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
- 2019-08-14 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 | 1,626,323 |
| 2022-12-29 | $0.01 | $0.01 | 617,525 |
| 2022-12-28 | $0.01 | $0.01 | 738,000 |
| 2022-12-27 | $0.01 | $0.01 | 1,670,368 |
| 2022-12-23 | $0.01 | $0.01 | 836,468 |
| 2022-12-22 | $0.01 | $0.01 | 1,104,334 |
| 2022-12-21 | $0.01 | $0.01 | 1,237,165 |
| 2022-12-20 | $0.01 | $0.01 | 2,600,942 |
| 2022-12-19 | $0.01 | $0.01 | 494,743 |
| 2022-12-16 | $0.01 | $0.01 | 364,468 |
| 2022-12-15 | $0.01 | $0.01 | 542,242 |
| 2022-12-14 | $0.01 | $0.01 | 1,570,435 |
| 2022-12-13 | $0.01 | $0.01 | 4,233,827 |
| 2022-12-12 | $0.01 | $0.01 | 1,034,134 |
| 2022-12-09 | $0.01 | $0.01 | 996,545 |
| 2022-12-08 | $0.01 | $0.01 | 4,113,815 |
| 2022-12-07 | $0.01 | $0.01 | 658,754 |
| 2022-12-06 | $0.01 | $0.01 | 11,655,813 |
| 2022-12-05 | $0.01 | $0.01 | 1,982,959 |
| 2022-12-02 | $0.01 | $0.01 | 536,374 |
| 2022-12-01 | $0.01 | $0.01 | 3,885,894 |
| 2022-11-30 | $0.01 | $0.01 | 431,801 |
| 2022-11-29 | $0.01 | $0.01 | 409,180 |
| 2022-11-28 | $0.01 | $0.01 | 902,081 |
| 2022-11-25 | $0.01 | $0.01 | 522,793 |
| 2022-11-23 | $0.01 | $0.01 | 720,087 |
| 2022-11-22 | $0.01 | $0.01 | 2,281,673 |
| 2022-11-21 | $0.02 | $0.02 | 8,902,395 |
| 2022-11-18 | $0.01 | $0.01 | 2,308,561 |
| 2022-11-17 | $0.01 | $0.01 | 2,073,518 |
| 2022-11-16 | $0.01 | $0.01 | 829,020 |
| 2022-11-15 | $0.01 | $0.01 | 1,822,905 |
| 2022-11-14 | $0.01 | $0.01 | 1,390,863 |
| 2022-11-11 | $0.02 | $0.02 | 1,401,565 |
| 2022-11-10 | $0.01 | $0.01 | 837,147 |
| 2022-11-09 | $0.01 | $0.01 | 1,634,886 |
| 2022-11-08 | $0.02 | $0.02 | 2,324,295 |
| 2022-11-07 | $0.02 | $0.02 | 3,210,681 |
| 2022-11-04 | $0.01 | $0.01 | 964,157 |
| 2022-11-03 | $0.01 | $0.01 | 410,871 |
| 2022-11-02 | $0.01 | $0.01 | 1,117,081 |
| 2022-11-01 | $0.01 | $0.01 | 3,310,683 |
| 2022-10-31 | $0.01 | $0.01 | 327,619 |
| 2022-10-28 | $0.01 | $0.01 | 454,053 |
| 2022-10-27 | $0.01 | $0.01 | 205,272 |
| 2022-10-26 | $0.01 | $0.01 | 792,150 |
| 2022-10-25 | $0.01 | $0.01 | 656,306 |
| 2022-10-24 | $0.01 | $0.01 | 262,074 |
| 2022-10-21 | $0.01 | $0.01 | 446,028 |
| 2022-10-20 | $0.01 | $0.01 | 63,051 |
| 2022-10-19 | $0.01 | $0.01 | 69,991 |
| 2022-10-18 | $0.01 | $0.01 | 151,750 |
| 2022-10-17 | $0.01 | $0.01 | 355,170 |
| 2022-10-14 | $0.01 | $0.01 | 140,135 |
| 2022-10-13 | $0.01 | $0.01 | 379,143 |
| 2022-10-12 | $0.02 | $0.02 | 491,664 |
| 2022-10-11 | $0.01 | $0.01 | 729,781 |
| 2022-10-10 | $0.02 | $0.02 | 513,217 |
| 2022-10-07 | $0.02 | $0.02 | 1,229,124 |
| 2022-10-06 | $0.02 | $0.02 | 961,033 |
| 2022-10-05 | $0.02 | $0.02 | 1,019,700 |
| 2022-10-04 | $0.02 | $0.02 | 3,804,849 |
| 2022-10-03 | $0.02 | $0.02 | 5,463,441 |
| 2022-09-30 | $0.01 | $0.01 | 674,321 |
| 2022-09-29 | $0.01 | $0.01 | 125,487 |
| 2022-09-28 | $0.01 | $0.01 | 2,545,391 |
| 2022-09-27 | $0.01 | $0.01 | 877,386 |
| 2022-09-26 | $0.01 | $0.01 | 9,420,258 |
| 2022-09-23 | $0.02 | $0.02 | 237,867 |
| 2022-09-22 | $0.02 | $0.02 | 1,462,227 |
| 2022-09-21 | $0.02 | $0.02 | 297,157 |
| 2022-09-20 | $0.02 | $0.02 | 345,583 |
| 2022-09-19 | $0.02 | $0.02 | 1,402,100 |
| 2022-09-16 | $0.02 | $0.02 | 260,475 |
| 2022-09-15 | $0.02 | $0.02 | 891,583 |
| 2022-09-14 | $0.03 | $0.03 | 379,481 |
| 2022-09-13 | $0.03 | $0.03 | 4,817,053 |
| 2022-09-12 | $0.03 | $0.03 | 910,298 |
| 2022-09-09 | $0.03 | $0.03 | 810,257 |
| 2022-09-08 | $0.03 | $0.03 | 887,978 |
| 2022-09-07 | $0.03 | $0.03 | 1,270,795 |
| 2022-09-06 | $0.03 | $0.03 | 1,284,524 |
| 2022-09-02 | $0.04 | $0.04 | 841,940 |
| 2022-09-01 | $0.04 | $0.04 | 617,376 |
| 2022-08-31 | $0.04 | $0.04 | 762,200 |
| 2022-08-30 | $0.04 | $0.04 | 1,997,855 |
| 2022-08-29 | $0.04 | $0.04 | 434,650 |
| 2022-08-26 | $0.04 | $0.04 | 964,459 |
| 2022-08-25 | $0.03 | $0.03 | 495,639 |
| 2022-08-24 | $0.04 | $0.04 | 1,756,240 |
| 2022-08-23 | $0.03 | $0.03 | 751,125 |
| 2022-08-22 | $0.04 | $0.04 | 1,033,611 |
| 2022-08-19 | $0.04 | $0.04 | 1,549,263 |
| 2022-08-18 | $0.04 | $0.04 | 688,539 |
| 2022-08-17 | $0.04 | $0.04 | 749,347 |
| 2022-08-16 | $0.04 | $0.04 | 808,531 |
| 2022-08-15 | $0.04 | $0.04 | 803,340 |
| 2022-08-12 | $0.04 | $0.04 | 3,492,218 |
| 2022-08-11 | $0.04 | $0.04 | 3,706,513 |
| 2022-08-10 | $0.04 | $0.04 | 5,857,848 |
| 2022-08-09 | $0.04 | $0.04 | 1,830,263 |
| 2022-08-08 | $0.04 | $0.04 | 5,280,963 |
| 2022-08-05 | $0.03 | $0.03 | 559,247 |
| 2022-08-04 | $0.03 | $0.03 | 1,277,282 |
| 2022-08-03 | $0.03 | $0.03 | 3,526,176 |
| 2022-08-02 | $0.03 | $0.03 | 3,758,199 |
| 2022-08-01 | $0.03 | $0.03 | 4,332,278 |
| 2022-07-29 | $0.02 | $0.02 | 793,335 |
| 2022-07-28 | $0.02 | $0.02 | 737,233 |
| 2022-07-27 | $0.02 | $0.02 | 857,959 |
| 2022-07-26 | $0.02 | $0.02 | 303,352 |
| 2022-07-25 | $0.02 | $0.02 | 1,764,387 |
| 2022-07-22 | $0.02 | $0.02 | 498,999 |
| 2022-07-21 | $0.02 | $0.02 | 479,791 |
| 2022-07-20 | $0.02 | $0.02 | 2,009,449 |
| 2022-07-19 | $0.02 | $0.02 | 518,292 |
| 2022-07-18 | $0.02 | $0.02 | 290,861 |
| 2022-07-15 | $0.02 | $0.02 | 461,546 |
| 2022-07-14 | $0.02 | $0.02 | 766,084 |
| 2022-07-13 | $0.02 | $0.02 | 345,666 |
| 2022-07-12 | $0.02 | $0.02 | 314,922 |
| 2022-07-11 | $0.02 | $0.02 | 459,205 |
| 2022-07-08 | $0.02 | $0.02 | 1,445,135 |
| 2022-07-07 | $0.02 | $0.02 | 1,349,619 |
| 2022-07-06 | $0.02 | $0.02 | 94,043 |
| 2022-07-05 | $0.02 | $0.02 | 144,309 |
| 2022-07-01 | $0.02 | $0.02 | 36,001 |
| 2022-06-30 | $0.02 | $0.02 | 502,642 |
| 2022-06-29 | $0.02 | $0.02 | 548,504 |
| 2022-06-28 | $0.02 | $0.02 | 224,870 |
| 2022-06-27 | $0.02 | $0.02 | 615,999 |
| 2022-06-24 | $0.02 | $0.02 | 1,528,463 |
| 2022-06-23 | $0.02 | $0.02 | 871,891 |
| 2022-06-22 | $0.02 | $0.02 | 494,895 |
| 2022-06-21 | $0.02 | $0.02 | 688,906 |
| 2022-06-17 | $0.02 | $0.02 | 1,004,621 |
| 2022-06-16 | $0.02 | $0.02 | 474,200 |
| 2022-06-15 | $0.02 | $0.02 | 146,937 |
| 2022-06-14 | $0.02 | $0.02 | 786,098 |
| 2022-06-13 | $0.02 | $0.02 | 839,666 |
| 2022-06-10 | $0.02 | $0.02 | 349,715 |
| 2022-06-09 | $0.02 | $0.02 | 546,903 |
| 2022-06-08 | $0.02 | $0.02 | 440,057 |
| 2022-06-07 | $0.01 | $0.01 | 163,502 |
| 2022-06-06 | $0.01 | $0.01 | 766,659 |
| 2022-06-03 | $0.02 | $0.02 | 339,910 |
| 2022-06-02 | $0.02 | $0.02 | 277,593 |
| 2022-06-01 | $0.02 | $0.02 | 102,500 |
| 2022-05-31 | $0.02 | $0.02 | 576,000 |
| 2022-05-27 | $0.02 | $0.02 | 859,051 |
| 2022-05-26 | $0.02 | $0.02 | 350,900 |
| 2022-05-25 | $0.02 | $0.02 | 633,963 |
| 2022-05-24 | $0.02 | $0.02 | 618,436 |
| 2022-05-23 | $0.02 | $0.02 | 1,918,126 |
| 2022-05-20 | $0.01 | $0.01 | 460,420 |
| 2022-05-19 | $0.01 | $0.01 | 1,323,087 |
| 2022-05-18 | $0.01 | $0.01 | 912,566 |
| 2022-05-17 | $0.02 | $0.02 | 974,999 |
| 2022-05-16 | $0.02 | $0.02 | 72,200 |
| 2022-05-13 | $0.02 | $0.02 | 803,683 |
| 2022-05-12 | $0.02 | $0.02 | 1,032,330 |
| 2022-05-11 | $0.02 | $0.02 | 1,588,177 |
| 2022-05-10 | $0.02 | $0.02 | 2,207,666 |
| 2022-05-09 | $0.02 | $0.02 | 831,025 |
| 2022-05-06 | $0.02 | $0.02 | 500,482 |
| 2022-05-05 | $0.02 | $0.02 | 913,015 |
| 2022-05-04 | $0.03 | $0.03 | 684,006 |
| 2022-05-03 | $0.03 | $0.03 | 213,936 |
| 2022-05-02 | $0.03 | $0.03 | 140,137 |
| 2022-04-29 | $0.03 | $0.03 | 1,049,602 |
| 2022-04-28 | $0.03 | $0.03 | 38,244 |
| 2022-04-27 | $0.02 | $0.02 | 301,728 |
| 2022-04-26 | $0.03 | $0.03 | 133,025 |
| 2022-04-25 | $0.02 | $0.02 | 211,141 |
| 2022-04-22 | $0.03 | $0.03 | 555,081 |
| 2022-04-21 | $0.03 | $0.03 | 190,280 |
| 2022-04-20 | $0.03 | $0.03 | 72,750 |
| 2022-04-19 | $0.03 | $0.03 | 1,606,720 |
| 2022-04-18 | $0.02 | $0.02 | 1,453,087 |
| 2022-04-14 | $0.03 | $0.03 | 406,040 |
| 2022-04-13 | $0.03 | $0.03 | 359,048 |
| 2022-04-12 | $0.03 | $0.03 | 467,963 |
| 2022-04-11 | $0.03 | $0.03 | 574,727 |
| 2022-04-08 | $0.03 | $0.03 | 625,142 |
| 2022-04-07 | $0.03 | $0.03 | 370,167 |
| 2022-04-06 | $0.03 | $0.03 | 91,161 |
| 2022-04-05 | $0.03 | $0.03 | 403,794 |
| 2022-04-04 | $0.03 | $0.03 | 469,348 |
| 2022-04-01 | $0.04 | $0.04 | 2,756,261 |
| 2022-03-31 | $0.04 | $0.04 | 184,939 |
| 2022-03-30 | $0.04 | $0.04 | 283,089 |
| 2022-03-29 | $0.04 | $0.04 | 501,543 |
| 2022-03-28 | $0.04 | $0.04 | 794,948 |
| 2022-03-25 | $0.04 | $0.04 | 1,439,477 |
| 2022-03-24 | $0.04 | $0.04 | 1,969,324 |
| 2022-03-23 | $0.03 | $0.03 | 619,293 |
| 2022-03-22 | $0.03 | $0.03 | 886,146 |
| 2022-03-21 | $0.03 | $0.03 | 404,596 |
| 2022-03-18 | $0.03 | $0.03 | 1,948,891 |
| 2022-03-17 | $0.03 | $0.03 | 742,911 |
| 2022-03-16 | $0.03 | $0.03 | 580,212 |
| 2022-03-15 | $0.03 | $0.03 | 1,570,717 |
| 2022-03-14 | $0.03 | $0.03 | 748,152 |
| 2022-03-11 | $0.03 | $0.03 | 854,220 |
| 2022-03-10 | $0.03 | $0.03 | 1,649,030 |
| 2022-03-09 | $0.03 | $0.03 | 2,288,607 |
| 2022-03-08 | $0.02 | $0.02 | 244,043 |
| 2022-03-07 | $0.02 | $0.02 | 2,297,629 |
| 2022-03-04 | $0.03 | $0.03 | 100,500 |
| 2022-03-03 | $0.03 | $0.03 | 302,566 |
| 2022-03-02 | $0.03 | $0.03 | 264,532 |
| 2022-03-01 | $0.03 | $0.03 | 376,900 |
| 2022-02-28 | $0.03 | $0.03 | 720,152 |
| 2022-02-25 | $0.03 | $0.03 | 7,184 |
| 2022-02-24 | $0.03 | $0.03 | 542,013 |
| 2022-02-23 | $0.02 | $0.02 | 703,758 |
| 2022-02-22 | $0.03 | $0.03 | 190,029 |
| 2022-02-18 | $0.03 | $0.03 | 149,219 |
| 2022-02-17 | $0.03 | $0.03 | 782,626 |
| 2022-02-16 | $0.03 | $0.03 | 433,796 |
| 2022-02-15 | $0.03 | $0.03 | 3,951,813 |
| 2022-02-14 | $0.03 | $0.03 | 432,540 |
| 2022-02-11 | $0.03 | $0.03 | 1,036,494 |
| 2022-02-10 | $0.04 | $0.04 | 449,065 |
| 2022-02-09 | $0.04 | $0.04 | 230,332 |
| 2022-02-08 | $0.04 | $0.04 | 132,752 |
| 2022-02-07 | $0.04 | $0.04 | 254,175 |
| 2022-02-04 | $0.04 | $0.04 | 495,161 |
| 2022-02-03 | $0.04 | $0.04 | 892,963 |
| 2022-02-02 | $0.04 | $0.04 | 236,781 |
| 2022-02-01 | $0.04 | $0.04 | 1,199,460 |
| 2022-01-31 | $0.04 | $0.04 | 244,641 |
| 2022-01-28 | $0.04 | $0.04 | 3,173,681 |
| 2022-01-27 | $0.04 | $0.04 | 1,147,202 |
| 2022-01-26 | $0.04 | $0.04 | 602,994 |
| 2022-01-25 | $0.04 | $0.04 | 4,404,625 |
| 2022-01-24 | $0.05 | $0.05 | 950,615 |
| 2022-01-21 | $0.06 | $0.06 | 529,314 |
| 2022-01-20 | $0.06 | $0.06 | 566,724 |
| 2022-01-19 | $0.07 | $0.07 | 820,866 |
| 2022-01-18 | $0.07 | $0.07 | 829,611 |
| 2022-01-14 | $0.06 | $0.06 | 771,776 |
| 2022-01-13 | $0.06 | $0.06 | 1,590,226 |
| 2022-01-12 | $0.07 | $0.07 | 452,574 |
| 2022-01-11 | $0.07 | $0.07 | 316,479 |
| 2022-01-10 | $0.07 | $0.07 | 520,897 |
| 2022-01-07 | $0.07 | $0.07 | 1,600,009 |
| 2022-01-06 | $0.09 | $0.09 | 2,814,711 |
| 2022-01-05 | $0.07 | $0.07 | 449,694 |
| 2022-01-04 | $0.07 | $0.07 | 853,452 |
| 2022-01-03 | $0.07 | $0.07 | 249,007 |