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
- 2006-12-04 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 | 13,000 |
| 2022-12-29 | $0.01 | $0.01 | 75,000 |
| 2022-12-28 | $0.01 | $0.01 | 89,100 |
| 2022-12-27 | $0.01 | $0.01 | 239,627 |
| 2022-12-23 | $0.01 | $0.01 | 3,000 |
| 2022-12-22 | $0.01 | $0.01 | 201,000 |
| 2022-12-21 | $0.01 | $0.01 | 1,078 |
| 2022-12-20 | $0.01 | $0.01 | 2,000 |
| 2022-12-19 | $0.01 | $0.01 | 11,233 |
| 2022-12-16 | $0.01 | $0.01 | 0 |
| 2022-12-15 | $0.01 | $0.01 | 113,200 |
| 2022-12-14 | $0.01 | $0.01 | 6,816 |
| 2022-12-13 | $0.01 | $0.01 | 22,870 |
| 2022-12-12 | $0.01 | $0.01 | 307 |
| 2022-12-09 | $0.01 | $0.01 | 50,000 |
| 2022-12-08 | $0.01 | $0.01 | 126,500 |
| 2022-12-07 | $0.01 | $0.01 | 0 |
| 2022-12-06 | $0.01 | $0.01 | 0 |
| 2022-12-05 | $0.01 | $0.01 | 12,815 |
| 2022-12-02 | $0.01 | $0.01 | 4,010 |
| 2022-12-01 | $0.01 | $0.01 | 0 |
| 2022-11-30 | $0.01 | $0.01 | 0 |
| 2022-11-29 | $0.01 | $0.01 | 140,000 |
| 2022-11-28 | $0.01 | $0.01 | 140,980 |
| 2022-11-25 | $0.01 | $0.01 | 21,000 |
| 2022-11-23 | $0.01 | $0.01 | 62,925 |
| 2022-11-22 | $0.01 | $0.01 | 0 |
| 2022-11-21 | $0.01 | $0.01 | 0 |
| 2022-11-18 | $0.01 | $0.01 | 122,900 |
| 2022-11-17 | $0.01 | $0.01 | 12,000 |
| 2022-11-16 | $0.01 | $0.01 | 1,000 |
| 2022-11-15 | $0.01 | $0.01 | 52,000 |
| 2022-11-14 | $0.01 | $0.01 | 825,475 |
| 2022-11-11 | $0.01 | $0.01 | 15,000 |
| 2022-11-10 | $0.01 | $0.01 | 0 |
| 2022-11-09 | $0.01 | $0.01 | 300 |
| 2022-11-08 | $0.01 | $0.01 | 1,010 |
| 2022-11-07 | $0.01 | $0.01 | 9,990 |
| 2022-11-04 | $0.01 | $0.01 | 0 |
| 2022-11-03 | $0.01 | $0.01 | 12,000 |
| 2022-11-02 | $0.01 | $0.01 | 29,200 |
| 2022-11-01 | $0.01 | $0.01 | 0 |
| 2022-10-31 | $0.01 | $0.01 | 0 |
| 2022-10-28 | $0.01 | $0.01 | 41,740 |
| 2022-10-27 | $0.01 | $0.01 | 34,000 |
| 2022-10-26 | $0.01 | $0.01 | 7,100 |
| 2022-10-25 | $0.01 | $0.01 | 0 |
| 2022-10-24 | $0.01 | $0.01 | 15,000 |
| 2022-10-21 | $0.01 | $0.01 | 871,920 |
| 2022-10-20 | $0.01 | $0.01 | 13,000 |
| 2022-10-19 | $0.02 | $0.02 | 5,500 |
| 2022-10-18 | $0.02 | $0.02 | 0 |
| 2022-10-17 | $0.02 | $0.02 | 80,100 |
| 2022-10-14 | $0.01 | $0.01 | 442,664 |
| 2022-10-13 | $0.02 | $0.02 | 31,300 |
| 2022-10-12 | $0.02 | $0.02 | 25,380 |
| 2022-10-11 | $0.01 | $0.01 | 95,000 |
| 2022-10-10 | $0.01 | $0.01 | 99,986 |
| 2022-10-07 | $0.01 | $0.01 | 79,990 |
| 2022-10-06 | $0.01 | $0.01 | 527,390 |
| 2022-10-05 | $0.01 | $0.01 | 32,400 |
| 2022-10-04 | $0.01 | $0.01 | 504,990 |
| 2022-10-03 | $0.01 | $0.01 | 107,793 |
| 2022-09-30 | $0.01 | $0.01 | 0 |
| 2022-09-29 | $0.01 | $0.01 | 18,750 |
| 2022-09-28 | $0.01 | $0.01 | 106,450 |
| 2022-09-27 | $0.01 | $0.01 | 6,300 |
| 2022-09-26 | $0.02 | $0.02 | 0 |
| 2022-09-23 | $0.02 | $0.02 | 66,627 |
| 2022-09-22 | $0.01 | $0.01 | 13,357 |
| 2022-09-21 | $0.01 | $0.01 | 51,780 |
| 2022-09-20 | $0.01 | $0.01 | 97,000 |
| 2022-09-19 | $0.01 | $0.01 | 50,080 |
| 2022-09-16 | $0.01 | $0.01 | 750,792 |
| 2022-09-15 | $0.02 | $0.02 | 125,600 |
| 2022-09-14 | $0.02 | $0.02 | 443,806 |
| 2022-09-13 | $0.01 | $0.01 | 1,271,880 |
| 2022-09-12 | $0.02 | $0.02 | 1,140,124 |
| 2022-09-09 | $0.02 | $0.02 | 5,839,609 |
| 2022-09-08 | $0.01 | $0.01 | 314,490 |
| 2022-09-07 | $0.01 | $0.01 | 327,177 |
| 2022-09-06 | $0.01 | $0.01 | 571,355 |
| 2022-09-02 | $0.01 | $0.01 | 172,500 |
| 2022-09-01 | $0.01 | $0.01 | 0 |
| 2022-08-31 | $0.01 | $0.01 | 9,100 |
| 2022-08-30 | $0.01 | $0.01 | 467,175 |
| 2022-08-29 | $0.01 | $0.01 | 2,593,460 |
| 2022-08-26 | $0.01 | $0.01 | 56,091 |
| 2022-08-25 | $0.01 | $0.01 | 62,300 |
| 2022-08-24 | $0.01 | $0.01 | 198,914 |
| 2022-08-23 | $0.01 | $0.01 | 145,312 |
| 2022-08-22 | $0.01 | $0.01 | 177,000 |
| 2022-08-19 | $0.01 | $0.01 | 55,000 |
| 2022-08-18 | $0.01 | $0.01 | 45,796 |
| 2022-08-17 | $0.01 | $0.01 | 4,704 |
| 2022-08-16 | $0.01 | $0.01 | 10,000 |
| 2022-08-15 | $0.01 | $0.01 | 0 |
| 2022-08-12 | $0.01 | $0.01 | 93,893 |
| 2022-08-11 | $0.01 | $0.01 | 61,307 |
| 2022-08-10 | $0.01 | $0.01 | 0 |
| 2022-08-09 | $0.01 | $0.01 | 99,224 |
| 2022-08-08 | $0.01 | $0.01 | 199,683 |
| 2022-08-05 | $0.01 | $0.01 | 0 |
| 2022-08-04 | $0.01 | $0.01 | 0 |
| 2022-08-03 | $0.01 | $0.01 | 33,415 |
| 2022-08-02 | $0.01 | $0.01 | 31,064 |
| 2022-08-01 | $0.01 | $0.01 | 298,097 |
| 2022-07-29 | $0.01 | $0.01 | 298,121 |
| 2022-07-28 | $0.01 | $0.01 | 81,000 |
| 2022-07-27 | $0.01 | $0.01 | 30,000 |
| 2022-07-26 | $0.01 | $0.01 | 32,000 |
| 2022-07-25 | $0.01 | $0.01 | 259,400 |
| 2022-07-22 | $0.01 | $0.01 | 70,473 |
| 2022-07-21 | $0.01 | $0.01 | 2,527 |
| 2022-07-20 | $0.01 | $0.01 | 209,311 |
| 2022-07-19 | $0.01 | $0.01 | 4,250 |
| 2022-07-18 | $0.01 | $0.01 | 7,822 |
| 2022-07-15 | $0.01 | $0.01 | 860,705 |
| 2022-07-14 | $0.01 | $0.01 | 69,411 |
| 2022-07-13 | $0.01 | $0.01 | 440,125 |
| 2022-07-12 | $0.01 | $0.01 | 75,900 |
| 2022-07-11 | $0.01 | $0.01 | 99,100 |
| 2022-07-08 | $0.01 | $0.01 | 2,431,165 |
| 2022-07-07 | $0.01 | $0.01 | 1,258 |
| 2022-07-06 | $0.01 | $0.01 | 189,000 |
| 2022-07-05 | $0.01 | $0.01 | 160,000 |
| 2022-07-01 | $0.01 | $0.01 | 63,000 |
| 2022-06-30 | $0.01 | $0.01 | 199,569 |
| 2022-06-29 | $0.01 | $0.01 | 572,600 |
| 2022-06-28 | $0.01 | $0.01 | 339,999 |
| 2022-06-27 | $0.01 | $0.01 | 251,009 |
| 2022-06-24 | $0.01 | $0.01 | 476,390 |
| 2022-06-23 | $0.01 | $0.01 | 1,045,889 |
| 2022-06-22 | $0.01 | $0.01 | 1,686,883 |
| 2022-06-21 | $0.02 | $0.02 | 259,302 |
| 2022-06-17 | $0.02 | $0.02 | 4,600 |
| 2022-06-16 | $0.02 | $0.02 | 566,600 |
| 2022-06-15 | $0.02 | $0.02 | 650,040 |
| 2022-06-14 | $0.01 | $0.01 | 585,522 |
| 2022-06-13 | $0.01 | $0.01 | 910,146 |
| 2022-06-10 | $0.02 | $0.02 | 44,379 |
| 2022-06-09 | $0.02 | $0.02 | 1,238,303 |
| 2022-06-08 | $0.02 | $0.02 | 1,202,313 |
| 2022-06-07 | $0.02 | $0.02 | 1,463,801 |
| 2022-06-06 | $0.03 | $0.03 | 666,090 |
| 2022-06-03 | $0.02 | $0.02 | 1,186,088 |
| 2022-06-02 | $0.03 | $0.03 | 1,466,655 |
| 2022-06-01 | $0.02 | $0.02 | 1,997,472 |
| 2022-05-31 | $0.03 | $0.03 | 1,824,634 |
| 2022-05-27 | $0.04 | $0.04 | 3,841,082 |
| 2022-05-26 | $0.04 | $0.04 | 4,923,786 |
| 2022-05-25 | $0.02 | $0.02 | 4,410,673 |
| 2022-05-24 | $0.02 | $0.02 | 2,113,206 |
| 2022-05-23 | $0.01 | $0.01 | 6,574,937 |
| 2022-05-20 | $0.01 | $0.01 | 2,967,962 |
| 2022-05-19 | $0.01 | $0.01 | 24,945 |
| 2022-05-18 | $0.01 | $0.01 | 260,750 |
| 2022-05-17 | $0.01 | $0.01 | 41,450 |
| 2022-05-16 | $0.01 | $0.01 | 0 |
| 2022-05-13 | $0.01 | $0.01 | 1,700 |
| 2022-05-12 | $0.01 | $0.01 | 234,828 |
| 2022-05-11 | $0.01 | $0.01 | 70,000 |
| 2022-05-10 | $0.01 | $0.01 | 1,500 |
| 2022-05-09 | $0.01 | $0.01 | 240,449 |
| 2022-05-06 | $0.01 | $0.01 | 987,018 |
| 2022-05-05 | $0.01 | $0.01 | 11,000 |
| 2022-05-04 | $0.01 | $0.01 | 243,500 |
| 2022-05-03 | $0.01 | $0.01 | 200 |
| 2022-05-02 | $0.01 | $0.01 | 0 |
| 2022-04-29 | $0.01 | $0.01 | 13,000 |
| 2022-04-28 | $0.01 | $0.01 | 148,490 |
| 2022-04-27 | $0.01 | $0.01 | 14,700 |
| 2022-04-26 | $0.01 | $0.01 | 30,000 |
| 2022-04-25 | $0.01 | $0.01 | 30,000 |
| 2022-04-22 | $0.01 | $0.01 | 461,193 |
| 2022-04-21 | $0.01 | $0.01 | 0 |
| 2022-04-20 | $0.01 | $0.01 | 0 |
| 2022-04-19 | $0.01 | $0.01 | 10,893 |
| 2022-04-18 | $0.01 | $0.01 | 72,522 |
| 2022-04-14 | $0.01 | $0.01 | 0 |
| 2022-04-13 | $0.01 | $0.01 | 2,000 |
| 2022-04-12 | $0.01 | $0.01 | 25,000 |
| 2022-04-11 | $0.01 | $0.01 | 122,900 |
| 2022-04-08 | $0.01 | $0.01 | 0 |
| 2022-04-07 | $0.01 | $0.01 | 10,000 |
| 2022-04-06 | $0.01 | $0.01 | 20,370 |
| 2022-04-05 | $0.01 | $0.01 | 50,000 |
| 2022-04-04 | $0.01 | $0.01 | 0 |
| 2022-04-01 | $0.01 | $0.01 | 250,000 |
| 2022-03-31 | $0.01 | $0.01 | 264,990 |
| 2022-03-30 | $0.01 | $0.01 | 25,000 |
| 2022-03-29 | $0.01 | $0.01 | 0 |
| 2022-03-28 | $0.01 | $0.01 | 30,000 |
| 2022-03-25 | $0.01 | $0.01 | 199,027 |
| 2022-03-24 | $0.01 | $0.01 | 9,990 |
| 2022-03-23 | $0.01 | $0.01 | 0 |
| 2022-03-22 | $0.01 | $0.01 | 79,092 |
| 2022-03-21 | $0.01 | $0.01 | 9,199 |
| 2022-03-18 | $0.01 | $0.01 | 420,415 |
| 2022-03-17 | $0.01 | $0.01 | 0 |
| 2022-03-16 | $0.01 | $0.01 | 525,000 |
| 2022-03-15 | $0.01 | $0.01 | 61,384 |
| 2022-03-14 | $0.01 | $0.01 | 1,200 |
| 2022-03-11 | $0.01 | $0.01 | 10,500 |
| 2022-03-10 | $0.01 | $0.01 | 73,195 |
| 2022-03-09 | $0.01 | $0.01 | 9,525 |
| 2022-03-08 | $0.01 | $0.01 | 111,551 |
| 2022-03-07 | $0.01 | $0.01 | 367,848 |
| 2022-03-04 | $0.01 | $0.01 | 396,100 |
| 2022-03-03 | $0.01 | $0.01 | 26,224 |
| 2022-03-02 | $0.01 | $0.01 | 130,937 |
| 2022-03-01 | $0.01 | $0.01 | 422,793 |
| 2022-02-28 | $0.01 | $0.01 | 106,554 |
| 2022-02-25 | $0.01 | $0.01 | 47,389 |
| 2022-02-24 | $0.01 | $0.01 | 165,500 |
| 2022-02-23 | $0.01 | $0.01 | 19,000 |
| 2022-02-22 | $0.01 | $0.01 | 311,280 |
| 2022-02-18 | $0.01 | $0.01 | 61,600 |
| 2022-02-17 | $0.01 | $0.01 | 26,000 |
| 2022-02-16 | $0.01 | $0.01 | 180,721 |
| 2022-02-15 | $0.01 | $0.01 | 1,101,068 |
| 2022-02-14 | $0.01 | $0.01 | 105,322 |
| 2022-02-11 | $0.01 | $0.01 | 160,541 |
| 2022-02-10 | $0.01 | $0.01 | 458,479 |
| 2022-02-09 | $0.01 | $0.01 | 275,741 |
| 2022-02-08 | $0.01 | $0.01 | 617,225 |
| 2022-02-07 | $0.01 | $0.01 | 1,724,781 |
| 2022-02-04 | $0.01 | $0.01 | 1,498,683 |
| 2022-02-03 | $0.01 | $0.01 | 42,000 |
| 2022-02-02 | $0.01 | $0.01 | 67,038 |
| 2022-02-01 | $0.01 | $0.01 | 5,200 |
| 2022-01-31 | $0.01 | $0.01 | 0 |
| 2022-01-28 | $0.01 | $0.01 | 0 |
| 2022-01-27 | $0.01 | $0.01 | 32,000 |
| 2022-01-26 | $0.01 | $0.01 | 71,419 |
| 2022-01-25 | $0.01 | $0.01 | 4,250 |
| 2022-01-24 | $0.01 | $0.01 | 350,010 |
| 2022-01-21 | $0.01 | $0.01 | 553,332 |
| 2022-01-20 | $0.01 | $0.01 | 77,462 |
| 2022-01-19 | $0.01 | $0.01 | 622,772 |
| 2022-01-18 | $0.01 | $0.01 | 358,875 |
| 2022-01-14 | $0.01 | $0.01 | 478,789 |
| 2022-01-13 | $0.01 | $0.01 | 566,461 |
| 2022-01-12 | $0.01 | $0.01 | 103,270 |
| 2022-01-11 | $0.01 | $0.01 | 390,042 |
| 2022-01-10 | $0.01 | $0.01 | 553,058 |
| 2022-01-07 | $0.01 | $0.01 | 1,034,638 |
| 2022-01-06 | $0.01 | $0.01 | 1,905,223 |
| 2022-01-05 | $0.01 | $0.01 | 1,974,937 |
| 2022-01-04 | $0.01 | $0.01 | 46,151 |
| 2022-01-03 | $0.01 | $0.01 | 46,000 |