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
- 2012-09-25 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 | $0.01 | $0.01 | 0 |
| 2022-12-29 | $0.01 | $0.01 | 19,000 |
| 2022-12-28 | $0.01 | $0.01 | 68,333 |
| 2022-12-27 | $0.00 | $0.00 | 45,000 |
| 2022-12-23 | $0.00 | $0.00 | 100,000 |
| 2022-12-22 | $0.00 | $0.00 | 12,256 |
| 2022-12-21 | $0.01 | $0.01 | 0 |
| 2022-12-20 | $0.01 | $0.01 | 60,000 |
| 2022-12-19 | $0.00 | $0.00 | 34,444 |
| 2022-12-16 | $0.01 | $0.01 | 0 |
| 2022-12-15 | $0.01 | $0.01 | 0 |
| 2022-12-14 | $0.01 | $0.01 | 23,000 |
| 2022-12-13 | $0.00 | $0.00 | 164,000 |
| 2022-12-12 | $0.00 | $0.00 | 9,000 |
| 2022-12-09 | $0.01 | $0.01 | 0 |
| 2022-12-08 | $0.01 | $0.01 | 0 |
| 2022-12-07 | $0.01 | $0.01 | 0 |
| 2022-12-06 | $0.01 | $0.01 | 0 |
| 2022-12-05 | $0.01 | $0.01 | 0 |
| 2022-12-02 | $0.01 | $0.01 | 0 |
| 2022-12-01 | $0.01 | $0.01 | 0 |
| 2022-11-30 | $0.01 | $0.01 | 100,000 |
| 2022-11-29 | $0.01 | $0.01 | 0 |
| 2022-11-28 | $0.01 | $0.01 | 0 |
| 2022-11-25 | $0.01 | $0.01 | 0 |
| 2022-11-23 | $0.01 | $0.01 | 0 |
| 2022-11-22 | $0.01 | $0.01 | 63,946 |
| 2022-11-21 | $0.01 | $0.01 | 500 |
| 2022-11-18 | $0.01 | $0.01 | 0 |
| 2022-11-17 | $0.01 | $0.01 | 10,020 |
| 2022-11-16 | $0.01 | $0.01 | 0 |
| 2022-11-15 | $0.01 | $0.01 | 21,000 |
| 2022-11-14 | $0.01 | $0.01 | 31,219 |
| 2022-11-11 | $0.01 | $0.01 | 0 |
| 2022-11-10 | $0.01 | $0.01 | 91,500 |
| 2022-11-09 | $0.01 | $0.01 | 0 |
| 2022-11-08 | $0.01 | $0.01 | 0 |
| 2022-11-07 | $0.01 | $0.01 | 0 |
| 2022-11-04 | $0.01 | $0.01 | 698,514 |
| 2022-11-03 | $0.01 | $0.01 | 217,692 |
| 2022-11-02 | $0.01 | $0.01 | 13,806 |
| 2022-11-01 | $0.01 | $0.01 | 190,000 |
| 2022-10-31 | $0.00 | $0.00 | 18,263 |
| 2022-10-28 | $0.00 | $0.00 | 20,737 |
| 2022-10-27 | $0.00 | $0.00 | 0 |
| 2022-10-26 | $0.00 | $0.00 | 2,000 |
| 2022-10-25 | $0.01 | $0.01 | 0 |
| 2022-10-24 | $0.01 | $0.01 | 0 |
| 2022-10-21 | $0.01 | $0.01 | 0 |
| 2022-10-20 | $0.01 | $0.01 | 0 |
| 2022-10-19 | $0.01 | $0.01 | 0 |
| 2022-10-18 | $0.01 | $0.01 | 0 |
| 2022-10-17 | $0.01 | $0.01 | 0 |
| 2022-10-14 | $0.01 | $0.01 | 0 |
| 2022-10-13 | $0.01 | $0.01 | 23,000 |
| 2022-10-12 | $0.01 | $0.01 | 1,015 |
| 2022-10-11 | $0.01 | $0.01 | 0 |
| 2022-10-10 | $0.01 | $0.01 | 153,209 |
| 2022-10-07 | $0.01 | $0.01 | 195,502 |
| 2022-10-06 | $0.01 | $0.01 | 0 |
| 2022-10-05 | $0.01 | $0.01 | 0 |
| 2022-10-04 | $0.01 | $0.01 | 108,500 |
| 2022-10-03 | $0.01 | $0.01 | 1,501 |
| 2022-09-30 | $0.01 | $0.01 | 30,000 |
| 2022-09-29 | $0.01 | $0.01 | 126,667 |
| 2022-09-28 | $0.01 | $0.01 | 30,000 |
| 2022-09-27 | $0.01 | $0.01 | 288,871 |
| 2022-09-26 | $0.01 | $0.01 | 180,800 |
| 2022-09-23 | $0.01 | $0.01 | 0 |
| 2022-09-22 | $0.01 | $0.01 | 0 |
| 2022-09-21 | $0.01 | $0.01 | 132,925 |
| 2022-09-20 | $0.01 | $0.01 | 1,093,021 |
| 2022-09-19 | $0.01 | $0.01 | 140,100 |
| 2022-09-16 | $0.01 | $0.01 | 3,129,621 |
| 2022-09-15 | $0.01 | $0.01 | 0 |
| 2022-09-14 | $0.01 | $0.01 | 360,879 |
| 2022-09-13 | $0.01 | $0.01 | 33,755 |
| 2022-09-12 | $0.01 | $0.01 | 240,080 |
| 2022-09-09 | $0.01 | $0.01 | 255,000 |
| 2022-09-08 | $0.01 | $0.01 | 1,000 |
| 2022-09-07 | $0.01 | $0.01 | 215,100 |
| 2022-09-06 | $0.01 | $0.01 | 0 |
| 2022-09-02 | $0.01 | $0.01 | 292,986 |
| 2022-09-01 | $0.01 | $0.01 | 718,010 |
| 2022-08-31 | $0.01 | $0.01 | 302,000 |
| 2022-08-30 | $0.01 | $0.01 | 58,000 |
| 2022-08-29 | $0.01 | $0.01 | 1,144,907 |
| 2022-08-26 | $0.01 | $0.01 | 459,800 |
| 2022-08-25 | $0.01 | $0.01 | 442,900 |
| 2022-08-24 | $0.01 | $0.01 | 85,050 |
| 2022-08-23 | $0.01 | $0.01 | 1,177,975 |
| 2022-08-22 | $0.01 | $0.01 | 14,020 |
| 2022-08-19 | $0.01 | $0.01 | 601,380 |
| 2022-08-18 | $0.01 | $0.01 | 4,063,483 |
| 2022-08-17 | $0.01 | $0.01 | 1,204,000 |
| 2022-08-16 | $0.01 | $0.01 | 3,627,689 |
| 2022-08-15 | $0.01 | $0.01 | 486,434 |
| 2022-08-12 | $0.01 | $0.01 | 90,100 |
| 2022-08-11 | $0.01 | $0.01 | 1,160,077 |
| 2022-08-10 | $0.01 | $0.01 | 1,280,970 |
| 2022-08-09 | $0.01 | $0.01 | 441,719 |
| 2022-08-08 | $0.01 | $0.01 | 5,349,690 |
| 2022-08-05 | $0.01 | $0.01 | 331,630 |
| 2022-08-04 | $0.01 | $0.01 | 1,132,334 |
| 2022-08-03 | $0.01 | $0.01 | 596,104 |
| 2022-08-02 | $0.01 | $0.01 | 192,230 |
| 2022-08-01 | $0.01 | $0.01 | 430,096 |
| 2022-07-29 | $0.01 | $0.01 | 427,540 |
| 2022-07-28 | $0.01 | $0.01 | 1,813,370 |
| 2022-07-27 | $0.01 | $0.01 | 452,000 |
| 2022-07-26 | $0.01 | $0.01 | 1,050,153 |
| 2022-07-25 | $0.01 | $0.01 | 508,210 |
| 2022-07-22 | $0.01 | $0.01 | 5,020,000 |
| 2022-07-21 | $0.01 | $0.01 | 1,025,673 |
| 2022-07-20 | $0.02 | $0.02 | 1,538,856 |
| 2022-07-19 | $0.02 | $0.02 | 3,900 |
| 2022-07-18 | $0.01 | $0.01 | 100 |
| 2022-07-15 | $0.01 | $0.01 | 484,300 |
| 2022-07-14 | $0.02 | $0.02 | 397,100 |
| 2022-07-13 | $0.01 | $0.01 | 655,791 |
| 2022-07-12 | $0.02 | $0.02 | 643,999 |
| 2022-07-11 | $0.02 | $0.02 | 579,654 |
| 2022-07-08 | $0.02 | $0.02 | 476,620 |
| 2022-07-07 | $0.02 | $0.02 | 464,200 |
| 2022-07-06 | $0.02 | $0.02 | 551,717 |
| 2022-07-05 | $0.02 | $0.02 | 20,500 |
| 2022-07-01 | $0.02 | $0.02 | 143,530 |
| 2022-06-30 | $0.01 | $0.01 | 66,469 |
| 2022-06-29 | $0.02 | $0.02 | 443,625 |
| 2022-06-28 | $0.02 | $0.02 | 0 |
| 2022-06-27 | $0.02 | $0.02 | 84,003 |
| 2022-06-24 | $0.01 | $0.01 | 300,500 |
| 2022-06-23 | $0.01 | $0.01 | 381,080 |
| 2022-06-22 | $0.02 | $0.02 | 10,049 |
| 2022-06-21 | $0.02 | $0.02 | 790,041 |
| 2022-06-17 | $0.02 | $0.02 | 311,447 |
| 2022-06-16 | $0.01 | $0.01 | 65,915 |
| 2022-06-15 | $0.02 | $0.02 | 0 |
| 2022-06-14 | $0.02 | $0.02 | 504,395 |
| 2022-06-13 | $0.02 | $0.02 | 0 |
| 2022-06-10 | $0.02 | $0.02 | 10,400 |
| 2022-06-09 | $0.02 | $0.02 | 65,000 |
| 2022-06-08 | $0.02 | $0.02 | 66,223 |
| 2022-06-07 | $0.02 | $0.02 | 0 |
| 2022-06-06 | $0.02 | $0.02 | 396,524 |
| 2022-06-03 | $0.02 | $0.02 | 122,500 |
| 2022-06-02 | $0.02 | $0.02 | 15,211 |
| 2022-06-01 | $0.02 | $0.02 | 92,500 |
| 2022-05-31 | $0.01 | $0.01 | 6,718,482 |
| 2022-05-27 | $0.02 | $0.02 | 398,199 |
| 2022-05-26 | $0.03 | $0.03 | 724,122 |
| 2022-05-25 | $0.00 | $0.00 | 0 |
| 2022-05-24 | $0.00 | $0.00 | 10,000 |
| 2022-05-23 | $0.02 | $0.02 | 44,050 |
| 2022-05-20 | $0.02 | $0.02 | 550 |
| 2022-05-19 | $0.03 | $0.03 | 413,963 |
| 2022-05-18 | $0.03 | $0.03 | 1,140 |
| 2022-05-17 | $0.03 | $0.03 | 563,000 |
| 2022-05-16 | $0.03 | $0.03 | 288,960 |
| 2022-05-13 | $0.03 | $0.03 | 62,000 |
| 2022-05-12 | $0.03 | $0.03 | 500,000 |
| 2022-05-11 | $0.03 | $0.03 | 15,085 |
| 2022-05-10 | $0.03 | $0.03 | 153,500 |
| 2022-05-09 | $0.03 | $0.03 | 305,000 |
| 2022-05-06 | $0.03 | $0.03 | 356,841 |
| 2022-05-05 | $0.03 | $0.03 | 347,593 |
| 2022-05-04 | $0.03 | $0.03 | 301,698 |
| 2022-05-03 | $0.04 | $0.04 | 80,309 |
| 2022-05-02 | $0.04 | $0.04 | 264,583 |
| 2022-04-29 | $0.03 | $0.03 | 311,899 |
| 2022-04-28 | $0.03 | $0.03 | 216,713 |
| 2022-04-27 | $0.04 | $0.04 | 321,450 |
| 2022-04-26 | $0.03 | $0.03 | 321,970 |
| 2022-04-25 | $0.03 | $0.03 | 327,826 |
| 2022-04-22 | $0.04 | $0.04 | 113,996 |
| 2022-04-21 | $0.04 | $0.04 | 309,220 |
| 2022-04-20 | $0.06 | $0.06 | 367,686 |
| 2022-04-19 | $0.08 | $0.08 | 40,583 |
| 2022-04-18 | $0.06 | $0.06 | 117,042 |
| 2022-04-14 | $0.06 | $0.06 | 7,050 |
| 2022-04-13 | $0.06 | $0.06 | 22,112 |
| 2022-04-12 | $0.06 | $0.06 | 14,486 |
| 2022-04-11 | $0.07 | $0.07 | 0 |
| 2022-04-08 | $0.07 | $0.07 | 1,050 |
| 2022-04-07 | $0.07 | $0.07 | 0 |
| 2022-04-06 | $0.07 | $0.07 | 0 |
| 2022-04-05 | $0.07 | $0.07 | 3,300 |
| 2022-04-04 | $0.07 | $0.07 | 0 |
| 2022-04-01 | $0.07 | $0.07 | 7,228 |
| 2022-03-31 | $0.08 | $0.08 | 3,000 |
| 2022-03-30 | $0.08 | $0.08 | 42,328 |
| 2022-03-29 | $0.08 | $0.08 | 16,790 |
| 2022-03-28 | $0.08 | $0.08 | 30,000 |
| 2022-03-25 | $0.09 | $0.09 | 4,044 |
| 2022-03-24 | $0.09 | $0.09 | 5,299 |
| 2022-03-23 | $0.09 | $0.09 | 23,525 |
| 2022-03-22 | $0.09 | $0.09 | 300 |
| 2022-03-21 | $0.06 | $0.06 | 44,327 |
| 2022-03-18 | $0.08 | $0.08 | 10,735 |
| 2022-03-17 | $0.07 | $0.07 | 2,314 |
| 2022-03-16 | $0.07 | $0.07 | 21,505 |
| 2022-03-15 | $0.06 | $0.06 | 3,601 |
| 2022-03-14 | $0.07 | $0.07 | 0 |
| 2022-03-11 | $0.07 | $0.07 | 0 |
| 2022-03-10 | $0.07 | $0.07 | 16,972 |
| 2022-03-09 | $0.06 | $0.06 | 15,713 |
| 2022-03-08 | $0.07 | $0.07 | 20,501 |
| 2022-03-07 | $0.06 | $0.06 | 49,100 |
| 2022-03-04 | $0.07 | $0.07 | 11,257 |
| 2022-03-03 | $0.07 | $0.07 | 0 |
| 2022-03-02 | $0.07 | $0.07 | 35,606 |
| 2022-03-01 | $0.07 | $0.07 | 10,000 |
| 2022-02-28 | $0.07 | $0.07 | 8,170 |
| 2022-02-25 | $0.06 | $0.06 | 28,417 |
| 2022-02-24 | $0.07 | $0.07 | 65,225 |
| 2022-02-23 | $0.07 | $0.07 | 41,142 |
| 2022-02-22 | $0.07 | $0.07 | 111,898 |
| 2022-02-18 | $0.08 | $0.08 | 100 |
| 2022-02-17 | $0.07 | $0.07 | 30,167 |
| 2022-02-16 | $0.09 | $0.09 | 1,176 |
| 2022-02-15 | $0.08 | $0.08 | 4,320 |
| 2022-02-14 | $0.07 | $0.07 | 5,800 |
| 2022-02-11 | $0.09 | $0.09 | 0 |
| 2022-02-10 | $0.09 | $0.09 | 19,284 |
| 2022-02-09 | $0.08 | $0.08 | 15,537 |
| 2022-02-08 | $0.10 | $0.10 | 48,016 |
| 2022-02-07 | $0.10 | $0.10 | 207,179 |
| 2022-02-04 | $0.09 | $0.09 | 51,965 |
| 2022-02-03 | $0.10 | $0.10 | 43,410 |
| 2022-02-02 | $0.12 | $0.12 | 4,760 |
| 2022-02-01 | $0.10 | $0.10 | 32,546 |
| 2022-01-31 | $0.11 | $0.11 | 40,200 |
| 2022-01-28 | $0.10 | $0.10 | 217,938 |
| 2022-01-27 | $0.14 | $0.14 | 340,219 |
| 2022-01-26 | $0.14 | $0.14 | 235,897 |
| 2022-01-25 | $0.06 | $0.06 | 12,875 |
| 2022-01-24 | $0.01 | $0.01 | 3,400 |
| 2022-01-21 | $0.00 | $0.00 | 125 |
| 2022-01-20 | $0.00 | $0.00 | 20,000 |
| 2022-01-19 | $0.10 | $0.10 | 23,994 |
| 2022-01-18 | $0.11 | $0.11 | 11,426 |
| 2022-01-14 | $0.12 | $0.12 | 61,750 |
| 2022-01-13 | $0.13 | $0.13 | 39,741 |
| 2022-01-12 | $0.13 | $0.13 | 109,112 |
| 2022-01-11 | $0.13 | $0.13 | 85,125 |
| 2022-01-10 | $0.14 | $0.14 | 76,039 |
| 2022-01-07 | $0.14 | $0.14 | 53,576 |
| 2022-01-06 | $0.16 | $0.16 | 30,700 |
| 2022-01-05 | $0.16 | $0.16 | 72,342 |
| 2022-01-04 | $0.15 | $0.15 | 336,258 |
| 2022-01-03 | $0.13 | $0.13 | 151,406 |