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
- 2014-05-29 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 | 20,199,258 |
| 2022-12-29 | $0.00 | $0.00 | 14,819,376 |
| 2022-12-28 | $0.00 | $0.00 | 20,675,554 |
| 2022-12-27 | $0.00 | $0.00 | 8,412,917 |
| 2022-12-23 | $0.00 | $0.00 | 7,702,983 |
| 2022-12-22 | $0.00 | $0.00 | 7,454,889 |
| 2022-12-21 | $0.00 | $0.00 | 27,982,985 |
| 2022-12-20 | $0.00 | $0.00 | 5,955,764 |
| 2022-12-19 | $0.00 | $0.00 | 4,137,871 |
| 2022-12-16 | $0.00 | $0.00 | 10,660,762 |
| 2022-12-15 | $0.00 | $0.00 | 2,696,107 |
| 2022-12-14 | $0.00 | $0.00 | 868,233 |
| 2022-12-13 | $0.00 | $0.00 | 2,166,734 |
| 2022-12-12 | $0.00 | $0.00 | 2,650,452 |
| 2022-12-09 | $0.00 | $0.00 | 2,636,121 |
| 2022-12-08 | $0.00 | $0.00 | 6,003,353 |
| 2022-12-07 | $0.00 | $0.00 | 3,115,344 |
| 2022-12-06 | $0.00 | $0.00 | 4,772,024 |
| 2022-12-05 | $0.00 | $0.00 | 3,503,130 |
| 2022-12-02 | $0.00 | $0.00 | 9,026,567 |
| 2022-12-01 | $0.00 | $0.00 | 4,417,304 |
| 2022-11-30 | $0.00 | $0.00 | 5,926,737 |
| 2022-11-29 | $0.00 | $0.00 | 12,701,909 |
| 2022-11-28 | $0.00 | $0.00 | 2,334,973 |
| 2022-11-25 | $0.00 | $0.00 | 2,217,478 |
| 2022-11-23 | $0.00 | $0.00 | 3,825,825 |
| 2022-11-22 | $0.00 | $0.00 | 2,232,897 |
| 2022-11-21 | $0.00 | $0.00 | 5,953,324 |
| 2022-11-18 | $0.00 | $0.00 | 2,862,831 |
| 2022-11-17 | $0.00 | $0.00 | 5,482,793 |
| 2022-11-16 | $0.01 | $0.01 | 1,690,939 |
| 2022-11-15 | $0.01 | $0.01 | 12,344,738 |
| 2022-11-14 | $0.01 | $0.01 | 9,951,615 |
| 2022-11-11 | $0.01 | $0.01 | 6,390,427 |
| 2022-11-10 | $0.00 | $0.00 | 4,796,945 |
| 2022-11-09 | $0.00 | $0.00 | 2,656,771 |
| 2022-11-08 | $0.00 | $0.00 | 5,353,127 |
| 2022-11-07 | $0.00 | $0.00 | 8,340,194 |
| 2022-11-04 | $0.00 | $0.00 | 8,698,459 |
| 2022-11-03 | $0.00 | $0.00 | 15,839,135 |
| 2022-11-02 | $0.00 | $0.00 | 11,357,411 |
| 2022-11-01 | $0.01 | $0.01 | 3,834,065 |
| 2022-10-31 | $0.01 | $0.01 | 9,609,007 |
| 2022-10-28 | $0.01 | $0.01 | 4,111,708 |
| 2022-10-27 | $0.01 | $0.01 | 2,402,990 |
| 2022-10-26 | $0.01 | $0.01 | 2,492,450 |
| 2022-10-25 | $0.01 | $0.01 | 5,426,598 |
| 2022-10-24 | $0.01 | $0.01 | 4,082,996 |
| 2022-10-21 | $0.01 | $0.01 | 1,021,780 |
| 2022-10-20 | $0.01 | $0.01 | 4,762,144 |
| 2022-10-19 | $0.01 | $0.01 | 3,539,605 |
| 2022-10-18 | $0.01 | $0.01 | 935,387 |
| 2022-10-17 | $0.01 | $0.01 | 5,053,723 |
| 2022-10-14 | $0.01 | $0.01 | 317,853 |
| 2022-10-13 | $0.01 | $0.01 | 2,170,695 |
| 2022-10-12 | $0.01 | $0.01 | 1,261,401 |
| 2022-10-11 | $0.01 | $0.01 | 1,300,534 |
| 2022-10-10 | $0.01 | $0.01 | 1,291,061 |
| 2022-10-07 | $0.01 | $0.01 | 1,963,064 |
| 2022-10-06 | $0.01 | $0.01 | 615,404 |
| 2022-10-05 | $0.01 | $0.01 | 862,726 |
| 2022-10-04 | $0.01 | $0.01 | 5,470,415 |
| 2022-10-03 | $0.01 | $0.01 | 3,740,233 |
| 2022-09-30 | $0.01 | $0.01 | 2,842,884 |
| 2022-09-29 | $0.01 | $0.01 | 1,845,033 |
| 2022-09-28 | $0.01 | $0.01 | 2,630,278 |
| 2022-09-27 | $0.01 | $0.01 | 1,889,695 |
| 2022-09-26 | $0.01 | $0.01 | 3,287,555 |
| 2022-09-23 | $0.01 | $0.01 | 4,860,821 |
| 2022-09-22 | $0.01 | $0.01 | 3,024,743 |
| 2022-09-21 | $0.01 | $0.01 | 8,064,896 |
| 2022-09-20 | $0.01 | $0.01 | 50,568,171 |
| 2022-09-19 | $0.01 | $0.01 | 6,424,442 |
| 2022-09-16 | $0.01 | $0.01 | 5,569,588 |
| 2022-09-15 | $0.01 | $0.01 | 8,570,462 |
| 2022-09-14 | $0.01 | $0.01 | 8,788,178 |
| 2022-09-13 | $0.01 | $0.01 | 6,614,511 |
| 2022-09-12 | $0.01 | $0.01 | 1,132,821 |
| 2022-09-09 | $0.01 | $0.01 | 4,313,624 |
| 2022-09-08 | $0.01 | $0.01 | 1,875,439 |
| 2022-09-07 | $0.01 | $0.01 | 665,150 |
| 2022-09-06 | $0.01 | $0.01 | 6,794,812 |
| 2022-09-02 | $0.01 | $0.01 | 6,949,327 |
| 2022-09-01 | $0.01 | $0.01 | 4,670,606 |
| 2022-08-31 | $0.01 | $0.01 | 1,638,891 |
| 2022-08-30 | $0.01 | $0.01 | 4,367,673 |
| 2022-08-29 | $0.01 | $0.01 | 1,338,716 |
| 2022-08-26 | $0.01 | $0.01 | 11,087,561 |
| 2022-08-25 | $0.01 | $0.01 | 14,518,843 |
| 2022-08-24 | $0.01 | $0.01 | 8,203,370 |
| 2022-08-23 | $0.01 | $0.01 | 7,845,765 |
| 2022-08-22 | $0.01 | $0.01 | 2,983,953 |
| 2022-08-19 | $0.01 | $0.01 | 4,853,279 |
| 2022-08-18 | $0.01 | $0.01 | 3,318,963 |
| 2022-08-17 | $0.01 | $0.01 | 4,694,582 |
| 2022-08-16 | $0.01 | $0.01 | 4,003,064 |
| 2022-08-15 | $0.01 | $0.01 | 18,767,731 |
| 2022-08-12 | $0.01 | $0.01 | 6,190,092 |
| 2022-08-11 | $0.01 | $0.01 | 7,195,486 |
| 2022-08-10 | $0.01 | $0.01 | 12,491,222 |
| 2022-08-09 | $0.01 | $0.01 | 9,790,180 |
| 2022-08-08 | $0.01 | $0.01 | 9,582,103 |
| 2022-08-05 | $0.01 | $0.01 | 22,565,745 |
| 2022-08-04 | $0.01 | $0.01 | 9,737,756 |
| 2022-08-03 | $0.01 | $0.01 | 7,631,211 |
| 2022-08-02 | $0.01 | $0.01 | 2,866,456 |
| 2022-08-01 | $0.01 | $0.01 | 5,464,325 |
| 2022-07-29 | $0.01 | $0.01 | 7,037,481 |
| 2022-07-28 | $0.01 | $0.01 | 2,008,320 |
| 2022-07-27 | $0.01 | $0.01 | 3,359,227 |
| 2022-07-26 | $0.01 | $0.01 | 556,526 |
| 2022-07-25 | $0.01 | $0.01 | 3,682,592 |
| 2022-07-22 | $0.01 | $0.01 | 1,336,285 |
| 2022-07-21 | $0.01 | $0.01 | 3,168,582 |
| 2022-07-20 | $0.01 | $0.01 | 3,372,454 |
| 2022-07-19 | $0.01 | $0.01 | 2,632,341 |
| 2022-07-18 | $0.01 | $0.01 | 1,705,292 |
| 2022-07-15 | $0.01 | $0.01 | 8,419,835 |
| 2022-07-14 | $0.01 | $0.01 | 1,723,813 |
| 2022-07-13 | $0.01 | $0.01 | 3,558,683 |
| 2022-07-12 | $0.01 | $0.01 | 966,730 |
| 2022-07-11 | $0.01 | $0.01 | 1,657,140 |
| 2022-07-08 | $0.01 | $0.01 | 4,808,880 |
| 2022-07-07 | $0.01 | $0.01 | 12,122,166 |
| 2022-07-06 | $0.01 | $0.01 | 3,820,297 |
| 2022-07-05 | $0.01 | $0.01 | 6,932,581 |
| 2022-07-01 | $0.01 | $0.01 | 7,573,641 |
| 2022-06-30 | $0.01 | $0.01 | 6,111,752 |
| 2022-06-29 | $0.01 | $0.01 | 5,447,864 |
| 2022-06-28 | $0.01 | $0.01 | 4,309,425 |
| 2022-06-27 | $0.01 | $0.01 | 6,567,971 |
| 2022-06-24 | $0.01 | $0.01 | 7,877,911 |
| 2022-06-23 | $0.01 | $0.01 | 2,281,932 |
| 2022-06-22 | $0.01 | $0.01 | 2,807,623 |
| 2022-06-21 | $0.01 | $0.01 | 5,725,935 |
| 2022-06-17 | $0.01 | $0.01 | 1,975,332 |
| 2022-06-16 | $0.01 | $0.01 | 2,495,464 |
| 2022-06-15 | $0.01 | $0.01 | 2,691,297 |
| 2022-06-14 | $0.00 | $0.00 | 16,466,392 |
| 2022-06-13 | $0.01 | $0.01 | 6,216,493 |
| 2022-06-10 | $0.01 | $0.01 | 6,733,249 |
| 2022-06-09 | $0.01 | $0.01 | 7,265,197 |
| 2022-06-08 | $0.01 | $0.01 | 22,942,477 |
| 2022-06-07 | $0.01 | $0.01 | 7,625,639 |
| 2022-06-06 | $0.01 | $0.01 | 3,963,540 |
| 2022-06-03 | $0.01 | $0.01 | 15,186,794 |
| 2022-06-02 | $0.01 | $0.01 | 13,695,973 |
| 2022-06-01 | $0.01 | $0.01 | 8,856,723 |
| 2022-05-31 | $0.01 | $0.01 | 6,166,055 |
| 2022-05-27 | $0.01 | $0.01 | 24,715,178 |
| 2022-05-26 | $0.01 | $0.01 | 38,213,722 |
| 2022-05-25 | $0.00 | $0.00 | 23,701,805 |
| 2022-05-24 | $0.01 | $0.01 | 22,588,932 |
| 2022-05-23 | $0.01 | $0.01 | 21,437,487 |
| 2022-05-20 | $0.01 | $0.01 | 14,701,706 |
| 2022-05-19 | $0.01 | $0.01 | 17,102,042 |
| 2022-05-18 | $0.01 | $0.01 | 4,127,617 |
| 2022-05-17 | $0.01 | $0.01 | 3,880,113 |
| 2022-05-16 | $0.01 | $0.01 | 5,000,571 |
| 2022-05-13 | $0.01 | $0.01 | 4,342,713 |
| 2022-05-12 | $0.01 | $0.01 | 5,239,371 |
| 2022-05-11 | $0.01 | $0.01 | 9,013,952 |
| 2022-05-10 | $0.01 | $0.01 | 5,796,969 |
| 2022-05-09 | $0.01 | $0.01 | 17,063,476 |
| 2022-05-06 | $0.01 | $0.01 | 12,783,971 |
| 2022-05-05 | $0.01 | $0.01 | 6,183,982 |
| 2022-05-04 | $0.01 | $0.01 | 9,497,696 |
| 2022-05-03 | $0.01 | $0.01 | 6,998,569 |
| 2022-05-02 | $0.01 | $0.01 | 12,152,728 |
| 2022-04-29 | $0.01 | $0.01 | 11,297,919 |
| 2022-04-28 | $0.01 | $0.01 | 21,601,254 |
| 2022-04-27 | $0.01 | $0.01 | 12,007,452 |
| 2022-04-26 | $0.01 | $0.01 | 21,695,017 |
| 2022-04-25 | $0.01 | $0.01 | 23,978,619 |
| 2022-04-22 | $0.01 | $0.01 | 7,555,071 |
| 2022-04-21 | $0.01 | $0.01 | 6,865,665 |
| 2022-04-20 | $0.01 | $0.01 | 3,716,984 |
| 2022-04-19 | $0.01 | $0.01 | 6,596,710 |
| 2022-04-18 | $0.01 | $0.01 | 4,342,525 |
| 2022-04-14 | $0.01 | $0.01 | 4,949,333 |
| 2022-04-13 | $0.01 | $0.01 | 16,384,217 |
| 2022-04-12 | $0.01 | $0.01 | 62,851,985 |
| 2022-04-11 | $0.01 | $0.01 | 12,488,550 |
| 2022-04-08 | $0.01 | $0.01 | 7,777,428 |
| 2022-04-07 | $0.01 | $0.01 | 11,991,727 |
| 2022-04-06 | $0.01 | $0.01 | 8,173,117 |
| 2022-04-05 | $0.01 | $0.01 | 6,620,092 |
| 2022-04-04 | $0.01 | $0.01 | 6,702,963 |
| 2022-04-01 | $0.01 | $0.01 | 23,402,022 |
| 2022-03-31 | $0.01 | $0.01 | 9,024,288 |
| 2022-03-30 | $0.01 | $0.01 | 10,478,643 |
| 2022-03-29 | $0.01 | $0.01 | 25,373,329 |
| 2022-03-28 | $0.01 | $0.01 | 9,302,162 |
| 2022-03-25 | $0.01 | $0.01 | 13,925,789 |
| 2022-03-24 | $0.01 | $0.01 | 7,008,454 |
| 2022-03-23 | $0.01 | $0.01 | 7,928,970 |
| 2022-03-22 | $0.01 | $0.01 | 7,497,080 |
| 2022-03-21 | $0.01 | $0.01 | 10,270,237 |
| 2022-03-18 | $0.01 | $0.01 | 6,212,205 |
| 2022-03-17 | $0.01 | $0.01 | 6,019,290 |
| 2022-03-16 | $0.01 | $0.01 | 4,088,695 |
| 2022-03-15 | $0.01 | $0.01 | 8,295,289 |
| 2022-03-14 | $0.01 | $0.01 | 15,382,106 |
| 2022-03-11 | $0.01 | $0.01 | 8,768,536 |
| 2022-03-10 | $0.01 | $0.01 | 9,732,626 |
| 2022-03-09 | $0.01 | $0.01 | 7,676,625 |
| 2022-03-08 | $0.01 | $0.01 | 13,248,879 |
| 2022-03-07 | $0.01 | $0.01 | 6,227,252 |
| 2022-03-04 | $0.01 | $0.01 | 3,691,420 |
| 2022-03-03 | $0.01 | $0.01 | 3,468,304 |
| 2022-03-02 | $0.01 | $0.01 | 11,551,098 |
| 2022-03-01 | $0.01 | $0.01 | 7,104,999 |
| 2022-02-28 | $0.01 | $0.01 | 4,934,257 |
| 2022-02-25 | $0.01 | $0.01 | 4,318,558 |
| 2022-02-24 | $0.01 | $0.01 | 17,406,950 |
| 2022-02-23 | $0.01 | $0.01 | 8,253,572 |
| 2022-02-22 | $0.01 | $0.01 | 8,230,687 |
| 2022-02-18 | $0.01 | $0.01 | 6,345,718 |
| 2022-02-17 | $0.01 | $0.01 | 8,333,557 |
| 2022-02-16 | $0.01 | $0.01 | 6,845,412 |
| 2022-02-15 | $0.01 | $0.01 | 6,753,574 |
| 2022-02-14 | $0.01 | $0.01 | 5,370,059 |
| 2022-02-11 | $0.01 | $0.01 | 8,515,773 |
| 2022-02-10 | $0.01 | $0.01 | 10,529,607 |
| 2022-02-09 | $0.01 | $0.01 | 9,126,975 |
| 2022-02-08 | $0.01 | $0.01 | 5,472,926 |
| 2022-02-07 | $0.01 | $0.01 | 9,959,040 |
| 2022-02-04 | $0.02 | $0.02 | 26,127,007 |
| 2022-02-03 | $0.01 | $0.01 | 15,630,252 |
| 2022-02-02 | $0.02 | $0.02 | 13,867,201 |
| 2022-02-01 | $0.02 | $0.02 | 34,133,202 |
| 2022-01-31 | $0.02 | $0.02 | 33,951,779 |
| 2022-01-28 | $0.02 | $0.02 | 27,547,703 |
| 2022-01-27 | $0.01 | $0.01 | 32,859,650 |
| 2022-01-26 | $0.01 | $0.01 | 10,434,752 |
| 2022-01-25 | $0.01 | $0.01 | 5,245,170 |
| 2022-01-24 | $0.01 | $0.01 | 19,608,043 |
| 2022-01-21 | $0.01 | $0.01 | 3,698,483 |
| 2022-01-20 | $0.01 | $0.01 | 1,633,364 |
| 2022-01-19 | $0.01 | $0.01 | 3,416,763 |
| 2022-01-18 | $0.01 | $0.01 | 6,369,857 |
| 2022-01-14 | $0.01 | $0.01 | 8,896,512 |
| 2022-01-13 | $0.01 | $0.01 | 11,169,179 |
| 2022-01-12 | $0.01 | $0.01 | 6,093,050 |
| 2022-01-11 | $0.01 | $0.01 | 5,975,878 |
| 2022-01-10 | $0.01 | $0.01 | 8,401,888 |
| 2022-01-07 | $0.01 | $0.01 | 28,180,360 |
| 2022-01-06 | $0.01 | $0.01 | 12,214,383 |
| 2022-01-05 | $0.01 | $0.01 | 8,936,462 |
| 2022-01-04 | $0.01 | $0.01 | 22,945,074 |
| 2022-01-03 | $0.01 | $0.01 | 67,617,888 |