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
- 1999-12-07 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 | $2.00 | $2.00 | 142 |
| 2022-12-29 | $1.00 | $1.00 | 305 |
| 2022-12-28 | $2.00 | $2.00 | 113 |
| 2022-12-27 | $1.00 | $1.00 | 0 |
| 2022-12-23 | $1.00 | $1.00 | 125 |
| 2022-12-22 | $2.00 | $2.00 | 165 |
| 2022-12-21 | $2.00 | $2.00 | 2,332 |
| 2022-12-20 | $2.00 | $2.00 | 475 |
| 2022-12-19 | $2.00 | $2.00 | 750 |
| 2022-12-16 | $2.00 | $2.00 | 0 |
| 2022-12-15 | $2.00 | $2.00 | 0 |
| 2022-12-14 | $2.00 | $2.00 | 192 |
| 2022-12-13 | $2.00 | $2.00 | 1,005 |
| 2022-12-12 | $2.00 | $2.00 | 460 |
| 2022-12-09 | $2.00 | $2.00 | 806 |
| 2022-12-08 | $2.00 | $2.00 | 545 |
| 2022-12-07 | $2.00 | $2.00 | 0 |
| 2022-12-06 | $2.00 | $2.00 | 36 |
| 2022-12-05 | $2.00 | $2.00 | 532 |
| 2022-12-02 | $2.00 | $2.00 | 1,397 |
| 2022-12-01 | $2.00 | $2.00 | 53 |
| 2022-11-30 | $2.00 | $2.00 | 3 |
| 2022-11-29 | $2.00 | $2.00 | 339 |
| 2022-11-28 | $2.00 | $2.00 | 74 |
| 2022-11-25 | $2.00 | $2.00 | 150 |
| 2022-11-23 | $1.00 | $1.00 | 0 |
| 2022-11-22 | $1.00 | $1.00 | 280 |
| 2022-11-21 | $2.00 | $2.00 | 575 |
| 2022-11-18 | $2.00 | $2.00 | 14 |
| 2022-11-17 | $2.00 | $2.00 | 80 |
| 2022-11-16 | $2.00 | $2.00 | 260 |
| 2022-11-15 | $2.00 | $2.00 | 790 |
| 2022-11-14 | $2.00 | $2.00 | 502 |
| 2022-11-11 | $2.00 | $2.00 | 1,786 |
| 2022-11-10 | $2.00 | $2.00 | 258 |
| 2022-11-09 | $2.00 | $2.00 | 0 |
| 2022-11-08 | $2.00 | $2.00 | 0 |
| 2022-11-07 | $2.00 | $2.00 | 610 |
| 2022-11-04 | $2.00 | $2.00 | 4,438 |
| 2022-11-03 | $2.00 | $2.00 | 183 |
| 2022-11-02 | $2.00 | $2.00 | 807 |
| 2022-11-01 | $2.00 | $2.00 | 249 |
| 2022-10-31 | $2.00 | $2.00 | 891 |
| 2022-10-28 | $2.00 | $2.00 | 3,374 |
| 2022-10-27 | $2.00 | $2.00 | 171 |
| 2022-10-26 | $2.00 | $2.00 | 691 |
| 2022-10-25 | $2.00 | $2.00 | 679 |
| 2022-10-24 | $2.00 | $2.00 | 1,487 |
| 2022-10-21 | $2.00 | $2.00 | 2,551 |
| 2022-10-20 | $2.00 | $2.00 | 4,213 |
| 2022-10-19 | $1.00 | $1.00 | 16,310 |
| 2022-10-18 | $2.00 | $2.00 | 0 |
| 2022-10-17 | $2.00 | $2.00 | 3,339 |
| 2022-10-14 | $2.00 | $2.00 | 3,528 |
| 2022-10-13 | $2.00 | $2.00 | 50 |
| 2022-10-12 | $2.00 | $2.00 | 295 |
| 2022-10-11 | $2.00 | $2.00 | 669 |
| 2022-10-10 | $2.00 | $2.00 | 1,938 |
| 2022-10-07 | $2.00 | $2.00 | 0 |
| 2022-10-06 | $2.00 | $2.00 | 1,054 |
| 2022-10-05 | $2.00 | $2.00 | 610 |
| 2022-10-04 | $2.00 | $2.00 | 944 |
| 2022-10-03 | $2.00 | $2.00 | 497 |
| 2022-09-30 | $2.00 | $2.00 | 128 |
| 2022-09-29 | $2.00 | $2.00 | 150 |
| 2022-09-28 | $2.00 | $2.00 | 295 |
| 2022-09-27 | $2.00 | $2.00 | 56 |
| 2022-09-26 | $2.00 | $2.00 | 881 |
| 2022-09-23 | $2.00 | $2.00 | 101 |
| 2022-09-22 | $2.00 | $2.00 | 1,490 |
| 2022-09-21 | $2.00 | $2.00 | 894 |
| 2022-09-20 | $2.00 | $2.00 | 1,179 |
| 2022-09-19 | $2.00 | $2.00 | 814 |
| 2022-09-16 | $2.00 | $2.00 | 1,625 |
| 2022-09-15 | $2.00 | $2.00 | 100 |
| 2022-09-14 | $2.00 | $2.00 | 3,041 |
| 2022-09-13 | $2.00 | $2.00 | 3,382 |
| 2022-09-12 | $2.00 | $2.00 | 2,964 |
| 2022-09-09 | $2.00 | $2.00 | 1,647 |
| 2022-09-08 | $2.00 | $2.00 | 5,321 |
| 2022-09-07 | $2.00 | $2.00 | 9,590 |
| 2022-09-06 | $2.00 | $2.00 | 11,926 |
| 2022-09-02 | $4.00 | $4.00 | 19,663 |
| 2022-09-01 | $2.00 | $2.00 | 6,870 |
| 2022-08-31 | $2.00 | $2.00 | 31,325 |
| 2022-08-30 | $2.00 | $2.00 | 9,165 |
| 2022-08-29 | $2.00 | $2.00 | 14,239 |
| 2022-08-26 | $2.00 | $2.00 | 3,926 |
| 2022-08-25 | $2.00 | $2.00 | 12,121 |
| 2022-08-24 | $4.00 | $4.00 | 16,174 |
| 2022-08-23 | $2.00 | $2.00 | 19,410 |
| 2022-08-22 | $4.00 | $4.00 | 3,717 |
| 2022-08-19 | $2.00 | $2.00 | 10,141 |
| 2022-08-18 | $2.00 | $2.00 | 2,648 |
| 2022-08-17 | $4.00 | $4.00 | 32,813 |
| 2022-08-16 | $2.00 | $2.00 | 4,761 |
| 2022-08-15 | $4.00 | $4.00 | 4,223 |
| 2022-08-12 | $4.00 | $4.00 | 10,220 |
| 2022-08-11 | $2.00 | $2.00 | 18,199 |
| 2022-08-10 | $2.00 | $2.00 | 0 |
| 2022-08-09 | $2.00 | $2.00 | 9,814 |
| 2022-08-08 | $2.00 | $2.00 | 3,036 |
| 2022-08-05 | $2.00 | $2.00 | 2,129 |
| 2022-08-04 | $2.00 | $2.00 | 12,177 |
| 2022-08-03 | $3.00 | $3.00 | 1,856 |
| 2022-08-02 | $2.00 | $2.00 | 5,225 |
| 2022-08-01 | $4.00 | $4.00 | 988 |
| 2022-07-29 | $4.00 | $4.00 | 4,716 |
| 2022-07-28 | $4.00 | $4.00 | 22,785 |
| 2022-07-27 | $3.00 | $3.00 | 2,946 |
| 2022-07-26 | $4.00 | $4.00 | 18,746 |
| 2022-07-25 | $4.00 | $4.00 | 6,281 |
| 2022-07-22 | $6.00 | $6.00 | 19,439 |
| 2022-07-21 | $4.00 | $4.00 | 13,316 |
| 2022-07-20 | $6.00 | $6.00 | 4,336 |
| 2022-07-19 | $5.00 | $5.00 | 18,534 |
| 2022-07-18 | $6.00 | $6.00 | 12,558 |
| 2022-07-15 | $4.00 | $4.00 | 0 |
| 2022-07-14 | $6.00 | $6.00 | 3,279 |
| 2022-07-13 | $6.00 | $6.00 | 41,853 |
| 2022-07-12 | $6.00 | $6.00 | 44,335 |
| 2022-07-11 | $2.00 | $2.00 | 22,898 |
| 2022-07-08 | $2.00 | $2.00 | 1,207 |
| 2022-07-07 | $2.00 | $2.00 | 2,716 |
| 2022-07-06 | $3.00 | $3.00 | 1,257 |
| 2022-07-05 | $2.00 | $2.00 | 438 |
| 2022-07-01 | $2.00 | $2.00 | 1,964 |
| 2022-06-30 | $1.00 | $1.00 | 598 |
| 2022-06-29 | $2.00 | $2.00 | 556 |
| 2022-06-28 | $2.00 | $2.00 | 743 |
| 2022-06-27 | $2.00 | $2.00 | 931 |
| 2022-06-24 | $2.00 | $2.00 | 1,421 |
| 2022-06-23 | $2.00 | $2.00 | 903 |
| 2022-06-22 | $2.00 | $2.00 | 928 |
| 2022-06-21 | $2.00 | $2.00 | 1,346 |
| 2022-06-17 | $2.00 | $2.00 | 260 |
| 2022-06-16 | $2.00 | $2.00 | 1,970 |
| 2022-06-15 | $2.00 | $2.00 | 2,020 |
| 2022-06-14 | $2.00 | $2.00 | 21,748 |
| 2022-06-13 | $2.00 | $2.00 | 6,585 |
| 2022-06-10 | $2.00 | $2.00 | 2,393 |
| 2022-06-09 | $2.00 | $2.00 | 1,143 |
| 2022-06-08 | $2.00 | $2.00 | 10,063 |
| 2022-06-07 | $2.00 | $2.00 | 222 |
| 2022-06-06 | $2.00 | $2.00 | 1,161 |
| 2022-06-03 | $2.00 | $2.00 | 6,989 |
| 2022-06-02 | $2.00 | $2.00 | 1,762 |
| 2022-06-01 | $2.00 | $2.00 | 1,150 |
| 2022-05-31 | $2.00 | $2.00 | 1,815 |
| 2022-05-27 | $3.00 | $3.00 | 480 |
| 2022-05-26 | $2.00 | $2.00 | 2,201 |
| 2022-05-25 | $2.00 | $2.00 | 5,002 |
| 2022-05-24 | $2.00 | $2.00 | 1,324 |
| 2022-05-23 | $2.00 | $2.00 | 369 |
| 2022-05-20 | $2.00 | $2.00 | 24,068 |
| 2022-05-19 | $2.00 | $2.00 | 1,108 |
| 2022-05-18 | $3.00 | $3.00 | 323 |
| 2022-05-17 | $2.00 | $2.00 | 16,257 |
| 2022-05-16 | $2.00 | $2.00 | 9,731 |
| 2022-05-13 | $2.00 | $2.00 | 10,050 |
| 2022-05-12 | $2.00 | $2.00 | 3,091 |
| 2022-05-11 | $2.00 | $2.00 | 1,895 |
| 2022-05-10 | $3.00 | $3.00 | 241 |
| 2022-05-09 | $3.00 | $3.00 | 14,265 |
| 2022-05-06 | $4.00 | $4.00 | 100 |
| 2022-05-05 | $4.00 | $4.00 | 427 |
| 2022-05-04 | $4.00 | $4.00 | 87 |
| 2022-05-03 | $4.00 | $4.00 | 1,738 |
| 2022-05-02 | $4.00 | $4.00 | 3,889 |
| 2022-04-29 | $2.00 | $2.00 | 11,979 |
| 2022-04-28 | $4.00 | $4.00 | 1,406 |
| 2022-04-27 | $4.00 | $4.00 | 523 |
| 2022-04-26 | $4.00 | $4.00 | 1,622 |
| 2022-04-25 | $5.00 | $5.00 | 933 |
| 2022-04-22 | $6.00 | $6.00 | 2,640 |
| 2022-04-21 | $6.00 | $6.00 | 1,296 |
| 2022-04-20 | $6.00 | $6.00 | 207 |
| 2022-04-19 | $4.00 | $4.00 | 2,229 |
| 2022-04-18 | $4.00 | $4.00 | 899 |
| 2022-04-14 | $6.00 | $6.00 | 1,788 |
| 2022-04-13 | $4.00 | $4.00 | 350 |
| 2022-04-12 | $5.00 | $5.00 | 3,412 |
| 2022-04-11 | $4.00 | $4.00 | 891 |
| 2022-04-08 | $6.00 | $6.00 | 881 |
| 2022-04-07 | $4.00 | $4.00 | 158 |
| 2022-04-06 | $4.00 | $4.00 | 243 |
| 2022-04-05 | $4.00 | $4.00 | 1,610 |
| 2022-04-04 | $4.00 | $4.00 | 5,846 |
| 2022-04-01 | $4.00 | $4.00 | 4,225 |
| 2022-03-31 | $6.00 | $6.00 | 14,653 |
| 2022-03-30 | $6.00 | $6.00 | 3,690 |
| 2022-03-29 | $5.00 | $5.00 | 2,409 |
| 2022-03-28 | $6.00 | $6.00 | 533 |
| 2022-03-25 | $6.00 | $6.00 | 690 |
| 2022-03-24 | $4.00 | $4.00 | 664 |
| 2022-03-23 | $4.00 | $4.00 | 81 |
| 2022-03-22 | $6.00 | $6.00 | 1,694 |
| 2022-03-21 | $6.00 | $6.00 | 1,305 |
| 2022-03-18 | $5.00 | $5.00 | 1,660 |
| 2022-03-17 | $4.00 | $4.00 | 4,607 |
| 2022-03-16 | $6.00 | $6.00 | 69 |
| 2022-03-15 | $6.00 | $6.00 | 484 |
| 2022-03-14 | $6.00 | $6.00 | 107 |
| 2022-03-11 | $6.00 | $6.00 | 1,341 |
| 2022-03-10 | $5.00 | $5.00 | 106 |
| 2022-03-09 | $6.00 | $6.00 | 11,037 |
| 2022-03-08 | $6.00 | $6.00 | 14,566 |
| 2022-03-07 | $6.00 | $6.00 | 1,605 |
| 2022-03-04 | $6.00 | $6.00 | 1,864 |
| 2022-03-03 | $6.00 | $6.00 | 2,269 |
| 2022-03-02 | $4.00 | $4.00 | 197 |
| 2022-03-01 | $4.00 | $4.00 | 1,817 |
| 2022-02-28 | $6.00 | $6.00 | 252 |
| 2022-02-25 | $6.00 | $6.00 | 710 |
| 2022-02-24 | $6.00 | $6.00 | 2,456 |
| 2022-02-23 | $6.00 | $6.00 | 428 |
| 2022-02-22 | $6.00 | $6.00 | 2,035 |
| 2022-02-18 | $6.00 | $6.00 | 2,106 |
| 2022-02-17 | $5.00 | $5.00 | 13,091 |
| 2022-02-16 | $6.00 | $6.00 | 33,674 |
| 2022-02-15 | $6.00 | $6.00 | 830 |
| 2022-02-14 | $6.00 | $6.00 | 989 |
| 2022-02-11 | $6.00 | $6.00 | 548 |
| 2022-02-10 | $8.00 | $8.00 | 3,124 |
| 2022-02-09 | $8.00 | $8.00 | 4,023 |
| 2022-02-08 | $8.00 | $8.00 | 8,017 |
| 2022-02-07 | $6.00 | $6.00 | 5,536 |
| 2022-02-04 | $6.00 | $6.00 | 4,312 |
| 2022-02-03 | $6.00 | $6.00 | 1,034 |
| 2022-02-02 | $8.00 | $8.00 | 1,276 |
| 2022-02-01 | $8.00 | $8.00 | 1,339 |
| 2022-01-31 | $8.00 | $8.00 | 2,030 |
| 2022-01-28 | $8.00 | $8.00 | 2,379 |
| 2022-01-27 | $8.00 | $8.00 | 4,013 |
| 2022-01-26 | $8.00 | $8.00 | 897 |
| 2022-01-25 | $8.00 | $8.00 | 2,529 |
| 2022-01-24 | $8.00 | $8.00 | 11,160 |
| 2022-01-21 | $8.00 | $8.00 | 10,987 |
| 2022-01-20 | $10.00 | $10.00 | 2,463 |
| 2022-01-19 | $10.00 | $10.00 | 9,986 |
| 2022-01-18 | $12.00 | $12.00 | 4,667 |
| 2022-01-14 | $12.00 | $12.00 | 33,758 |
| 2022-01-13 | $12.00 | $12.00 | 17,637 |
| 2022-01-12 | $14.00 | $14.00 | 8,947 |
| 2022-01-11 | $16.00 | $16.00 | 1,117 |
| 2022-01-10 | $18.00 | $18.00 | 8,113 |
| 2022-01-07 | $16.00 | $16.00 | 8,101 |
| 2022-01-06 | $18.00 | $18.00 | 7,611 |
| 2022-01-05 | $18.00 | $18.00 | 7,651 |
| 2022-01-04 | $20.00 | $20.00 | 5,162 |
| 2022-01-03 | $20.00 | $20.00 | 2,677 |