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
- 2000-11-27 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 | 929,460 |
| 2022-12-29 | $0.00 | $0.00 | 1,543,357 |
| 2022-12-28 | $0.00 | $0.00 | 402,000 |
| 2022-12-27 | $0.00 | $0.00 | 1,306,177 |
| 2022-12-23 | $0.00 | $0.00 | 3,628,260 |
| 2022-12-22 | $0.00 | $0.00 | 7,482,334 |
| 2022-12-21 | $0.00 | $0.00 | 2,752,736 |
| 2022-12-20 | $0.00 | $0.00 | 1,740,463 |
| 2022-12-19 | $0.00 | $0.00 | 2,757,223 |
| 2022-12-16 | $0.00 | $0.00 | 2,030,383 |
| 2022-12-15 | $0.00 | $0.00 | 3,983,369 |
| 2022-12-14 | $0.00 | $0.00 | 3,337,782 |
| 2022-12-13 | $0.00 | $0.00 | 534,555 |
| 2022-12-12 | $0.00 | $0.00 | 3,281,423 |
| 2022-12-09 | $0.00 | $0.00 | 4,236,537 |
| 2022-12-08 | $0.00 | $0.00 | 190,500 |
| 2022-12-07 | $0.00 | $0.00 | 116,000 |
| 2022-12-06 | $0.00 | $0.00 | 1,352,000 |
| 2022-12-05 | $0.00 | $0.00 | 3,354,378 |
| 2022-12-02 | $0.00 | $0.00 | 7,091,981 |
| 2022-12-01 | $0.00 | $0.00 | 3,184,437 |
| 2022-11-30 | $0.00 | $0.00 | 842,878 |
| 2022-11-29 | $0.00 | $0.00 | 3,034,090 |
| 2022-11-28 | $0.00 | $0.00 | 1,624,734 |
| 2022-11-25 | $0.00 | $0.00 | 307,920 |
| 2022-11-23 | $0.00 | $0.00 | 623,750 |
| 2022-11-22 | $0.00 | $0.00 | 1,025,211 |
| 2022-11-21 | $0.00 | $0.00 | 845,855 |
| 2022-11-18 | $0.00 | $0.00 | 1,121,027 |
| 2022-11-17 | $0.00 | $0.00 | 43,341 |
| 2022-11-16 | $0.00 | $0.00 | 472,765 |
| 2022-11-15 | $0.00 | $0.00 | 2,372,445 |
| 2022-11-14 | $0.00 | $0.00 | 2,195,764 |
| 2022-11-11 | $0.00 | $0.00 | 2,859,218 |
| 2022-11-10 | $0.00 | $0.00 | 13,706,949 |
| 2022-11-09 | $0.00 | $0.00 | 1,040,014 |
| 2022-11-08 | $0.00 | $0.00 | 985,970 |
| 2022-11-07 | $0.00 | $0.00 | 369,800 |
| 2022-11-04 | $0.00 | $0.00 | 720,156 |
| 2022-11-03 | $0.00 | $0.00 | 562,500 |
| 2022-11-02 | $0.00 | $0.00 | 1,383,684 |
| 2022-11-01 | $0.00 | $0.00 | 332,131 |
| 2022-10-31 | $0.00 | $0.00 | 757,170 |
| 2022-10-28 | $0.00 | $0.00 | 1,666,245 |
| 2022-10-27 | $0.00 | $0.00 | 195,495 |
| 2022-10-26 | $0.00 | $0.00 | 932,500 |
| 2022-10-25 | $0.00 | $0.00 | 3,596,233 |
| 2022-10-24 | $0.00 | $0.00 | 423,500 |
| 2022-10-21 | $0.00 | $0.00 | 81,250 |
| 2022-10-20 | $0.00 | $0.00 | 1,432,333 |
| 2022-10-19 | $0.00 | $0.00 | 1,203,485 |
| 2022-10-18 | $0.00 | $0.00 | 174,128 |
| 2022-10-17 | $0.00 | $0.00 | 2,270,000 |
| 2022-10-14 | $0.00 | $0.00 | 454,236 |
| 2022-10-13 | $0.00 | $0.00 | 4,122,992 |
| 2022-10-12 | $0.00 | $0.00 | 4,063,540 |
| 2022-10-11 | $0.00 | $0.00 | 1,195,569 |
| 2022-10-10 | $0.00 | $0.00 | 386,656 |
| 2022-10-07 | $0.00 | $0.00 | 2,098,796 |
| 2022-10-06 | $0.00 | $0.00 | 2,304,653 |
| 2022-10-05 | $0.00 | $0.00 | 137,425 |
| 2022-10-04 | $0.00 | $0.00 | 60,000 |
| 2022-10-03 | $0.00 | $0.00 | 605 |
| 2022-09-30 | $0.00 | $0.00 | 562,168 |
| 2022-09-29 | $0.00 | $0.00 | 650,113 |
| 2022-09-28 | $0.00 | $0.00 | 396,646 |
| 2022-09-27 | $0.00 | $0.00 | 3,705,607 |
| 2022-09-26 | $0.00 | $0.00 | 1,817,027 |
| 2022-09-23 | $0.00 | $0.00 | 830,864 |
| 2022-09-22 | $0.00 | $0.00 | 614,424 |
| 2022-09-21 | $0.00 | $0.00 | 2,918,134 |
| 2022-09-20 | $0.00 | $0.00 | 4,602,137 |
| 2022-09-19 | $0.00 | $0.00 | 4,201,767 |
| 2022-09-16 | $0.00 | $0.00 | 4,150,297 |
| 2022-09-15 | $0.00 | $0.00 | 997,070 |
| 2022-09-14 | $0.00 | $0.00 | 2,262,046 |
| 2022-09-13 | $0.00 | $0.00 | 380,146 |
| 2022-09-12 | $0.00 | $0.00 | 5,156,025 |
| 2022-09-09 | $0.00 | $0.00 | 3,248,322 |
| 2022-09-08 | $0.00 | $0.00 | 4,561,613 |
| 2022-09-07 | $0.00 | $0.00 | 2,627,422 |
| 2022-09-06 | $0.00 | $0.00 | 2,200,592 |
| 2022-09-02 | $0.00 | $0.00 | 1,903,193 |
| 2022-09-01 | $0.00 | $0.00 | 96,598 |
| 2022-08-31 | $0.00 | $0.00 | 775,559 |
| 2022-08-30 | $0.00 | $0.00 | 1,180,350 |
| 2022-08-29 | $0.00 | $0.00 | 2,990,100 |
| 2022-08-26 | $0.00 | $0.00 | 9,205,098 |
| 2022-08-25 | $0.00 | $0.00 | 1,178,802 |
| 2022-08-24 | $0.00 | $0.00 | 320,453 |
| 2022-08-23 | $0.00 | $0.00 | 799,327 |
| 2022-08-22 | $0.00 | $0.00 | 1,378,000 |
| 2022-08-19 | $0.00 | $0.00 | 1,636,734 |
| 2022-08-18 | $0.00 | $0.00 | 651,250 |
| 2022-08-17 | $0.00 | $0.00 | 636,300 |
| 2022-08-16 | $0.00 | $0.00 | 1,204,698 |
| 2022-08-15 | $0.00 | $0.00 | 1,453,400 |
| 2022-08-12 | $0.00 | $0.00 | 1,037,414 |
| 2022-08-11 | $0.00 | $0.00 | 4,929,931 |
| 2022-08-10 | $0.00 | $0.00 | 929,971 |
| 2022-08-09 | $0.00 | $0.00 | 1,390,033 |
| 2022-08-08 | $0.00 | $0.00 | 8,899,169 |
| 2022-08-05 | $0.00 | $0.00 | 589,000 |
| 2022-08-04 | $0.00 | $0.00 | 1,549,198 |
| 2022-08-03 | $0.00 | $0.00 | 543,371 |
| 2022-08-02 | $0.00 | $0.00 | 948,256 |
| 2022-08-01 | $0.00 | $0.00 | 1,380,843 |
| 2022-07-29 | $0.00 | $0.00 | 1,694,199 |
| 2022-07-28 | $0.00 | $0.00 | 20,975 |
| 2022-07-27 | $0.00 | $0.00 | 4,600 |
| 2022-07-26 | $0.00 | $0.00 | 1,231,811 |
| 2022-07-25 | $0.00 | $0.00 | 2,474,888 |
| 2022-07-22 | $0.00 | $0.00 | 1,222,000 |
| 2022-07-21 | $0.00 | $0.00 | 480,553 |
| 2022-07-20 | $0.00 | $0.00 | 1,300,657 |
| 2022-07-19 | $0.00 | $0.00 | 2,038,160 |
| 2022-07-18 | $0.00 | $0.00 | 3,250,211 |
| 2022-07-15 | $0.00 | $0.00 | 792,500 |
| 2022-07-14 | $0.00 | $0.00 | 540,681 |
| 2022-07-13 | $0.00 | $0.00 | 1,340,000 |
| 2022-07-12 | $0.00 | $0.00 | 0 |
| 2022-07-11 | $0.00 | $0.00 | 1,365,309 |
| 2022-07-08 | $0.00 | $0.00 | 965 |
| 2022-07-07 | $0.00 | $0.00 | 2,927,793 |
| 2022-07-06 | $0.00 | $0.00 | 2,656,462 |
| 2022-07-05 | $0.00 | $0.00 | 4,313,780 |
| 2022-07-01 | $0.00 | $0.00 | 1,573,137 |
| 2022-06-30 | $0.00 | $0.00 | 10,080,033 |
| 2022-06-29 | $0.00 | $0.00 | 0 |
| 2022-06-28 | $0.00 | $0.00 | 3,456,240 |
| 2022-06-27 | $0.00 | $0.00 | 1,719,807 |
| 2022-06-24 | $0.00 | $0.00 | 762,022 |
| 2022-06-23 | $0.00 | $0.00 | 389,263 |
| 2022-06-22 | $0.00 | $0.00 | 1,419,627 |
| 2022-06-21 | $0.00 | $0.00 | 139,260 |
| 2022-06-17 | $0.00 | $0.00 | 619,920 |
| 2022-06-16 | $0.00 | $0.00 | 157,204 |
| 2022-06-15 | $0.00 | $0.00 | 414,951 |
| 2022-06-14 | $0.00 | $0.00 | 171,557 |
| 2022-06-13 | $0.00 | $0.00 | 352,515 |
| 2022-06-10 | $0.00 | $0.00 | 701,490 |
| 2022-06-09 | $0.00 | $0.00 | 3,484,514 |
| 2022-06-08 | $0.00 | $0.00 | 2,270,608 |
| 2022-06-07 | $0.00 | $0.00 | 32,400 |
| 2022-06-06 | $0.00 | $0.00 | 519,069 |
| 2022-06-03 | $0.00 | $0.00 | 699,000 |
| 2022-06-02 | $0.00 | $0.00 | 3,251,000 |
| 2022-06-01 | $0.00 | $0.00 | 105,500 |
| 2022-05-31 | $0.00 | $0.00 | 2,021,204 |
| 2022-05-27 | $0.00 | $0.00 | 1,979,224 |
| 2022-05-26 | $0.00 | $0.00 | 101,604 |
| 2022-05-25 | $0.00 | $0.00 | 100,004 |
| 2022-05-24 | $0.00 | $0.00 | 1,300,083 |
| 2022-05-23 | $0.00 | $0.00 | 769,576 |
| 2022-05-20 | $0.00 | $0.00 | 1,702,867 |
| 2022-05-19 | $0.00 | $0.00 | 130,671 |
| 2022-05-18 | $0.00 | $0.00 | 10,000 |
| 2022-05-17 | $0.00 | $0.00 | 20,689 |
| 2022-05-16 | $0.00 | $0.00 | 2,020,055 |
| 2022-05-13 | $0.00 | $0.00 | 436,000 |
| 2022-05-12 | $0.00 | $0.00 | 180,000 |
| 2022-05-11 | $0.00 | $0.00 | 836,057 |
| 2022-05-10 | $0.00 | $0.00 | 793,054 |
| 2022-05-09 | $0.00 | $0.00 | 1,043,333 |
| 2022-05-06 | $0.00 | $0.00 | 1,331,855 |
| 2022-05-05 | $0.00 | $0.00 | 956,411 |
| 2022-05-04 | $0.00 | $0.00 | 12,371,676 |
| 2022-05-03 | $0.00 | $0.00 | 557,000 |
| 2022-05-02 | $0.00 | $0.00 | 1,201,142 |
| 2022-04-29 | $0.00 | $0.00 | 1,739,000 |
| 2022-04-28 | $0.00 | $0.00 | 489,206 |
| 2022-04-27 | $0.00 | $0.00 | 1,088,475 |
| 2022-04-26 | $0.00 | $0.00 | 1,707,625 |
| 2022-04-25 | $0.00 | $0.00 | 5,716,953 |
| 2022-04-22 | $0.00 | $0.00 | 1,162,362 |
| 2022-04-21 | $0.00 | $0.00 | 7,467,550 |
| 2022-04-20 | $0.00 | $0.00 | 6,520,361 |
| 2022-04-19 | $0.00 | $0.00 | 708,391 |
| 2022-04-18 | $0.00 | $0.00 | 8,653,551 |
| 2022-04-14 | $0.00 | $0.00 | 6,393,200 |
| 2022-04-13 | $0.00 | $0.00 | 3,445,439 |
| 2022-04-12 | $0.00 | $0.00 | 6,555,482 |
| 2022-04-11 | $0.00 | $0.00 | 616,323 |
| 2022-04-08 | $0.00 | $0.00 | 1,686,700 |
| 2022-04-07 | $0.00 | $0.00 | 1,068,000 |
| 2022-04-06 | $0.00 | $0.00 | 2,293,769 |
| 2022-04-05 | $0.00 | $0.00 | 1,293,841 |
| 2022-04-04 | $0.00 | $0.00 | 4,809,399 |
| 2022-04-01 | $0.00 | $0.00 | 769,592 |
| 2022-03-31 | $0.00 | $0.00 | 980,743 |
| 2022-03-30 | $0.00 | $0.00 | 2,930,000 |
| 2022-03-29 | $0.00 | $0.00 | 1,613,560 |
| 2022-03-28 | $0.00 | $0.00 | 681,750 |
| 2022-03-25 | $0.00 | $0.00 | 2,012,018 |
| 2022-03-24 | $0.00 | $0.00 | 2,700,445 |
| 2022-03-23 | $0.00 | $0.00 | 1,763,374 |
| 2022-03-22 | $0.00 | $0.00 | 382,500 |
| 2022-03-21 | $0.00 | $0.00 | 4,624,856 |
| 2022-03-18 | $0.00 | $0.00 | 3,586,996 |
| 2022-03-17 | $0.00 | $0.00 | 466,860 |
| 2022-03-16 | $0.00 | $0.00 | 1,436,952 |
| 2022-03-15 | $0.00 | $0.00 | 1,508,934 |
| 2022-03-14 | $0.00 | $0.00 | 4,197,650 |
| 2022-03-11 | $0.00 | $0.00 | 9,300,857 |
| 2022-03-10 | $0.00 | $0.00 | 0 |
| 2022-03-09 | $0.00 | $0.00 | 603,000 |
| 2022-03-08 | $0.00 | $0.00 | 1,229,700 |
| 2022-03-07 | $0.00 | $0.00 | 3,572,500 |
| 2022-03-04 | $0.00 | $0.00 | 195,000 |
| 2022-03-03 | $0.00 | $0.00 | 347,776 |
| 2022-03-02 | $0.00 | $0.00 | 583,557 |
| 2022-03-01 | $0.00 | $0.00 | 154,000 |
| 2022-02-28 | $0.00 | $0.00 | 756,004 |
| 2022-02-25 | $0.00 | $0.00 | 2,255,187 |
| 2022-02-24 | $0.00 | $0.00 | 905,000 |
| 2022-02-23 | $0.00 | $0.00 | 1,417,935 |
| 2022-02-22 | $0.00 | $0.00 | 374,532 |
| 2022-02-18 | $0.00 | $0.00 | 962,708 |
| 2022-02-17 | $0.00 | $0.00 | 1,348,850 |
| 2022-02-16 | $0.00 | $0.00 | 1,206,075 |
| 2022-02-15 | $0.00 | $0.00 | 1,711,307 |
| 2022-02-14 | $0.00 | $0.00 | 9,645,182 |
| 2022-02-11 | $0.00 | $0.00 | 3,462,857 |
| 2022-02-10 | $0.00 | $0.00 | 720,000 |
| 2022-02-09 | $0.00 | $0.00 | 758,500 |
| 2022-02-08 | $0.00 | $0.00 | 1,797,780 |
| 2022-02-07 | $0.00 | $0.00 | 2,109,597 |
| 2022-02-04 | $0.00 | $0.00 | 2,942,075 |
| 2022-02-03 | $0.00 | $0.00 | 24,667,113 |
| 2022-02-02 | $0.00 | $0.00 | 1,185,000 |
| 2022-02-01 | $0.00 | $0.00 | 100,000 |
| 2022-01-31 | $0.00 | $0.00 | 287,000 |
| 2022-01-28 | $0.00 | $0.00 | 1,318,500 |
| 2022-01-27 | $0.00 | $0.00 | 1,444,249 |
| 2022-01-26 | $0.00 | $0.00 | 238,800 |
| 2022-01-25 | $0.00 | $0.00 | 1,270,323 |
| 2022-01-24 | $0.00 | $0.00 | 9,447,947 |
| 2022-01-21 | $0.00 | $0.00 | 2,059,001 |
| 2022-01-20 | $0.00 | $0.00 | 1,481,389 |
| 2022-01-19 | $0.00 | $0.00 | 784,000 |
| 2022-01-18 | $0.00 | $0.00 | 2,421,608 |
| 2022-01-14 | $0.00 | $0.00 | 1,744,280 |
| 2022-01-13 | $0.00 | $0.00 | 959,956 |
| 2022-01-12 | $0.00 | $0.00 | 1,472,223 |
| 2022-01-11 | $0.00 | $0.00 | 1,403,333 |
| 2022-01-10 | $0.00 | $0.00 | 311,000 |
| 2022-01-07 | $0.00 | $0.00 | 362,561 |
| 2022-01-06 | $0.00 | $0.00 | 2,073,014 |
| 2022-01-05 | $0.00 | $0.00 | 1,961,301 |
| 2022-01-04 | $0.00 | $0.00 | 1,482,361 |
| 2022-01-03 | $0.00 | $0.00 | 1,702,082 |