 | $0.03 | $0.03 | 1,033,462 |
| 2022-03-24 | $0.03 | $0.03 | 2,787,105 |
| 2022-03-23 | $0.02 | $0.02 | 5,005,929 |
| 2022-03-22 | $0.03 | $0.03 | 2,565,516 |
| 2022-03-21 | $0.02 | $0.02 | 5,858,029 |
| 2022-03-18 | $0.02 | $0.02 | 1,284,308 |
| 2022-03-17 | $0.01 | $0.01 | 3,441,165 |
| 2022-03-16 | $0.01 | $0.01 | 816,610 |
| 2022-03-15 | $0.01 | $0.01 | 278,415 |
| 2022-03-14 | $0.01 | $0.01 | 1,863,484 |
| 2022-03-11 | $0.01 | $0.01 | 45,484 |
| 2022-03-10 | $0.01 | $0.01 | 303,476 |
| 2022-03-09 | $0.01 | $0.01 | 26,031 |
| 2022-03-08 | $0.01 | $0.01 | 22,615 |
| 2022-03-07 | $0.00 | $0.00 | 1,000 |
| 2022-03-04 | $0.00 | $0.00 | 30,000 |
| 2022-03-03 | $0.01 | $0.01 | 0 |
| 2022-03-02 | $0.01 | $0.01 | 0 |
| 2022-03-01 | $0.01 | $0.01 | 0 |
| 2022-02-28 | $0.01 | $0.01 | 2,722 |
| 2022-02-25 | $0.01 | $0.01 | 34,500 |
| 2022-02-24 | $0.01 | $0.01 | 0 |
| 2022-02-23 | $0.01 | $0.01 | 7,100 |
| 2022-02-22 | $0.00 | $0.00 | 148,807 |
| 2022-02-18 | $0.01 | $0.01 | 41,249 |
| 2022-02-17 | $0.01 | $0.01 | 638,200 |
| 2022-02-16 | $0.01 | $0.01 | 133,090 |
| 2022-02-15 | $0.01 | $0.01 | 0 |
| 2022-02-14 | $0.01 | $0.01 | 9,150 |
| 2022-02-11 | $0.01 | $0.01 | 14,076 |
| 2022-02-10 | $0.01 | $0.01 | 42,841 |
| 2022-02-09 | $0.01 | $0.01 | 30,153 |
| 2022-02-08 | $0.01 | $0.01 | 0 |
| 2022-02-07 | $0.01 | $0.01 | 200 |
| 2022-02-04 | $0.01 | $0.01 | 0 |
| 2022-02-03 | $0.01 | $0.01 | 220,528 |
| 2022-02-02 | $0.01 | $0.01 | 75,698 |
| 2022-02-01 | $0.01 | $0.01 | 167,181 |
| 2022-01-31 | $0.01 | $0.01 | 378,004 |
| 2022-01-28 | $0.01 | $0.01 | 58,010 |
| 2022-01-27 | $0.01 | $0.01 | 22,500 |
| 2022-01-26 | $0.01 | $0.01 | 162,000 |
| 2022-01-25 | $0.01 | $0.01 | 200 |
| 2022-01-24 | $0.01 | $0.01 | 273,610 |
| 2022-01-21 | $0.01 | $0.01 | 284,367 |
| 2022-01-20 | $0.01 | $0.01 | 317,626 |
| 2022-01-19 | $0.01 | $0.01 | 187,619 |
| 2022-01-18 | $0.01 | $0.01 | 609,365 |
| 2022-01-14 | $0.01 | $0.01 | 229,091 |
| 2022-01-13 | $0.01 | $0.01 | 690,791 |
| 2022-01-12 | $0.01 | $0.01 | 5,924,886 |
| 2022-01-11 | $0.01 | $0.01 | 305,150 |
| 2022-01-10 | $0.01 | $0.01 | 716,164 |
| 2022-01-07 | $0.02 | $0.02 | 1,360,426 |
| 2022-01-06 | $0.01 | $0.01 | 3,800 |
| 2022-01-05 | $0.01 | $0.01 | 0 |
| 2022-01-04 | $0.01 | $0.01 | 135 |
| 2022-01-03 | $0.01 | $0.01 | 2,022 |