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
- 1999-10-29 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 | 3,562,316 |
| 2022-12-29 | $0.01 | $0.01 | 2,534,747 |
| 2022-12-28 | $0.01 | $0.01 | 1,010,373 |
| 2022-12-27 | $0.01 | $0.01 | 1,600,712 |
| 2022-12-23 | $0.02 | $0.02 | 154,101 |
| 2022-12-22 | $0.02 | $0.02 | 354,728 |
| 2022-12-21 | $0.02 | $0.02 | 3,149,696 |
| 2022-12-20 | $0.02 | $0.02 | 4,977,567 |
| 2022-12-19 | $0.01 | $0.01 | 2,861,824 |
| 2022-12-16 | $0.01 | $0.01 | 2,193,425 |
| 2022-12-15 | $0.01 | $0.01 | 252,457 |
| 2022-12-14 | $0.01 | $0.01 | 924,880 |
| 2022-12-13 | $0.01 | $0.01 | 2,772,084 |
| 2022-12-12 | $0.01 | $0.01 | 1,142,493 |
| 2022-12-09 | $0.01 | $0.01 | 916,100 |
| 2022-12-08 | $0.01 | $0.01 | 283,950 |
| 2022-12-07 | $0.01 | $0.01 | 931,751 |
| 2022-12-06 | $0.01 | $0.01 | 6,972,523 |
| 2022-12-05 | $0.01 | $0.01 | 967,381 |
| 2022-12-02 | $0.01 | $0.01 | 2,411,590 |
| 2022-12-01 | $0.01 | $0.01 | 1,203,856 |
| 2022-11-30 | $0.01 | $0.01 | 500 |
| 2022-11-29 | $0.01 | $0.01 | 757,759 |
| 2022-11-28 | $0.01 | $0.01 | 63,659 |
| 2022-11-25 | $0.01 | $0.01 | 0 |
| 2022-11-23 | $0.01 | $0.01 | 737,293 |
| 2022-11-22 | $0.01 | $0.01 | 1,368,870 |
| 2022-11-21 | $0.01 | $0.01 | 203,970 |
| 2022-11-18 | $0.01 | $0.01 | 130,350 |
| 2022-11-17 | $0.01 | $0.01 | 74,600 |
| 2022-11-16 | $0.01 | $0.01 | 700 |
| 2022-11-15 | $0.01 | $0.01 | 31,860 |
| 2022-11-14 | $0.01 | $0.01 | 392,090 |
| 2022-11-11 | $0.01 | $0.01 | 648,466 |
| 2022-11-10 | $0.01 | $0.01 | 1,134,016 |
| 2022-11-09 | $0.01 | $0.01 | 562,893 |
| 2022-11-08 | $0.01 | $0.01 | 1,544,090 |
| 2022-11-07 | $0.01 | $0.01 | 239,699 |
| 2022-11-04 | $0.01 | $0.01 | 1,234,550 |
| 2022-11-03 | $0.01 | $0.01 | 9,500 |
| 2022-11-02 | $0.01 | $0.01 | 10,510 |
| 2022-11-01 | $0.01 | $0.01 | 1,089,076 |
| 2022-10-31 | $0.01 | $0.01 | 1,166,965 |
| 2022-10-28 | $0.01 | $0.01 | 1,030,410 |
| 2022-10-27 | $0.01 | $0.01 | 1,787,195 |
| 2022-10-26 | $0.01 | $0.01 | 223,505 |
| 2022-10-25 | $0.01 | $0.01 | 1,364,500 |
| 2022-10-24 | $0.01 | $0.01 | 2,357,643 |
| 2022-10-21 | $0.02 | $0.02 | 392,000 |
| 2022-10-20 | $0.02 | $0.02 | 34,650 |
| 2022-10-19 | $0.02 | $0.02 | 556,630 |
| 2022-10-18 | $0.02 | $0.02 | 500,500 |
| 2022-10-17 | $0.01 | $0.01 | 394,559 |
| 2022-10-14 | $0.01 | $0.01 | 43,884 |
| 2022-10-13 | $0.01 | $0.01 | 141,225 |
| 2022-10-12 | $0.01 | $0.01 | 786,094 |
| 2022-10-11 | $0.01 | $0.01 | 722,750 |
| 2022-10-10 | $0.01 | $0.01 | 27,900 |
| 2022-10-07 | $0.01 | $0.01 | 338,532 |
| 2022-10-06 | $0.01 | $0.01 | 140,190 |
| 2022-10-05 | $0.01 | $0.01 | 314,967 |
| 2022-10-04 | $0.01 | $0.01 | 200 |
| 2022-10-03 | $0.01 | $0.01 | 373,000 |
| 2022-09-30 | $0.01 | $0.01 | 1,294,300 |
| 2022-09-29 | $0.01 | $0.01 | 0 |
| 2022-09-28 | $0.01 | $0.01 | 292,226 |
| 2022-09-27 | $0.01 | $0.01 | 215,000 |
| 2022-09-26 | $0.01 | $0.01 | 2,500 |
| 2022-09-23 | $0.01 | $0.01 | 303,306 |
| 2022-09-22 | $0.01 | $0.01 | 3,436,633 |
| 2022-09-21 | $0.01 | $0.01 | 1,795,197 |
| 2022-09-20 | $0.01 | $0.01 | 317,000 |
| 2022-09-19 | $0.01 | $0.01 | 1,354,708 |
| 2022-09-16 | $0.01 | $0.01 | 1,772,195 |
| 2022-09-15 | $0.01 | $0.01 | 694,146 |
| 2022-09-14 | $0.01 | $0.01 | 1,085,405 |
| 2022-09-13 | $0.01 | $0.01 | 112,610 |
| 2022-09-12 | $0.01 | $0.01 | 1,696,315 |
| 2022-09-09 | $0.01 | $0.01 | 2,355,681 |
| 2022-09-08 | $0.01 | $0.01 | 1,000 |
| 2022-09-07 | $0.01 | $0.01 | 1,531,750 |
| 2022-09-06 | $0.01 | $0.01 | 2,046,531 |
| 2022-09-02 | $0.01 | $0.01 | 1,027,561 |
| 2022-09-01 | $0.01 | $0.01 | 1,634,046 |
| 2022-08-31 | $0.01 | $0.01 | 381,726 |
| 2022-08-30 | $0.01 | $0.01 | 929,892 |
| 2022-08-29 | $0.02 | $0.02 | 1,004,436 |
| 2022-08-26 | $0.02 | $0.01 | 3,573,833 |
| 2022-08-25 | $0.02 | $0.02 | 1,601,272 |
| 2022-08-24 | $0.02 | $0.02 | 1,113,367 |
| 2022-08-23 | $0.01 | $0.01 | 533,301 |
| 2022-08-22 | $0.01 | $0.01 | 1,562,624 |
| 2022-08-19 | $0.02 | $0.02 | 412,649 |
| 2022-08-18 | $0.01 | $0.01 | 230,800 |
| 2022-08-17 | $0.01 | $0.01 | 40,000 |
| 2022-08-16 | $0.01 | $0.01 | 36,500 |
| 2022-08-15 | $0.01 | $0.01 | 143,300 |
| 2022-08-12 | $0.01 | $0.01 | 541,449 |
| 2022-08-11 | $0.01 | $0.01 | 671,500 |
| 2022-08-10 | $0.01 | $0.01 | 532,090 |
| 2022-08-09 | $0.01 | $0.01 | 2,745,042 |
| 2022-08-08 | $0.01 | $0.01 | 3,399,283 |
| 2022-08-05 | $0.01 | $0.01 | 4,154,384 |
| 2022-08-04 | $0.01 | $0.01 | 2,808,587 |
| 2022-08-03 | $0.02 | $0.02 | 1,897,366 |
| 2022-08-02 | $0.02 | $0.02 | 225,248 |
| 2022-08-01 | $0.02 | $0.02 | 1,792,093 |
| 2022-07-29 | $0.02 | $0.02 | 132,506 |
| 2022-07-28 | $0.02 | $0.02 | 383,183 |
| 2022-07-27 | $0.02 | $0.02 | 214,240 |
| 2022-07-26 | $0.02 | $0.02 | 1,164,276 |
| 2022-07-25 | $0.02 | $0.02 | 1,910,966 |
| 2022-07-22 | $0.02 | $0.02 | 1,926,372 |
| 2022-07-21 | $0.02 | $0.02 | 3,293,450 |
| 2022-07-20 | $0.02 | $0.02 | 548,102 |
| 2022-07-19 | $0.02 | $0.02 | 3,350,270 |
| 2022-07-18 | $0.02 | $0.02 | 4,086,797 |
| 2022-07-15 | $0.02 | $0.02 | 281,129 |
| 2022-07-14 | $0.01 | $0.01 | 127,407 |
| 2022-07-13 | $0.01 | $0.01 | 2,163,180 |
| 2022-07-12 | $0.01 | $0.01 | 3,547,118 |
| 2022-07-11 | $0.01 | $0.01 | 1,772,000 |
| 2022-07-08 | $0.01 | $0.01 | 366,312 |
| 2022-07-07 | $0.01 | $0.01 | 103,896 |
| 2022-07-06 | $0.02 | $0.02 | 507,055 |
| 2022-07-05 | $0.02 | $0.02 | 689,588 |
| 2022-07-01 | $0.02 | $0.02 | 1,340,850 |
| 2022-06-30 | $0.02 | $0.02 | 1,816,420 |
| 2022-06-29 | $0.02 | $0.02 | 2,921,285 |
| 2022-06-28 | $0.02 | $0.02 | 6,499,900 |
| 2022-06-27 | $0.02 | $0.02 | 3,769,867 |
| 2022-06-24 | $0.01 | $0.01 | 1,689,086 |
| 2022-06-23 | $0.01 | $0.01 | 167,045 |
| 2022-06-22 | $0.01 | $0.01 | 118,773 |
| 2022-06-21 | $0.01 | $0.01 | 316,383 |
| 2022-06-17 | $0.01 | $0.01 | 1,879,712 |
| 2022-06-16 | $0.01 | $0.01 | 583,050 |
| 2022-06-15 | $0.01 | $0.01 | 1,154,465 |
| 2022-06-14 | $0.01 | $0.01 | 425,000 |
| 2022-06-13 | $0.01 | $0.01 | 976,000 |
| 2022-06-10 | $0.01 | $0.01 | 1,930,961 |
| 2022-06-09 | $0.01 | $0.01 | 25,850 |
| 2022-06-08 | $0.01 | $0.01 | 830,036 |
| 2022-06-07 | $0.01 | $0.01 | 1,388,966 |
| 2022-06-06 | $0.01 | $0.01 | 54,011 |
| 2022-06-03 | $0.01 | $0.01 | 2,060,010 |
| 2022-06-02 | $0.01 | $0.01 | 236,900 |
| 2022-06-01 | $0.01 | $0.01 | 1,889,887 |
| 2022-05-31 | $0.01 | $0.01 | 787,680 |
| 2022-05-27 | $0.01 | $0.01 | 309,900 |
| 2022-05-26 | $0.01 | $0.01 | 251,045 |
| 2022-05-25 | $0.01 | $0.01 | 279,634 |
| 2022-05-24 | $0.01 | $0.01 | 445,755 |
| 2022-05-23 | $0.01 | $0.01 | 115,091 |
| 2022-05-20 | $0.01 | $0.01 | 37,027 |
| 2022-05-19 | $0.01 | $0.01 | 2,242,423 |
| 2022-05-18 | $0.01 | $0.01 | 2,737,610 |
| 2022-05-17 | $0.01 | $0.01 | 402,000 |
| 2022-05-16 | $0.01 | $0.01 | 1,970,346 |
| 2022-05-13 | $0.01 | $0.01 | 3,690,110 |
| 2022-05-12 | $0.01 | $0.01 | 884,250 |
| 2022-05-11 | $0.01 | $0.01 | 579,175 |
| 2022-05-10 | $0.01 | $0.01 | 28,773 |
| 2022-05-09 | $0.01 | $0.01 | 176,700 |
| 2022-05-06 | $0.02 | $0.02 | 223,361 |
| 2022-05-05 | $0.01 | $0.01 | 185,490 |
| 2022-05-04 | $0.01 | $0.01 | 361,692 |
| 2022-05-03 | $0.02 | $0.01 | 415,575 |
| 2022-05-02 | $0.01 | $0.01 | 534,181 |
| 2022-04-29 | $0.02 | $0.02 | 2,063,990 |
| 2022-04-28 | $0.01 | $0.01 | 2,209,873 |
| 2022-04-27 | $0.01 | $0.01 | 283,393 |
| 2022-04-26 | $0.01 | $0.01 | 791,043 |
| 2022-04-25 | $0.01 | $0.01 | 1,074,760 |
| 2022-04-22 | $0.01 | $0.01 | 1,107,518 |
| 2022-04-21 | $0.01 | $0.01 | 3,774,098 |
| 2022-04-20 | $0.01 | $0.01 | 2,261,944 |
| 2022-04-19 | $0.01 | $0.01 | 391,141 |
| 2022-04-18 | $0.01 | $0.01 | 1,072,140 |
| 2022-04-14 | $0.01 | $0.01 | 50,020 |
| 2022-04-13 | $0.01 | $0.01 | 1,536,290 |
| 2022-04-12 | $0.01 | $0.01 | 1,400,753 |
| 2022-04-11 | $0.01 | $0.01 | 208,451 |
| 2022-04-08 | $0.01 | $0.01 | 1,542,449 |
| 2022-04-07 | $0.01 | $0.01 | 693,014 |
| 2022-04-06 | $0.02 | $0.01 | 1,069,960 |
| 2022-04-05 | $0.02 | $0.01 | 1,106,180 |
| 2022-04-04 | $0.02 | $0.02 | 229,649 |
| 2022-04-01 | $0.02 | $0.02 | 297,340 |
| 2022-03-31 | $0.02 | $0.02 | 334,813 |
| 2022-03-30 | $0.02 | $0.02 | 448,211 |
| 2022-03-29 | $0.01 | $0.01 | 422,161 |
| 2022-03-28 | $0.02 | $0.02 | 273,863 |
| 2022-03-25 | $0.02 | $0.02 | 4,095,376 |
| 2022-03-24 | $0.01 | $0.01 | 2,320,396 |
| 2022-03-23 | $0.01 | $0.01 | 5,136,922 |
| 2022-03-22 | $0.01 | $0.01 | 6,393,593 |
| 2022-03-21 | $0.01 | $0.01 | 1,003,658 |
| 2022-03-18 | $0.01 | $0.01 | 1,055,111 |
| 2022-03-17 | $0.01 | $0.01 | 227,320 |
| 2022-03-16 | $0.01 | $0.01 | 842,886 |
| 2022-03-15 | $0.01 | $0.01 | 575,355 |
| 2022-03-14 | $0.01 | $0.01 | 1,189,316 |
| 2022-03-11 | $0.01 | $0.01 | 895,602 |
| 2022-03-10 | $0.01 | $0.01 | 414,000 |
| 2022-03-09 | $0.01 | $0.01 | 51,998 |
| 2022-03-08 | $0.02 | $0.02 | 1,357,852 |
| 2022-03-07 | $0.01 | $0.01 | 656,094 |
| 2022-03-04 | $0.02 | $0.02 | 1,890,420 |
| 2022-03-03 | $0.02 | $0.02 | 3,533,875 |
| 2022-03-02 | $0.02 | $0.02 | 1,341,402 |
| 2022-03-01 | $0.02 | $0.02 | 2,061,600 |
| 2022-02-28 | $0.02 | $0.01 | 2,420,942 |
| 2022-02-25 | $0.02 | $0.02 | 1,298,155 |
| 2022-02-24 | $0.02 | $0.01 | 2,272,606 |
| 2022-02-23 | $0.02 | $0.02 | 4,211,106 |
| 2022-02-22 | $0.02 | $0.02 | 1,271,052 |
| 2022-02-18 | $0.02 | $0.02 | 559,485 |
| 2022-02-17 | $0.02 | $0.02 | 634,649 |
| 2022-02-16 | $0.02 | $0.02 | 831,279 |
| 2022-02-15 | $0.02 | $0.02 | 745,685 |
| 2022-02-14 | $0.02 | $0.02 | 1,226,501 |
| 2022-02-11 | $0.03 | $0.03 | 2,024,867 |
| 2022-02-10 | $0.02 | $0.02 | 2,661,908 |
| 2022-02-09 | $0.02 | $0.02 | 1,141,585 |
| 2022-02-08 | $0.02 | $0.02 | 2,488,792 |
| 2022-02-07 | $0.02 | $0.02 | 837,681 |
| 2022-02-04 | $0.02 | $0.02 | 1,433,653 |
| 2022-02-03 | $0.02 | $0.02 | 1,413,415 |
| 2022-02-02 | $0.02 | $0.01 | 1,690,235 |
| 2022-02-01 | $0.02 | $0.02 | 2,182,538 |
| 2022-01-31 | $0.01 | $0.01 | 2,504,884 |
| 2022-01-28 | $0.02 | $0.02 | 441,399 |
| 2022-01-27 | $0.02 | $0.02 | 1,356,167 |
| 2022-01-26 | $0.02 | $0.02 | 1,868,661 |
| 2022-01-25 | $0.02 | $0.02 | 1,494,673 |
| 2022-01-24 | $0.02 | $0.02 | 298,192 |
| 2022-01-21 | $0.02 | $0.02 | 365,015 |
| 2022-01-20 | $0.02 | $0.02 | 91,353 |
| 2022-01-19 | $0.02 | $0.02 | 631,747 |
| 2022-01-18 | $0.02 | $0.02 | 1,304,867 |
| 2022-01-14 | $0.02 | $0.02 | 1,581,484 |
| 2022-01-13 | $0.02 | $0.02 | 2,752,280 |
| 2022-01-12 | $0.02 | $0.02 | 991,750 |
| 2022-01-11 | $0.02 | $0.02 | 481,185 |
| 2022-01-10 | $0.02 | $0.02 | 2,478,721 |
| 2022-01-07 | $0.02 | $0.02 | 3,927,956 |
| 2022-01-06 | $0.03 | $0.03 | 40,188,038 |
| 2022-01-05 | $0.02 | $0.02 | 1,810,893 |
| 2022-01-04 | $0.02 | $0.02 | 4,818,461 |
| 2022-01-03 | $0.02 | $0.02 | 1,572,935 |