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
- 2016-05-18 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 | 355,390 |
| 2022-12-29 | $0.00 | $0.00 | 119,996 |
| 2022-12-28 | $0.01 | $0.01 | 639,689 |
| 2022-12-27 | $0.00 | $0.00 | 299,767 |
| 2022-12-23 | $0.01 | $0.01 | 0 |
| 2022-12-22 | $0.01 | $0.01 | 215,000 |
| 2022-12-21 | $0.01 | $0.01 | 5,000 |
| 2022-12-20 | $0.00 | $0.00 | 204,546 |
| 2022-12-19 | $0.00 | $0.00 | 0 |
| 2022-12-16 | $0.00 | $0.00 | 9,922 |
| 2022-12-15 | $0.00 | $0.00 | 320,000 |
| 2022-12-14 | $0.00 | $0.00 | 151,500 |
| 2022-12-13 | $0.00 | $0.00 | 31,450 |
| 2022-12-12 | $0.00 | $0.00 | 41,700 |
| 2022-12-09 | $0.01 | $0.01 | 231,100 |
| 2022-12-08 | $0.01 | $0.01 | 662,825 |
| 2022-12-07 | $0.01 | $0.01 | 40,500 |
| 2022-12-06 | $0.01 | $0.01 | 823,716 |
| 2022-12-05 | $0.01 | $0.01 | 268,200 |
| 2022-12-02 | $0.00 | $0.00 | 351,100 |
| 2022-12-01 | $0.00 | $0.00 | 86,650 |
| 2022-11-30 | $0.01 | $0.01 | 0 |
| 2022-11-29 | $0.01 | $0.01 | 237,000 |
| 2022-11-28 | $0.00 | $0.00 | 738,267 |
| 2022-11-25 | $0.00 | $0.00 | 0 |
| 2022-11-23 | $0.00 | $0.00 | 215,555 |
| 2022-11-22 | $0.00 | $0.00 | 100 |
| 2022-11-21 | $0.00 | $0.00 | 131,000 |
| 2022-11-18 | $0.01 | $0.01 | 664,082 |
| 2022-11-17 | $0.01 | $0.01 | 571,584 |
| 2022-11-16 | $0.01 | $0.01 | 830,850 |
| 2022-11-15 | $0.01 | $0.01 | 21,116 |
| 2022-11-14 | $0.01 | $0.01 | 462,116 |
| 2022-11-11 | $0.01 | $0.01 | 107,457 |
| 2022-11-10 | $0.01 | $0.01 | 211,000 |
| 2022-11-09 | $0.01 | $0.01 | 181,000 |
| 2022-11-08 | $0.01 | $0.01 | 4,520 |
| 2022-11-07 | $0.01 | $0.01 | 277,200 |
| 2022-11-04 | $0.01 | $0.01 | 24,800 |
| 2022-11-03 | $0.01 | $0.01 | 0 |
| 2022-11-02 | $0.01 | $0.01 | 161,000 |
| 2022-11-01 | $0.01 | $0.01 | 130,000 |
| 2022-10-31 | $0.01 | $0.01 | 12,100 |
| 2022-10-28 | $0.01 | $0.01 | 157,000 |
| 2022-10-27 | $0.01 | $0.01 | 970,853 |
| 2022-10-26 | $0.01 | $0.01 | 70,000 |
| 2022-10-25 | $0.01 | $0.01 | 42,380 |
| 2022-10-24 | $0.01 | $0.01 | 94,000 |
| 2022-10-21 | $0.01 | $0.01 | 26,000 |
| 2022-10-20 | $0.01 | $0.01 | 32,539 |
| 2022-10-19 | $0.01 | $0.01 | 103,000 |
| 2022-10-18 | $0.01 | $0.01 | 63,385 |
| 2022-10-17 | $0.01 | $0.01 | 169,036 |
| 2022-10-14 | $0.01 | $0.01 | 72,600 |
| 2022-10-13 | $0.01 | $0.01 | 500,122 |
| 2022-10-12 | $0.01 | $0.01 | 113,889 |
| 2022-10-11 | $0.01 | $0.01 | 57,080 |
| 2022-10-10 | $0.01 | $0.01 | 30,900 |
| 2022-10-07 | $0.01 | $0.01 | 77,700 |
| 2022-10-06 | $0.01 | $0.01 | 864,961 |
| 2022-10-05 | $0.01 | $0.01 | 534,646 |
| 2022-10-04 | $0.01 | $0.01 | 288,000 |
| 2022-10-03 | $0.01 | $0.01 | 219,606 |
| 2022-09-30 | $0.01 | $0.01 | 519,716 |
| 2022-09-29 | $0.01 | $0.01 | 219,000 |
| 2022-09-28 | $0.01 | $0.01 | 1,871,268 |
| 2022-09-27 | $0.01 | $0.01 | 475,000 |
| 2022-09-26 | $0.01 | $0.01 | 667,207 |
| 2022-09-23 | $0.01 | $0.01 | 874,000 |
| 2022-09-22 | $0.01 | $0.01 | 10,000 |
| 2022-09-21 | $0.01 | $0.01 | 51,000 |
| 2022-09-20 | $0.01 | $0.01 | 559,500 |
| 2022-09-19 | $0.01 | $0.01 | 14,300 |
| 2022-09-16 | $0.01 | $0.01 | 38,800 |
| 2022-09-15 | $0.01 | $0.01 | 0 |
| 2022-09-14 | $0.01 | $0.01 | 10,000 |
| 2022-09-13 | $0.01 | $0.01 | 578,755 |
| 2022-09-12 | $0.01 | $0.01 | 68,408 |
| 2022-09-09 | $0.01 | $0.01 | 296,173 |
| 2022-09-08 | $0.01 | $0.01 | 178,162 |
| 2022-09-07 | $0.01 | $0.01 | 32,000 |
| 2022-09-06 | $0.01 | $0.01 | 606,628 |
| 2022-09-02 | $0.01 | $0.01 | 655,385 |
| 2022-09-01 | $0.01 | $0.01 | 28,000 |
| 2022-08-31 | $0.01 | $0.01 | 0 |
| 2022-08-30 | $0.01 | $0.01 | 580,087 |
| 2022-08-29 | $0.01 | $0.01 | 216,785 |
| 2022-08-26 | $0.01 | $0.01 | 373,835 |
| 2022-08-25 | $0.01 | $0.01 | 0 |
| 2022-08-24 | $0.01 | $0.01 | 1,371,090 |
| 2022-08-23 | $0.01 | $0.01 | 462,665 |
| 2022-08-22 | $0.01 | $0.01 | 162,000 |
| 2022-08-19 | $0.01 | $0.01 | 30,690 |
| 2022-08-18 | $0.01 | $0.01 | 256,703 |
| 2022-08-17 | $0.01 | $0.01 | 101,200 |
| 2022-08-16 | $0.01 | $0.01 | 3,475,647 |
| 2022-08-15 | $0.01 | $0.01 | 354,100 |
| 2022-08-12 | $0.01 | $0.01 | 558,733 |
| 2022-08-11 | $0.01 | $0.01 | 84,185 |
| 2022-08-10 | $0.01 | $0.01 | 485,558 |
| 2022-08-09 | $0.01 | $0.01 | 973,507 |
| 2022-08-08 | $0.01 | $0.01 | 240,777 |
| 2022-08-05 | $0.01 | $0.01 | 350,506 |
| 2022-08-04 | $0.01 | $0.01 | 287,300 |
| 2022-08-03 | $0.01 | $0.01 | 133,020 |
| 2022-08-02 | $0.01 | $0.01 | 0 |
| 2022-08-01 | $0.01 | $0.01 | 14,285 |
| 2022-07-29 | $0.01 | $0.01 | 216,786 |
| 2022-07-28 | $0.01 | $0.01 | 100 |
| 2022-07-27 | $0.01 | $0.01 | 7,969 |
| 2022-07-26 | $0.01 | $0.01 | 160,480 |
| 2022-07-25 | $0.01 | $0.01 | 477,100 |
| 2022-07-22 | $0.01 | $0.01 | 180,200 |
| 2022-07-21 | $0.01 | $0.01 | 52,000 |
| 2022-07-20 | $0.01 | $0.01 | 147,500 |
| 2022-07-19 | $0.01 | $0.01 | 0 |
| 2022-07-18 | $0.01 | $0.01 | 77,500 |
| 2022-07-15 | $0.01 | $0.01 | 111,700 |
| 2022-07-14 | $0.01 | $0.01 | 46,199 |
| 2022-07-13 | $0.01 | $0.01 | 607,700 |
| 2022-07-12 | $0.01 | $0.01 | 21,100 |
| 2022-07-11 | $0.01 | $0.01 | 82,138 |
| 2022-07-08 | $0.01 | $0.01 | 631,579 |
| 2022-07-07 | $0.01 | $0.01 | 301,100 |
| 2022-07-06 | $0.01 | $0.01 | 801,339 |
| 2022-07-05 | $0.01 | $0.01 | 367,000 |
| 2022-07-01 | $0.01 | $0.01 | 220,072 |
| 2022-06-30 | $0.01 | $0.01 | 611,476 |
| 2022-06-29 | $0.01 | $0.01 | 822,000 |
| 2022-06-28 | $0.01 | $0.01 | 294,209 |
| 2022-06-27 | $0.01 | $0.01 | 27,000 |
| 2022-06-24 | $0.01 | $0.01 | 287,156 |
| 2022-06-23 | $0.01 | $0.01 | 939,444 |
| 2022-06-22 | $0.01 | $0.01 | 911 |
| 2022-06-21 | $0.01 | $0.01 | 33,580 |
| 2022-06-17 | $0.01 | $0.01 | 132,500 |
| 2022-06-16 | $0.01 | $0.01 | 28,916 |
| 2022-06-15 | $0.01 | $0.01 | 301,370 |
| 2022-06-14 | $0.01 | $0.01 | 599,343 |
| 2022-06-13 | $0.01 | $0.01 | 134,805 |
| 2022-06-10 | $0.01 | $0.01 | 1,416,267 |
| 2022-06-09 | $0.01 | $0.01 | 1,252,121 |
| 2022-06-08 | $0.01 | $0.01 | 1,419,999 |
| 2022-06-07 | $0.01 | $0.01 | 143,600 |
| 2022-06-06 | $0.01 | $0.01 | 43,000 |
| 2022-06-03 | $0.01 | $0.01 | 35,378 |
| 2022-06-02 | $0.01 | $0.01 | 22,000 |
| 2022-06-01 | $0.01 | $0.01 | 42,400 |
| 2022-05-31 | $0.01 | $0.01 | 56,202 |
| 2022-05-27 | $0.01 | $0.01 | 10,000 |
| 2022-05-26 | $0.01 | $0.01 | 1,442,319 |
| 2022-05-25 | $0.01 | $0.01 | 441,654 |
| 2022-05-24 | $0.01 | $0.01 | 10,000 |
| 2022-05-23 | $0.01 | $0.01 | 89,988 |
| 2022-05-20 | $0.01 | $0.01 | 397,700 |
| 2022-05-19 | $0.01 | $0.01 | 875,770 |
| 2022-05-18 | $0.00 | $0.00 | 776,211 |
| 2022-05-17 | $0.01 | $0.01 | 301,866 |
| 2022-05-16 | $0.01 | $0.01 | 67,250 |
| 2022-05-13 | $0.01 | $0.01 | 359,600 |
| 2022-05-12 | $0.01 | $0.01 | 2,851,738 |
| 2022-05-11 | $0.01 | $0.01 | 1,270,200 |
| 2022-05-10 | $0.01 | $0.01 | 130,097 |
| 2022-05-09 | $0.01 | $0.01 | 220,340 |
| 2022-05-06 | $0.01 | $0.01 | 70,000 |
| 2022-05-05 | $0.01 | $0.01 | 93,208 |
| 2022-05-04 | $0.01 | $0.01 | 1,396,713 |
| 2022-05-03 | $0.01 | $0.01 | 280,957 |
| 2022-05-02 | $0.01 | $0.01 | 185,200 |
| 2022-04-29 | $0.01 | $0.01 | 268,400 |
| 2022-04-28 | $0.01 | $0.01 | 130,666 |
| 2022-04-27 | $0.01 | $0.01 | 100 |
| 2022-04-26 | $0.01 | $0.01 | 119,936 |
| 2022-04-25 | $0.01 | $0.01 | 124,950 |
| 2022-04-22 | $0.01 | $0.01 | 60,200 |
| 2022-04-21 | $0.01 | $0.01 | 1,068,325 |
| 2022-04-20 | $0.01 | $0.01 | 188,282 |
| 2022-04-19 | $0.01 | $0.01 | 269,854 |
| 2022-04-18 | $0.01 | $0.01 | 215,001 |
| 2022-04-14 | $0.01 | $0.01 | 251,028 |
| 2022-04-13 | $0.01 | $0.01 | 41,000 |
| 2022-04-12 | $0.01 | $0.01 | 581,573 |
| 2022-04-11 | $0.01 | $0.01 | 1,237,770 |
| 2022-04-08 | $0.01 | $0.01 | 270,800 |
| 2022-04-07 | $0.01 | $0.01 | 17,100 |
| 2022-04-06 | $0.01 | $0.01 | 272,000 |
| 2022-04-05 | $0.01 | $0.01 | 77,100 |
| 2022-04-04 | $0.01 | $0.01 | 214,100 |
| 2022-04-01 | $0.01 | $0.01 | 300,400 |
| 2022-03-31 | $0.01 | $0.01 | 959,482 |
| 2022-03-30 | $0.01 | $0.01 | 46,000 |
| 2022-03-29 | $0.01 | $0.01 | 299,168 |
| 2022-03-28 | $0.01 | $0.01 | 247,650 |
| 2022-03-25 | $0.01 | $0.01 | 122,200 |
| 2022-03-24 | $0.01 | $0.01 | 7,000 |
| 2022-03-23 | $0.01 | $0.01 | 897,000 |
| 2022-03-22 | $0.01 | $0.01 | 328,400 |
| 2022-03-21 | $0.01 | $0.01 | 752,958 |
| 2022-03-18 | $0.01 | $0.01 | 140,900 |
| 2022-03-17 | $0.01 | $0.01 | 310,253 |
| 2022-03-16 | $0.01 | $0.01 | 113,241 |
| 2022-03-15 | $0.01 | $0.01 | 190,000 |
| 2022-03-14 | $0.01 | $0.01 | 265,543 |
| 2022-03-11 | $0.01 | $0.01 | 3,200 |
| 2022-03-10 | $0.01 | $0.01 | 70,038 |
| 2022-03-09 | $0.01 | $0.01 | 2,975,418 |
| 2022-03-08 | $0.01 | $0.01 | 194,399 |
| 2022-03-07 | $0.01 | $0.01 | 238,600 |
| 2022-03-04 | $0.01 | $0.01 | 633,764 |
| 2022-03-03 | $0.01 | $0.01 | 463,500 |
| 2022-03-02 | $0.01 | $0.01 | 613,575 |
| 2022-03-01 | $0.01 | $0.01 | 45,700 |
| 2022-02-28 | $0.01 | $0.01 | 210,800 |
| 2022-02-25 | $0.01 | $0.01 | 215,123 |
| 2022-02-24 | $0.01 | $0.01 | 87,650 |
| 2022-02-23 | $0.01 | $0.01 | 169,293 |
| 2022-02-22 | $0.01 | $0.01 | 727,952 |
| 2022-02-18 | $0.01 | $0.01 | 70,000 |
| 2022-02-17 | $0.01 | $0.01 | 360,200 |
| 2022-02-16 | $0.01 | $0.01 | 480,600 |
| 2022-02-15 | $0.01 | $0.01 | 1,025,366 |
| 2022-02-14 | $0.01 | $0.01 | 176,900 |
| 2022-02-11 | $0.01 | $0.01 | 204,550 |
| 2022-02-10 | $0.01 | $0.01 | 688,340 |
| 2022-02-09 | $0.01 | $0.01 | 756,972 |
| 2022-02-08 | $0.01 | $0.01 | 375,003 |
| 2022-02-07 | $0.01 | $0.01 | 82,625 |
| 2022-02-04 | $0.01 | $0.01 | 200 |
| 2022-02-03 | $0.01 | $0.01 | 240,800 |
| 2022-02-02 | $0.01 | $0.01 | 39,500 |
| 2022-02-01 | $0.01 | $0.01 | 875,643 |
| 2022-01-31 | $0.01 | $0.01 | 252,934 |
| 2022-01-28 | $0.01 | $0.01 | 879,200 |
| 2022-01-27 | $0.01 | $0.01 | 798,597 |
| 2022-01-26 | $0.01 | $0.01 | 162,600 |
| 2022-01-25 | $0.01 | $0.01 | 198,240 |
| 2022-01-24 | $0.01 | $0.01 | 245,278 |
| 2022-01-21 | $0.01 | $0.01 | 113,400 |
| 2022-01-20 | $0.01 | $0.01 | 726,244 |
| 2022-01-19 | $0.01 | $0.01 | 2,025,802 |
| 2022-01-18 | $0.01 | $0.01 | 1,429,887 |
| 2022-01-14 | $0.01 | $0.01 | 427,544 |
| 2022-01-13 | $0.01 | $0.01 | 1,439,245 |
| 2022-01-12 | $0.01 | $0.01 | 323,947 |
| 2022-01-11 | $0.01 | $0.01 | 805,350 |
| 2022-01-10 | $0.01 | $0.01 | 137,781 |
| 2022-01-07 | $0.01 | $0.01 | 816,632 |
| 2022-01-06 | $0.01 | $0.01 | 206,513 |
| 2022-01-05 | $0.01 | $0.01 | 111,100 |
| 2022-01-04 | $0.01 | $0.01 | 894,720 |
| 2022-01-03 | $0.01 | $0.01 | 155,740 |