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
- 2007-11-28 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 | 1,276,111 |
| 2022-12-29 | $0.01 | $0.01 | 1,011,284 |
| 2022-12-28 | $0.01 | $0.01 | 1,303,624 |
| 2022-12-27 | $0.01 | $0.01 | 1,369,489 |
| 2022-12-23 | $0.01 | $0.01 | 1,427,606 |
| 2022-12-22 | $0.01 | $0.01 | 449,812 |
| 2022-12-21 | $0.01 | $0.01 | 44,832 |
| 2022-12-20 | $0.01 | $0.01 | 2,068,228 |
| 2022-12-19 | $0.01 | $0.01 | 597,863 |
| 2022-12-16 | $0.01 | $0.01 | 1,243,552 |
| 2022-12-15 | $0.01 | $0.01 | 872,621 |
| 2022-12-14 | $0.01 | $0.01 | 379,600 |
| 2022-12-13 | $0.01 | $0.01 | 761,412 |
| 2022-12-12 | $0.01 | $0.01 | 1,418,094 |
| 2022-12-09 | $0.01 | $0.01 | 2,001,979 |
| 2022-12-08 | $0.01 | $0.01 | 1,029,440 |
| 2022-12-07 | $0.01 | $0.01 | 191,484 |
| 2022-12-06 | $0.01 | $0.01 | 23,968 |
| 2022-12-05 | $0.01 | $0.01 | 962,395 |
| 2022-12-02 | $0.01 | $0.01 | 1,761,661 |
| 2022-12-01 | $0.01 | $0.01 | 290,872 |
| 2022-11-30 | $0.01 | $0.01 | 356,458 |
| 2022-11-29 | $0.01 | $0.01 | 164,223 |
| 2022-11-28 | $0.01 | $0.01 | 1,288,183 |
| 2022-11-25 | $0.01 | $0.01 | 188,926 |
| 2022-11-23 | $0.01 | $0.01 | 310,074 |
| 2022-11-22 | $0.01 | $0.01 | 1,153,230 |
| 2022-11-21 | $0.01 | $0.01 | 190,700 |
| 2022-11-18 | $0.01 | $0.01 | 2,025,801 |
| 2022-11-17 | $0.01 | $0.01 | 771,291 |
| 2022-11-16 | $0.01 | $0.01 | 1,129,353 |
| 2022-11-15 | $0.01 | $0.01 | 3,841,689 |
| 2022-11-14 | $0.01 | $0.01 | 7,512,952 |
| 2022-11-11 | $0.01 | $0.01 | 1,113,679 |
| 2022-11-10 | $0.01 | $0.01 | 930,322 |
| 2022-11-09 | $0.01 | $0.01 | 255,000 |
| 2022-11-08 | $0.01 | $0.01 | 2,859,037 |
| 2022-11-07 | $0.01 | $0.01 | 1,689,920 |
| 2022-11-04 | $0.01 | $0.01 | 805,076 |
| 2022-11-03 | $0.01 | $0.01 | 1,460,304 |
| 2022-11-02 | $0.01 | $0.01 | 1,682,066 |
| 2022-11-01 | $0.01 | $0.01 | 7,556,664 |
| 2022-10-31 | $0.01 | $0.01 | 1,169,922 |
| 2022-10-28 | $0.01 | $0.01 | 2,474,122 |
| 2022-10-27 | $0.01 | $0.01 | 1,373,469 |
| 2022-10-26 | $0.01 | $0.01 | 1,553,129 |
| 2022-10-25 | $0.01 | $0.01 | 804,717 |
| 2022-10-24 | $0.01 | $0.01 | 1,786,012 |
| 2022-10-21 | $0.01 | $0.01 | 607,243 |
| 2022-10-20 | $0.01 | $0.01 | 1,076,460 |
| 2022-10-19 | $0.01 | $0.01 | 401,589 |
| 2022-10-18 | $0.01 | $0.01 | 1,797,002 |
| 2022-10-17 | $0.01 | $0.01 | 626,975 |
| 2022-10-14 | $0.01 | $0.01 | 2,481,390 |
| 2022-10-13 | $0.01 | $0.01 | 311,885 |
| 2022-10-12 | $0.01 | $0.01 | 927,540 |
| 2022-10-11 | $0.01 | $0.01 | 3,162,698 |
| 2022-10-10 | $0.01 | $0.01 | 27,683 |
| 2022-10-07 | $0.01 | $0.01 | 65,001 |
| 2022-10-06 | $0.01 | $0.01 | 1,049,751 |
| 2022-10-05 | $0.01 | $0.01 | 139,570 |
| 2022-10-04 | $0.01 | $0.01 | 848,776 |
| 2022-10-03 | $0.01 | $0.01 | 350,499 |
| 2022-09-30 | $0.01 | $0.01 | 625,541 |
| 2022-09-29 | $0.01 | $0.01 | 2,000 |
| 2022-09-28 | $0.01 | $0.01 | 1,400 |
| 2022-09-27 | $0.01 | $0.01 | 46,688 |
| 2022-09-26 | $0.01 | $0.01 | 37,500 |
| 2022-09-23 | $0.01 | $0.01 | 103,000 |
| 2022-09-22 | $0.01 | $0.01 | 1,024,492 |
| 2022-09-21 | $0.00 | $0.00 | 28,948 |
| 2022-09-20 | $0.01 | $0.01 | 0 |
| 2022-09-19 | $0.01 | $0.01 | 0 |
| 2022-09-16 | $0.01 | $0.01 | 251,122 |
| 2022-09-15 | $0.00 | $0.00 | 74,500 |
| 2022-09-14 | $0.01 | $0.01 | 0 |
| 2022-09-13 | $0.01 | $0.01 | 0 |
| 2022-09-12 | $0.01 | $0.01 | 4,000 |
| 2022-09-09 | $0.01 | $0.01 | 200 |
| 2022-09-08 | $0.01 | $0.01 | 0 |
| 2022-09-07 | $0.01 | $0.01 | 34,842 |
| 2022-09-06 | $0.01 | $0.01 | 56,200 |
| 2022-09-02 | $0.01 | $0.01 | 751 |
| 2022-09-01 | $0.01 | $0.01 | 605 |
| 2022-08-31 | $0.01 | $0.01 | 800 |
| 2022-08-30 | $0.01 | $0.01 | 180,149 |
| 2022-08-29 | $0.01 | $0.01 | 11,254 |
| 2022-08-26 | $0.01 | $0.01 | 200 |
| 2022-08-25 | $0.01 | $0.01 | 0 |
| 2022-08-24 | $0.01 | $0.01 | 183,594 |
| 2022-08-23 | $0.01 | $0.01 | 1,000 |
| 2022-08-22 | $0.01 | $0.01 | 31,564 |
| 2022-08-19 | $0.01 | $0.01 | 3,000 |
| 2022-08-18 | $0.01 | $0.01 | 7,893 |
| 2022-08-17 | $0.01 | $0.01 | 102,000 |
| 2022-08-16 | $0.01 | $0.01 | 6,000 |
| 2022-08-15 | $0.01 | $0.01 | 34,191 |
| 2022-08-12 | $0.01 | $0.01 | 1,516,887 |
| 2022-08-11 | $0.01 | $0.01 | 340,705 |
| 2022-08-10 | $0.01 | $0.01 | 60,150 |
| 2022-08-09 | $0.00 | $0.00 | 1,579,999 |
| 2022-08-08 | $0.00 | $0.00 | 488,925 |
| 2022-08-05 | $0.00 | $0.00 | 1,257 |
| 2022-08-04 | $0.00 | $0.00 | 34,796 |
| 2022-08-03 | $0.00 | $0.00 | 2,430 |
| 2022-08-02 | $0.00 | $0.00 | 200 |
| 2022-08-01 | $0.00 | $0.00 | 118,200 |
| 2022-07-29 | $0.00 | $0.00 | 49,428 |
| 2022-07-28 | $0.00 | $0.00 | 0 |
| 2022-07-27 | $0.00 | $0.00 | 750 |
| 2022-07-26 | $0.00 | $0.00 | 1,017,499 |
| 2022-07-25 | $0.00 | $0.00 | 72,001 |
| 2022-07-22 | $0.00 | $0.00 | 210,100 |
| 2022-07-21 | $0.00 | $0.00 | 2,078 |
| 2022-07-20 | $0.00 | $0.00 | 106,221 |
| 2022-07-19 | $0.00 | $0.00 | 18,036 |
| 2022-07-18 | $0.00 | $0.00 | 61,031 |
| 2022-07-15 | $0.00 | $0.00 | 7,000 |
| 2022-07-14 | $0.00 | $0.00 | 10,980 |
| 2022-07-13 | $0.00 | $0.00 | 0 |
| 2022-07-12 | $0.00 | $0.00 | 232,348 |
| 2022-07-11 | $0.00 | $0.00 | 24,525 |
| 2022-07-08 | $0.00 | $0.00 | 4,111 |
| 2022-07-07 | $0.00 | $0.00 | 0 |
| 2022-07-06 | $0.00 | $0.00 | 20,000 |
| 2022-07-05 | $0.00 | $0.00 | 53,018 |
| 2022-07-01 | $0.00 | $0.00 | 250,002 |
| 2022-06-30 | $0.00 | $0.00 | 36,007 |
| 2022-06-29 | $0.00 | $0.00 | 9,651 |
| 2022-06-28 | $0.00 | $0.00 | 0 |
| 2022-06-27 | $0.00 | $0.00 | 210,240 |
| 2022-06-24 | $0.00 | $0.00 | 118,111 |
| 2022-06-23 | $0.00 | $0.00 | 22,200 |
| 2022-06-22 | $0.00 | $0.00 | 2,000 |
| 2022-06-21 | $0.00 | $0.00 | 234,075 |
| 2022-06-17 | $0.00 | $0.00 | 50,537 |
| 2022-06-16 | $0.00 | $0.00 | 212,621 |
| 2022-06-15 | $0.00 | $0.00 | 62,550 |
| 2022-06-14 | $0.00 | $0.00 | 152,025 |
| 2022-06-13 | $0.00 | $0.00 | 29,100 |
| 2022-06-10 | $0.00 | $0.00 | 138,000 |
| 2022-06-09 | $0.00 | $0.00 | 500 |
| 2022-06-08 | $0.00 | $0.00 | 0 |
| 2022-06-07 | $0.00 | $0.00 | 0 |
| 2022-06-06 | $0.00 | $0.00 | 79,000 |
| 2022-06-03 | $0.00 | $0.00 | 54,990 |
| 2022-06-02 | $0.00 | $0.00 | 0 |
| 2022-06-01 | $0.00 | $0.00 | 208,600 |
| 2022-05-31 | $0.00 | $0.00 | 13,160 |
| 2022-05-27 | $0.00 | $0.00 | 658,600 |
| 2022-05-26 | $0.00 | $0.00 | 26,417 |
| 2022-05-25 | $0.00 | $0.00 | 856,083 |
| 2022-05-24 | $0.00 | $0.00 | 81,271 |
| 2022-05-23 | $0.00 | $0.00 | 0 |
| 2022-05-20 | $0.00 | $0.00 | 6,101 |
| 2022-05-19 | $0.00 | $0.00 | 36,510 |
| 2022-05-18 | $0.00 | $0.00 | 406,000 |
| 2022-05-17 | $0.00 | $0.00 | 1,166,890 |
| 2022-05-16 | $0.00 | $0.00 | 961,617 |
| 2022-05-13 | $0.01 | $0.01 | 1,172,509 |
| 2022-05-12 | $0.00 | $0.00 | 451,460 |
| 2022-05-11 | $0.00 | $0.00 | 462,058 |
| 2022-05-10 | $0.01 | $0.01 | 5,544,787 |
| 2022-05-09 | $0.01 | $0.01 | 3,354,943 |
| 2022-05-06 | $0.01 | $0.01 | 1,524,648 |
| 2022-05-05 | $0.01 | $0.01 | 740,663 |
| 2022-05-04 | $0.01 | $0.01 | 1,883,370 |
| 2022-05-03 | $0.01 | $0.01 | 618,500 |
| 2022-05-02 | $0.01 | $0.01 | 6,089,894 |
| 2022-04-29 | $0.01 | $0.01 | 1,874,432 |
| 2022-04-28 | $0.01 | $0.01 | 15,102,226 |
| 2022-04-27 | $0.01 | $0.01 | 6,615,916 |
| 2022-04-26 | $0.01 | $0.01 | 920,972 |
| 2022-04-25 | $0.01 | $0.01 | 907,505 |
| 2022-04-22 | $0.01 | $0.01 | 1,720,103 |
| 2022-04-21 | $0.01 | $0.01 | 959,776 |
| 2022-04-20 | $0.01 | $0.01 | 3,534,974 |
| 2022-04-19 | $0.02 | $0.02 | 211,928 |
| 2022-04-18 | $0.02 | $0.02 | 718,446 |
| 2022-04-14 | $0.02 | $0.02 | 236,612 |
| 2022-04-13 | $0.02 | $0.02 | 1,290,960 |
| 2022-04-12 | $0.02 | $0.02 | 57,836 |
| 2022-04-11 | $0.02 | $0.02 | 553,846 |
| 2022-04-08 | $0.02 | $0.02 | 675,119 |
| 2022-04-07 | $0.02 | $0.02 | 6,205,184 |
| 2022-04-06 | $0.01 | $0.01 | 1,229,004 |
| 2022-04-05 | $0.02 | $0.02 | 2,312,489 |
| 2022-04-04 | $0.02 | $0.02 | 1,489,841 |
| 2022-04-01 | $0.02 | $0.02 | 625,435 |
| 2022-03-31 | $0.02 | $0.02 | 631,274 |
| 2022-03-30 | $0.02 | $0.02 | 1,094,573 |
| 2022-03-29 | $0.02 | $0.02 | 2,194,432 |
| 2022-03-28 | $0.02 | $0.02 | 3,464,569 |
| 2022-03-25 | $0.02 | $0.02 | 3,986,974 |
| 2022-03-24 | $0.02 | $0.02 | 347,160 |
| 2022-03-23 | $0.02 | $0.02 | 1,310,113 |
| 2022-03-22 | $0.02 | $0.02 | 877,333 |
| 2022-03-21 | $0.02 | $0.02 | 1,558,339 |
| 2022-03-18 | $0.01 | $0.01 | 4,016,495 |
| 2022-03-17 | $0.01 | $0.01 | 7,067,059 |
| 2022-03-16 | $0.02 | $0.02 | 121,621 |
| 2022-03-15 | $0.02 | $0.02 | 296,210 |
| 2022-03-14 | $0.02 | $0.02 | 357,891 |
| 2022-03-11 | $0.02 | $0.02 | 617,930 |
| 2022-03-10 | $0.03 | $0.03 | 263,960 |
| 2022-03-09 | $0.03 | $0.03 | 1,079,250 |
| 2022-03-08 | $0.03 | $0.03 | 481,493 |
| 2022-03-07 | $0.02 | $0.02 | 366,277 |
| 2022-03-04 | $0.02 | $0.02 | 2,681,231 |
| 2022-03-03 | $0.02 | $0.02 | 660,130 |
| 2022-03-02 | $0.02 | $0.02 | 297,942 |
| 2022-03-01 | $0.02 | $0.02 | 699,330 |
| 2022-02-28 | $0.02 | $0.02 | 1,103,997 |
| 2022-02-25 | $0.02 | $0.02 | 1,099,518 |
| 2022-02-24 | $0.02 | $0.02 | 2,400,380 |
| 2022-02-23 | $0.02 | $0.02 | 1,984,738 |
| 2022-02-22 | $0.02 | $0.02 | 1,317,560 |
| 2022-02-18 | $0.02 | $0.02 | 4,885,011 |
| 2022-02-17 | $0.02 | $0.02 | 1,302,494 |
| 2022-02-16 | $0.02 | $0.02 | 1,596,522 |
| 2022-02-15 | $0.02 | $0.02 | 1,240,635 |
| 2022-02-14 | $0.02 | $0.02 | 3,937,954 |
| 2022-02-11 | $0.02 | $0.02 | 10,265,393 |
| 2022-02-10 | $0.02 | $0.02 | 3,745,344 |
| 2022-02-09 | $0.03 | $0.03 | 1,584,419 |
| 2022-02-08 | $0.03 | $0.03 | 1,338,072 |
| 2022-02-07 | $0.03 | $0.03 | 1,885,693 |
| 2022-02-04 | $0.02 | $0.02 | 2,358,423 |
| 2022-02-03 | $0.03 | $0.03 | 851,942 |
| 2022-02-02 | $0.03 | $0.03 | 294,746 |
| 2022-02-01 | $0.03 | $0.03 | 236,894 |
| 2022-01-31 | $0.03 | $0.03 | 831,402 |
| 2022-01-28 | $0.03 | $0.03 | 2,081,697 |
| 2022-01-27 | $0.03 | $0.03 | 273,108 |
| 2022-01-26 | $0.03 | $0.03 | 1,338,745 |
| 2022-01-25 | $0.03 | $0.03 | 1,861,809 |
| 2022-01-24 | $0.03 | $0.03 | 4,311,134 |
| 2022-01-21 | $0.03 | $0.03 | 1,821,038 |
| 2022-01-20 | $0.03 | $0.03 | 3,239,659 |
| 2022-01-19 | $0.04 | $0.04 | 1,072,500 |
| 2022-01-18 | $0.04 | $0.04 | 937,646 |
| 2022-01-14 | $0.04 | $0.04 | 161,811 |
| 2022-01-13 | $0.04 | $0.04 | 299,467 |
| 2022-01-12 | $0.04 | $0.04 | 566,710 |
| 2022-01-11 | $0.04 | $0.04 | 775,835 |
| 2022-01-10 | $0.04 | $0.04 | 714,076 |
| 2022-01-07 | $0.04 | $0.04 | 243,590 |
| 2022-01-06 | $0.04 | $0.04 | 912,613 |
| 2022-01-05 | $0.04 | $0.04 | 1,038,993 |
| 2022-01-04 | $0.04 | $0.04 | 418,657 |
| 2022-01-03 | $0.04 | $0.04 | 2,906,587 |