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
- 2016-12-15 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 | $0.00 | $0.00 | 1,393,390 |
| 2022-12-29 | $0.00 | $0.00 | 1,132,486 |
| 2022-12-28 | $0.00 | $0.00 | 1,558,477 |
| 2022-12-27 | $0.00 | $0.00 | 225,638 |
| 2022-12-23 | $0.00 | $0.00 | 628,763 |
| 2022-12-22 | $0.00 | $0.00 | 311,600 |
| 2022-12-21 | $0.00 | $0.00 | 399,737 |
| 2022-12-20 | $0.00 | $0.00 | 1,189,285 |
| 2022-12-19 | $0.00 | $0.00 | 2,376,640 |
| 2022-12-16 | $0.00 | $0.00 | 4,238,849 |
| 2022-12-15 | $0.01 | $0.01 | 5,417,209 |
| 2022-12-14 | $0.01 | $0.01 | 830,529 |
| 2022-12-13 | $0.01 | $0.01 | 511,202 |
| 2022-12-12 | $0.01 | $0.01 | 1,898,911 |
| 2022-12-09 | $0.01 | $0.01 | 1,448,898 |
| 2022-12-08 | $0.01 | $0.01 | 2,006,289 |
| 2022-12-07 | $0.01 | $0.01 | 1,650,602 |
| 2022-12-06 | $0.00 | $0.00 | 267,748 |
| 2022-12-05 | $0.00 | $0.00 | 843,214 |
| 2022-12-02 | $0.00 | $0.00 | 69,494 |
| 2022-12-01 | $0.00 | $0.00 | 263,286 |
| 2022-11-30 | $0.00 | $0.00 | 12,106 |
| 2022-11-29 | $0.00 | $0.00 | 153,000 |
| 2022-11-28 | $0.00 | $0.00 | 29,550 |
| 2022-11-25 | $0.00 | $0.00 | 69,772 |
| 2022-11-23 | $0.01 | $0.01 | 86,700 |
| 2022-11-22 | $0.01 | $0.01 | 102,513 |
| 2022-11-21 | $0.01 | $0.01 | 307,117 |
| 2022-11-18 | $0.00 | $0.00 | 66,787 |
| 2022-11-17 | $0.01 | $0.01 | 600 |
| 2022-11-16 | $0.00 | $0.00 | 2,385,799 |
| 2022-11-15 | $0.00 | $0.00 | 171,291 |
| 2022-11-14 | $0.00 | $0.00 | 420 |
| 2022-11-11 | $0.00 | $0.00 | 158,022 |
| 2022-11-10 | $0.01 | $0.01 | 42,932 |
| 2022-11-09 | $0.01 | $0.01 | 145,800 |
| 2022-11-08 | $0.01 | $0.01 | 138,653 |
| 2022-11-07 | $0.00 | $0.00 | 260,031 |
| 2022-11-04 | $0.00 | $0.00 | 326,755 |
| 2022-11-03 | $0.00 | $0.00 | 40,000 |
| 2022-11-02 | $0.00 | $0.00 | 93,700 |
| 2022-11-01 | $0.00 | $0.00 | 317,210 |
| 2022-10-31 | $0.00 | $0.00 | 186,070 |
| 2022-10-28 | $0.00 | $0.00 | 195,199 |
| 2022-10-27 | $0.00 | $0.00 | 176,077 |
| 2022-10-26 | $0.01 | $0.01 | 614,070 |
| 2022-10-25 | $0.01 | $0.01 | 80,590 |
| 2022-10-24 | $0.00 | $0.00 | 69,824 |
| 2022-10-21 | $0.01 | $0.01 | 17,320 |
| 2022-10-20 | $0.01 | $0.01 | 6,159 |
| 2022-10-19 | $0.01 | $0.01 | 365,845 |
| 2022-10-18 | $0.01 | $0.01 | 157,528 |
| 2022-10-17 | $0.01 | $0.01 | 178,900 |
| 2022-10-14 | $0.01 | $0.01 | 100 |
| 2022-10-13 | $0.01 | $0.01 | 317,175 |
| 2022-10-12 | $0.01 | $0.01 | 391,966 |
| 2022-10-11 | $0.01 | $0.01 | 149,400 |
| 2022-10-10 | $0.01 | $0.01 | 353,727 |
| 2022-10-07 | $0.01 | $0.01 | 164,616 |
| 2022-10-06 | $0.01 | $0.01 | 157,300 |
| 2022-10-05 | $0.01 | $0.01 | 35,050 |
| 2022-10-04 | $0.01 | $0.01 | 28,550 |
| 2022-10-03 | $0.01 | $0.01 | 86,716 |
| 2022-09-30 | $0.01 | $0.01 | 100,187 |
| 2022-09-29 | $0.01 | $0.01 | 234,500 |
| 2022-09-28 | $0.01 | $0.01 | 48,300 |
| 2022-09-27 | $0.01 | $0.01 | 0 |
| 2022-09-26 | $0.01 | $0.01 | 105,050 |
| 2022-09-23 | $0.01 | $0.01 | 35,011 |
| 2022-09-22 | $0.01 | $0.01 | 168,557 |
| 2022-09-21 | $0.01 | $0.01 | 84,072 |
| 2022-09-20 | $0.01 | $0.01 | 83,350 |
| 2022-09-19 | $0.01 | $0.01 | 38,748 |
| 2022-09-16 | $0.01 | $0.01 | 62,100 |
| 2022-09-15 | $0.01 | $0.01 | 204,960 |
| 2022-09-14 | $0.01 | $0.01 | 384 |
| 2022-09-13 | $0.01 | $0.01 | 168,512 |
| 2022-09-12 | $0.01 | $0.01 | 653,401 |
| 2022-09-09 | $0.01 | $0.01 | 758,728 |
| 2022-09-08 | $0.01 | $0.01 | 722,363 |
| 2022-09-07 | $0.01 | $0.01 | 62,250 |
| 2022-09-06 | $0.01 | $0.01 | 53,209 |
| 2022-09-02 | $0.01 | $0.01 | 121,981 |
| 2022-09-01 | $0.01 | $0.01 | 121,991 |
| 2022-08-31 | $0.01 | $0.01 | 115,668 |
| 2022-08-30 | $0.01 | $0.01 | 74,082 |
| 2022-08-29 | $0.01 | $0.01 | 615,849 |
| 2022-08-26 | $0.01 | $0.01 | 131,750 |
| 2022-08-25 | $0.01 | $0.01 | 94,490 |
| 2022-08-24 | $0.01 | $0.01 | 522,500 |
| 2022-08-23 | $0.01 | $0.01 | 65,000 |
| 2022-08-22 | $0.01 | $0.01 | 95,668 |
| 2022-08-19 | $0.01 | $0.01 | 10,000 |
| 2022-08-18 | $0.01 | $0.01 | 348,841 |
| 2022-08-17 | $0.01 | $0.01 | 808,101 |
| 2022-08-16 | $0.01 | $0.01 | 97,688 |
| 2022-08-15 | $0.01 | $0.01 | 617,044 |
| 2022-08-12 | $0.01 | $0.01 | 124,246 |
| 2022-08-11 | $0.01 | $0.01 | 9,062 |
| 2022-08-10 | $0.01 | $0.01 | 15,254 |
| 2022-08-09 | $0.01 | $0.01 | 109,390 |
| 2022-08-08 | $0.01 | $0.01 | 34,663 |
| 2022-08-05 | $0.01 | $0.01 | 131,567 |
| 2022-08-04 | $0.01 | $0.01 | 12,490 |
| 2022-08-03 | $0.01 | $0.01 | 203,589 |
| 2022-08-02 | $0.01 | $0.01 | 62,166 |
| 2022-08-01 | $0.01 | $0.01 | 1,340,134 |
| 2022-07-29 | $0.01 | $0.01 | 176,534 |
| 2022-07-28 | $0.01 | $0.01 | 2,760,100 |
| 2022-07-27 | $0.01 | $0.01 | 4,008,240 |
| 2022-07-26 | $0.01 | $0.01 | 250,540 |
| 2022-07-25 | $0.01 | $0.01 | 245,790 |
| 2022-07-22 | $0.01 | $0.01 | 1,095,616 |
| 2022-07-21 | $0.01 | $0.01 | 275,475 |
| 2022-07-20 | $0.01 | $0.01 | 10,850 |
| 2022-07-19 | $0.01 | $0.01 | 74,600 |
| 2022-07-18 | $0.01 | $0.01 | 11,200 |
| 2022-07-15 | $0.01 | $0.01 | 367,840 |
| 2022-07-14 | $0.01 | $0.01 | 28,554 |
| 2022-07-13 | $0.01 | $0.01 | 172 |
| 2022-07-12 | $0.01 | $0.01 | 149,650 |
| 2022-07-11 | $0.01 | $0.01 | 56,230 |
| 2022-07-08 | $0.01 | $0.01 | 3,500 |
| 2022-07-07 | $0.01 | $0.01 | 396,800 |
| 2022-07-06 | $0.01 | $0.01 | 5,501 |
| 2022-07-05 | $0.01 | $0.01 | 121,437 |
| 2022-07-01 | $0.01 | $0.01 | 1,083,500 |
| 2022-06-30 | $0.01 | $0.01 | 13,563 |
| 2022-06-29 | $0.01 | $0.01 | 266,250 |
| 2022-06-28 | $0.01 | $0.01 | 1,510,749 |
| 2022-06-27 | $0.01 | $0.01 | 17,050 |
| 2022-06-24 | $0.01 | $0.01 | 303,567 |
| 2022-06-23 | $0.01 | $0.01 | 1,986,701 |
| 2022-06-22 | $0.01 | $0.01 | 61,957 |
| 2022-06-21 | $0.01 | $0.01 | 25,800 |
| 2022-06-17 | $0.01 | $0.01 | 548,397 |
| 2022-06-16 | $0.01 | $0.01 | 328,526 |
| 2022-06-15 | $0.01 | $0.01 | 594,703 |
| 2022-06-14 | $0.01 | $0.01 | 851,114 |
| 2022-06-13 | $0.01 | $0.01 | 508,319 |
| 2022-06-10 | $0.01 | $0.01 | 841,525 |
| 2022-06-09 | $0.01 | $0.01 | 242,202 |
| 2022-06-08 | $0.01 | $0.01 | 46,062 |
| 2022-06-07 | $0.01 | $0.01 | 200,696 |
| 2022-06-06 | $0.01 | $0.01 | 22,540 |
| 2022-06-03 | $0.01 | $0.01 | 437,480 |
| 2022-06-02 | $0.01 | $0.01 | 285,317 |
| 2022-06-01 | $0.01 | $0.01 | 1,174,735 |
| 2022-05-31 | $0.01 | $0.01 | 1,516,764 |
| 2022-05-27 | $0.01 | $0.01 | 239,141 |
| 2022-05-26 | $0.01 | $0.01 | 255,140 |
| 2022-05-25 | $0.01 | $0.01 | 163,200 |
| 2022-05-24 | $0.01 | $0.01 | 416,230 |
| 2022-05-23 | $0.01 | $0.01 | 3,771,286 |
| 2022-05-20 | $0.01 | $0.01 | 496,175 |
| 2022-05-19 | $0.01 | $0.01 | 850,719 |
| 2022-05-18 | $0.01 | $0.01 | 133,988 |
| 2022-05-17 | $0.01 | $0.01 | 242,500 |
| 2022-05-16 | $0.01 | $0.01 | 95,291 |
| 2022-05-13 | $0.01 | $0.01 | 137,383 |
| 2022-05-12 | $0.01 | $0.01 | 447,151 |
| 2022-05-11 | $0.01 | $0.01 | 519,552 |
| 2022-05-10 | $0.01 | $0.01 | 37,075 |
| 2022-05-09 | $0.01 | $0.01 | 71,690 |
| 2022-05-06 | $0.01 | $0.01 | 281,539 |
| 2022-05-05 | $0.01 | $0.01 | 114,963 |
| 2022-05-04 | $0.01 | $0.01 | 1,448,739 |
| 2022-05-03 | $0.01 | $0.01 | 878,506 |
| 2022-05-02 | $0.01 | $0.01 | 289,276 |
| 2022-04-29 | $0.01 | $0.01 | 121,891 |
| 2022-04-28 | $0.01 | $0.01 | 859,590 |
| 2022-04-27 | $0.01 | $0.01 | 331,422 |
| 2022-04-26 | $0.01 | $0.01 | 81,820 |
| 2022-04-25 | $0.01 | $0.01 | 340,318 |
| 2022-04-22 | $0.01 | $0.01 | 123,713 |
| 2022-04-21 | $0.01 | $0.01 | 139,331 |
| 2022-04-20 | $0.01 | $0.01 | 228,800 |
| 2022-04-19 | $0.01 | $0.01 | 1,992,549 |
| 2022-04-18 | $0.01 | $0.01 | 823,289 |
| 2022-04-14 | $0.01 | $0.01 | 442,267 |
| 2022-04-13 | $0.01 | $0.01 | 581,390 |
| 2022-04-12 | $0.01 | $0.01 | 249,298 |
| 2022-04-11 | $0.01 | $0.01 | 708,081 |
| 2022-04-08 | $0.01 | $0.01 | 337,630 |
| 2022-04-07 | $0.01 | $0.01 | 1,185,303 |
| 2022-04-06 | $0.01 | $0.01 | 476,868 |
| 2022-04-05 | $0.01 | $0.01 | 1,337,980 |
| 2022-04-04 | $0.01 | $0.01 | 1,419,024 |
| 2022-04-01 | $0.01 | $0.01 | 1,633,875 |
| 2022-03-31 | $0.01 | $0.01 | 1,265,908 |
| 2022-03-30 | $0.01 | $0.01 | 2,079,533 |
| 2022-03-29 | $0.01 | $0.01 | 815,172 |
| 2022-03-28 | $0.01 | $0.01 | 212,057 |
| 2022-03-25 | $0.01 | $0.01 | 1,474,912 |
| 2022-03-24 | $0.01 | $0.01 | 289,544 |
| 2022-03-23 | $0.01 | $0.01 | 294,155 |
| 2022-03-22 | $0.01 | $0.01 | 184,879 |
| 2022-03-21 | $0.01 | $0.01 | 37,040 |
| 2022-03-18 | $0.01 | $0.01 | 476,677 |
| 2022-03-17 | $0.01 | $0.01 | 657,937 |
| 2022-03-16 | $0.01 | $0.01 | 444,900 |
| 2022-03-15 | $0.01 | $0.01 | 359,589 |
| 2022-03-14 | $0.01 | $0.01 | 573,382 |
| 2022-03-11 | $0.01 | $0.01 | 1,097,638 |
| 2022-03-10 | $0.01 | $0.01 | 538,863 |
| 2022-03-09 | $0.01 | $0.01 | 1,015,984 |
| 2022-03-08 | $0.01 | $0.01 | 341,687 |
| 2022-03-07 | $0.01 | $0.01 | 111,061 |
| 2022-03-04 | $0.01 | $0.01 | 282,955 |
| 2022-03-03 | $0.01 | $0.01 | 296,495 |
| 2022-03-02 | $0.01 | $0.01 | 38,150 |
| 2022-03-01 | $0.01 | $0.01 | 33,060 |
| 2022-02-28 | $0.01 | $0.01 | 235,730 |
| 2022-02-25 | $0.01 | $0.01 | 314,500 |
| 2022-02-24 | $0.01 | $0.01 | 263,364 |
| 2022-02-23 | $0.01 | $0.01 | 48,420 |
| 2022-02-22 | $0.01 | $0.01 | 391,039 |
| 2022-02-18 | $0.01 | $0.01 | 95,860 |
| 2022-02-17 | $0.01 | $0.01 | 1,855,380 |
| 2022-02-16 | $0.01 | $0.01 | 1,582,555 |
| 2022-02-15 | $0.01 | $0.01 | 2,086,699 |
| 2022-02-14 | $0.01 | $0.01 | 2,319,226 |
| 2022-02-11 | $0.01 | $0.01 | 3,125,920 |
| 2022-02-10 | $0.01 | $0.01 | 174,884 |
| 2022-02-09 | $0.01 | $0.01 | 1,829,599 |
| 2022-02-08 | $0.01 | $0.01 | 283,307 |
| 2022-02-07 | $0.01 | $0.01 | 160,315 |
| 2022-02-04 | $0.01 | $0.01 | 708,254 |
| 2022-02-03 | $0.01 | $0.01 | 425,266 |
| 2022-02-02 | $0.01 | $0.01 | 199,050 |
| 2022-02-01 | $0.01 | $0.01 | 566,259 |
| 2022-01-31 | $0.01 | $0.01 | 860,460 |
| 2022-01-28 | $0.01 | $0.01 | 157,465 |
| 2022-01-27 | $0.01 | $0.01 | 79,061 |
| 2022-01-26 | $0.01 | $0.01 | 236,669 |
| 2022-01-25 | $0.01 | $0.01 | 157,200 |
| 2022-01-24 | $0.01 | $0.01 | 783,315 |
| 2022-01-21 | $0.01 | $0.01 | 173,645 |
| 2022-01-20 | $0.01 | $0.01 | 510,031 |
| 2022-01-19 | $0.01 | $0.01 | 98,087 |
| 2022-01-18 | $0.01 | $0.01 | 65,912 |
| 2022-01-14 | $0.01 | $0.01 | 632,785 |
| 2022-01-13 | $0.01 | $0.01 | 926,918 |
| 2022-01-12 | $0.01 | $0.01 | 466,513 |
| 2022-01-11 | $0.01 | $0.01 | 322,593 |
| 2022-01-10 | $0.01 | $0.01 | 133,900 |
| 2022-01-07 | $0.01 | $0.01 | 186,662 |
| 2022-01-06 | $0.01 | $0.01 | 1,073,218 |
| 2022-01-05 | $0.01 | $0.01 | 989,117 |
| 2022-01-04 | $0.01 | $0.01 | 363,721 |
| 2022-01-03 | $0.01 | $0.01 | 414,464 |