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
- 2005-04-25 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 | 55,003,507 |
| 2022-12-29 | $0.00 | $0.00 | 50,253,525 |
| 2022-12-28 | $0.00 | $0.00 | 27,840,959 |
| 2022-12-27 | $0.00 | $0.00 | 15,564,077 |
| 2022-12-23 | $0.00 | $0.00 | 13,363,590 |
| 2022-12-22 | $0.00 | $0.00 | 18,364,197 |
| 2022-12-21 | $0.00 | $0.00 | 12,218,560 |
| 2022-12-20 | $0.00 | $0.00 | 26,274,066 |
| 2022-12-19 | $0.00 | $0.00 | 14,877,004 |
| 2022-12-16 | $0.00 | $0.00 | 11,157,483 |
| 2022-12-15 | $0.00 | $0.00 | 6,934,894 |
| 2022-12-14 | $0.00 | $0.00 | 16,741,620 |
| 2022-12-13 | $0.00 | $0.00 | 14,393,538 |
| 2022-12-12 | $0.00 | $0.00 | 7,358,454 |
| 2022-12-09 | $0.00 | $0.00 | 14,992,012 |
| 2022-12-08 | $0.00 | $0.00 | 6,993,560 |
| 2022-12-07 | $0.00 | $0.00 | 11,905,858 |
| 2022-12-06 | $0.00 | $0.00 | 7,265,884 |
| 2022-12-05 | $0.00 | $0.00 | 12,552,381 |
| 2022-12-02 | $0.00 | $0.00 | 13,683,282 |
| 2022-12-01 | $0.00 | $0.00 | 19,004,876 |
| 2022-11-30 | $0.00 | $0.00 | 5,321,929 |
| 2022-11-29 | $0.00 | $0.00 | 7,705,948 |
| 2022-11-28 | $0.00 | $0.00 | 9,609,816 |
| 2022-11-25 | $0.00 | $0.00 | 3,979,180 |
| 2022-11-23 | $0.00 | $0.00 | 13,969,679 |
| 2022-11-22 | $0.00 | $0.00 | 29,302,627 |
| 2022-11-21 | $0.00 | $0.00 | 6,222,338 |
| 2022-11-18 | $0.00 | $0.00 | 20,409,726 |
| 2022-11-17 | $0.00 | $0.00 | 4,784,832 |
| 2022-11-16 | $0.00 | $0.00 | 10,601,690 |
| 2022-11-15 | $0.00 | $0.00 | 10,079,177 |
| 2022-11-14 | $0.00 | $0.00 | 13,861,372 |
| 2022-11-11 | $0.00 | $0.00 | 6,937,602 |
| 2022-11-10 | $0.00 | $0.00 | 7,972,035 |
| 2022-11-09 | $0.00 | $0.00 | 11,240,543 |
| 2022-11-08 | $0.00 | $0.00 | 28,500,301 |
| 2022-11-07 | $0.00 | $0.00 | 3,923,260 |
| 2022-11-04 | $0.00 | $0.00 | 8,096,394 |
| 2022-11-03 | $0.00 | $0.00 | 13,920,037 |
| 2022-11-02 | $0.00 | $0.00 | 17,613,675 |
| 2022-11-01 | $0.00 | $0.00 | 6,931,111 |
| 2022-10-31 | $0.00 | $0.00 | 11,065,276 |
| 2022-10-28 | $0.00 | $0.00 | 19,019,544 |
| 2022-10-27 | $0.00 | $0.00 | 6,042,713 |
| 2022-10-26 | $0.00 | $0.00 | 7,703,530 |
| 2022-10-25 | $0.00 | $0.00 | 6,676,852 |
| 2022-10-24 | $0.00 | $0.00 | 8,859,074 |
| 2022-10-21 | $0.00 | $0.00 | 2,032,966 |
| 2022-10-20 | $0.00 | $0.00 | 7,176,558 |
| 2022-10-19 | $0.00 | $0.00 | 15,647,595 |
| 2022-10-18 | $0.00 | $0.00 | 5,305,894 |
| 2022-10-17 | $0.00 | $0.00 | 17,221,034 |
| 2022-10-14 | $0.00 | $0.00 | 19,143,295 |
| 2022-10-13 | $0.00 | $0.00 | 12,272,062 |
| 2022-10-12 | $0.00 | $0.00 | 9,092,504 |
| 2022-10-11 | $0.00 | $0.00 | 10,363,877 |
| 2022-10-10 | $0.00 | $0.00 | 28,153,804 |
| 2022-10-07 | $0.00 | $0.00 | 43,500,274 |
| 2022-10-06 | $0.00 | $0.00 | 24,445,865 |
| 2022-10-05 | $0.00 | $0.00 | 11,931,063 |
| 2022-10-04 | $0.00 | $0.00 | 21,097,999 |
| 2022-10-03 | $0.00 | $0.00 | 61,466,857 |
| 2022-09-30 | $0.00 | $0.00 | 2,487,117 |
| 2022-09-29 | $0.00 | $0.00 | 9,375,597 |
| 2022-09-28 | $0.00 | $0.00 | 21,604,250 |
| 2022-09-27 | $0.00 | $0.00 | 6,376,361 |
| 2022-09-26 | $0.00 | $0.00 | 16,826,142 |
| 2022-09-23 | $0.00 | $0.00 | 7,193,577 |
| 2022-09-22 | $0.00 | $0.00 | 12,040,565 |
| 2022-09-21 | $0.00 | $0.00 | 8,765,702 |
| 2022-09-20 | $0.00 | $0.00 | 14,637,943 |
| 2022-09-19 | $0.00 | $0.00 | 9,205,535 |
| 2022-09-16 | $0.00 | $0.00 | 6,067,537 |
| 2022-09-15 | $0.00 | $0.00 | 14,930,250 |
| 2022-09-14 | $0.00 | $0.00 | 9,118,002 |
| 2022-09-13 | $0.00 | $0.00 | 12,559,710 |
| 2022-09-12 | $0.00 | $0.00 | 7,849,784 |
| 2022-09-09 | $0.00 | $0.00 | 7,313,159 |
| 2022-09-08 | $0.00 | $0.00 | 9,173,236 |
| 2022-09-07 | $0.00 | $0.00 | 17,209,380 |
| 2022-09-06 | $0.00 | $0.00 | 22,732,463 |
| 2022-09-02 | $0.00 | $0.00 | 10,633,147 |
| 2022-09-01 | $0.00 | $0.00 | 7,944,574 |
| 2022-08-31 | $0.00 | $0.00 | 20,882,324 |
| 2022-08-30 | $0.00 | $0.00 | 20,953,969 |
| 2022-08-29 | $0.00 | $0.00 | 6,913,911 |
| 2022-08-26 | $0.00 | $0.00 | 15,899,740 |
| 2022-08-25 | $0.00 | $0.00 | 6,368,827 |
| 2022-08-24 | $0.00 | $0.00 | 35,021,683 |
| 2022-08-23 | $0.00 | $0.00 | 14,126,663 |
| 2022-08-22 | $0.00 | $0.00 | 19,236,964 |
| 2022-08-19 | $0.00 | $0.00 | 15,351,863 |
| 2022-08-18 | $0.00 | $0.00 | 28,958,321 |
| 2022-08-17 | $0.00 | $0.00 | 34,040,019 |
| 2022-08-16 | $0.00 | $0.00 | 14,205,812 |
| 2022-08-15 | $0.00 | $0.00 | 31,745,011 |
| 2022-08-12 | $0.00 | $0.00 | 52,006,026 |
| 2022-08-11 | $0.00 | $0.00 | 19,020,350 |
| 2022-08-10 | $0.00 | $0.00 | 31,738,807 |
| 2022-08-09 | $0.00 | $0.00 | 33,525,671 |
| 2022-08-08 | $0.00 | $0.00 | 25,855,992 |
| 2022-08-05 | $0.00 | $0.00 | 37,291,583 |
| 2022-08-04 | $0.00 | $0.00 | 32,821,913 |
| 2022-08-03 | $0.00 | $0.00 | 22,528,030 |
| 2022-08-02 | $0.00 | $0.00 | 71,991,703 |
| 2022-08-01 | $0.00 | $0.00 | 49,448,517 |
| 2022-07-29 | $0.00 | $0.00 | 11,948,571 |
| 2022-07-28 | $0.00 | $0.00 | 16,673,344 |
| 2022-07-27 | $0.00 | $0.00 | 18,512,696 |
| 2022-07-26 | $0.00 | $0.00 | 11,777,001 |
| 2022-07-25 | $0.00 | $0.00 | 8,751,657 |
| 2022-07-22 | $0.00 | $0.00 | 5,341,327 |
| 2022-07-21 | $0.00 | $0.00 | 6,482,374 |
| 2022-07-20 | $0.00 | $0.00 | 11,948,503 |
| 2022-07-19 | $0.00 | $0.00 | 4,222,187 |
| 2022-07-18 | $0.00 | $0.00 | 4,730,471 |
| 2022-07-15 | $0.00 | $0.00 | 15,836,656 |
| 2022-07-14 | $0.00 | $0.00 | 8,870,353 |
| 2022-07-13 | $0.00 | $0.00 | 6,501,112 |
| 2022-07-12 | $0.00 | $0.00 | 4,357,522 |
| 2022-07-11 | $0.00 | $0.00 | 12,569,960 |
| 2022-07-08 | $0.00 | $0.00 | 8,836,433 |
| 2022-07-07 | $0.00 | $0.00 | 21,962,475 |
| 2022-07-06 | $0.00 | $0.00 | 4,557,642 |
| 2022-07-05 | $0.00 | $0.00 | 10,329,399 |
| 2022-07-01 | $0.00 | $0.00 | 10,226,397 |
| 2022-06-30 | $0.00 | $0.00 | 6,131,823 |
| 2022-06-29 | $0.00 | $0.00 | 5,983,465 |
| 2022-06-28 | $0.00 | $0.00 | 8,287,895 |
| 2022-06-27 | $0.00 | $0.00 | 12,108,483 |
| 2022-06-24 | $0.00 | $0.00 | 14,868,829 |
| 2022-06-23 | $0.00 | $0.00 | 15,399,989 |
| 2022-06-22 | $0.00 | $0.00 | 18,863,820 |
| 2022-06-21 | $0.00 | $0.00 | 28,077,360 |
| 2022-06-17 | $0.00 | $0.00 | 20,831,926 |
| 2022-06-16 | $0.00 | $0.00 | 29,138,507 |
| 2022-06-15 | $0.00 | $0.00 | 17,290,099 |
| 2022-06-14 | $0.00 | $0.00 | 14,807,287 |
| 2022-06-13 | $0.00 | $0.00 | 15,508,778 |
| 2022-06-10 | $0.00 | $0.00 | 13,680,582 |
| 2022-06-09 | $0.00 | $0.00 | 6,100,864 |
| 2022-06-08 | $0.00 | $0.00 | 10,079,829 |
| 2022-06-07 | $0.00 | $0.00 | 10,681,901 |
| 2022-06-06 | $0.00 | $0.00 | 21,980,972 |
| 2022-06-03 | $0.00 | $0.00 | 5,603,869 |
| 2022-06-02 | $0.00 | $0.00 | 18,341,912 |
| 2022-06-01 | $0.00 | $0.00 | 10,485,147 |
| 2022-05-31 | $0.00 | $0.00 | 8,788,673 |
| 2022-05-27 | $0.00 | $0.00 | 12,941,262 |
| 2022-05-26 | $0.00 | $0.00 | 14,847,267 |
| 2022-05-25 | $0.00 | $0.00 | 10,665,313 |
| 2022-05-24 | $0.00 | $0.00 | 10,493,777 |
| 2022-05-23 | $0.00 | $0.00 | 24,803,847 |
| 2022-05-20 | $0.00 | $0.00 | 16,753,032 |
| 2022-05-19 | $0.00 | $0.00 | 15,171,720 |
| 2022-05-18 | $0.00 | $0.00 | 8,821,607 |
| 2022-05-17 | $0.00 | $0.00 | 20,086,346 |
| 2022-05-16 | $0.00 | $0.00 | 27,388,237 |
| 2022-05-13 | $0.00 | $0.00 | 39,521,593 |
| 2022-05-12 | $0.00 | $0.00 | 29,490,774 |
| 2022-05-11 | $0.00 | $0.00 | 92,434,047 |
| 2022-05-10 | $0.00 | $0.00 | 22,279,314 |
| 2022-05-09 | $0.00 | $0.00 | 19,970,852 |
| 2022-05-06 | $0.00 | $0.00 | 25,743,417 |
| 2022-05-05 | $0.00 | $0.00 | 25,556,498 |
| 2022-05-04 | $0.00 | $0.00 | 15,317,959 |
| 2022-05-03 | $0.00 | $0.00 | 22,469,114 |
| 2022-05-02 | $0.00 | $0.00 | 31,113,472 |
| 2022-04-29 | $0.00 | $0.00 | 27,309,442 |
| 2022-04-28 | $0.00 | $0.00 | 10,099,767 |
| 2022-04-27 | $0.00 | $0.00 | 24,624,707 |
| 2022-04-26 | $0.00 | $0.00 | 13,574,799 |
| 2022-04-25 | $0.00 | $0.00 | 15,680,566 |
| 2022-04-22 | $0.00 | $0.00 | 12,096,051 |
| 2022-04-21 | $0.00 | $0.00 | 13,760,435 |
| 2022-04-20 | $0.00 | $0.00 | 9,287,895 |
| 2022-04-19 | $0.00 | $0.00 | 11,498,479 |
| 2022-04-18 | $0.00 | $0.00 | 30,384,141 |
| 2022-04-14 | $0.00 | $0.00 | 31,974,158 |
| 2022-04-13 | $0.00 | $0.00 | 31,847,944 |
| 2022-04-12 | $0.00 | $0.00 | 43,916,918 |
| 2022-04-11 | $0.00 | $0.00 | 17,818,053 |
| 2022-04-08 | $0.00 | $0.00 | 18,563,825 |
| 2022-04-07 | $0.00 | $0.00 | 35,695,568 |
| 2022-04-06 | $0.00 | $0.00 | 68,809,477 |
| 2022-04-05 | $0.00 | $0.00 | 11,506,971 |
| 2022-04-04 | $0.00 | $0.00 | 9,284,973 |
| 2022-04-01 | $0.00 | $0.00 | 23,553,198 |
| 2022-03-31 | $0.00 | $0.00 | 20,925,408 |
| 2022-03-30 | $0.00 | $0.00 | 16,783,338 |
| 2022-03-29 | $0.00 | $0.00 | 19,428,373 |
| 2022-03-28 | $0.00 | $0.00 | 21,720,274 |
| 2022-03-25 | $0.00 | $0.00 | 156,192,726 |
| 2022-03-24 | $0.00 | $0.00 | 25,532,991 |
| 2022-03-23 | $0.00 | $0.00 | 29,930,853 |
| 2022-03-22 | $0.00 | $0.00 | 13,343,154 |
| 2022-03-21 | $0.00 | $0.00 | 9,947,988 |
| 2022-03-18 | $0.00 | $0.00 | 14,906,631 |
| 2022-03-17 | $0.00 | $0.00 | 24,037,140 |
| 2022-03-16 | $0.00 | $0.00 | 18,255,939 |
| 2022-03-15 | $0.00 | $0.00 | 10,616,844 |
| 2022-03-14 | $0.00 | $0.00 | 31,752,561 |
| 2022-03-11 | $0.00 | $0.00 | 21,945,017 |
| 2022-03-10 | $0.00 | $0.00 | 16,064,095 |
| 2022-03-09 | $0.00 | $0.00 | 11,281,859 |
| 2022-03-08 | $0.00 | $0.00 | 23,973,430 |
| 2022-03-07 | $0.00 | $0.00 | 39,045,453 |
| 2022-03-04 | $0.00 | $0.00 | 52,414,106 |
| 2022-03-03 | $0.00 | $0.00 | 44,354,068 |
| 2022-03-02 | $0.00 | $0.00 | 89,038,941 |
| 2022-03-01 | $0.00 | $0.00 | 56,886,787 |
| 2022-02-28 | $0.00 | $0.00 | 26,639,300 |
| 2022-02-25 | $0.00 | $0.00 | 12,856,271 |
| 2022-02-24 | $0.00 | $0.00 | 52,595,578 |
| 2022-02-23 | $0.00 | $0.00 | 11,419,890 |
| 2022-02-22 | $0.00 | $0.00 | 13,698,907 |
| 2022-02-18 | $0.00 | $0.00 | 15,256,627 |
| 2022-02-17 | $0.00 | $0.00 | 17,700,324 |
| 2022-02-16 | $0.00 | $0.00 | 34,442,140 |
| 2022-02-15 | $0.00 | $0.00 | 61,234,092 |
| 2022-02-14 | $0.00 | $0.00 | 44,075,685 |
| 2022-02-11 | $0.00 | $0.00 | 100,354,002 |
| 2022-02-10 | $0.00 | $0.00 | 16,285,111 |
| 2022-02-09 | $0.00 | $0.00 | 46,391,814 |
| 2022-02-08 | $0.00 | $0.00 | 22,739,397 |
| 2022-02-07 | $0.00 | $0.00 | 52,395,287 |
| 2022-02-04 | $0.00 | $0.00 | 162,301,365 |
| 2022-02-03 | $0.00 | $0.00 | 79,523,790 |
| 2022-02-02 | $0.00 | $0.00 | 74,786,615 |
| 2022-02-01 | $0.00 | $0.00 | 61,488,641 |
| 2022-01-31 | $0.00 | $0.00 | 61,630,908 |
| 2022-01-28 | $0.00 | $0.00 | 33,641,524 |
| 2022-01-27 | $0.00 | $0.00 | 59,337,029 |
| 2022-01-26 | $0.00 | $0.00 | 38,092,899 |
| 2022-01-25 | $0.00 | $0.00 | 19,067,730 |
| 2022-01-24 | $0.00 | $0.00 | 77,559,099 |
| 2022-01-21 | $0.00 | $0.00 | 80,706,570 |
| 2022-01-20 | $0.00 | $0.00 | 122,687,422 |
| 2022-01-19 | $0.00 | $0.00 | 99,364,497 |
| 2022-01-18 | $0.00 | $0.00 | 38,591,008 |
| 2022-01-14 | $0.00 | $0.00 | 17,078,816 |
| 2022-01-13 | $0.00 | $0.00 | 25,788,503 |
| 2022-01-12 | $0.00 | $0.00 | 22,101,803 |
| 2022-01-11 | $0.00 | $0.00 | 37,387,722 |
| 2022-01-10 | $0.00 | $0.00 | 36,306,752 |
| 2022-01-07 | $0.00 | $0.00 | 40,982,966 |
| 2022-01-06 | $0.00 | $0.00 | 52,106,837 |
| 2022-01-05 | $0.00 | $0.00 | 47,155,159 |
| 2022-01-04 | $0.00 | $0.00 | 51,899,180 |
| 2022-01-03 | $0.00 | $0.00 | 53,348,598 |