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
- 2000-11-01 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 | 4,875,838 |
| 2022-12-29 | $0.00 | $0.00 | 9,613,714 |
| 2022-12-28 | $0.01 | $0.01 | 2,439,245 |
| 2022-12-27 | $0.01 | $0.01 | 5,434,842 |
| 2022-12-23 | $0.01 | $0.01 | 639,582 |
| 2022-12-22 | $0.01 | $0.01 | 636,281 |
| 2022-12-21 | $0.01 | $0.01 | 1,970,073 |
| 2022-12-20 | $0.01 | $0.01 | 1,275,265 |
| 2022-12-19 | $0.01 | $0.01 | 649,958 |
| 2022-12-16 | $0.01 | $0.01 | 1,745,085 |
| 2022-12-15 | $0.01 | $0.01 | 295,090 |
| 2022-12-14 | $0.01 | $0.01 | 660,118 |
| 2022-12-13 | $0.01 | $0.01 | 205,165 |
| 2022-12-12 | $0.01 | $0.01 | 1,914,229 |
| 2022-12-09 | $0.01 | $0.01 | 208,630 |
| 2022-12-08 | $0.01 | $0.01 | 611,305 |
| 2022-12-07 | $0.01 | $0.01 | 774,623 |
| 2022-12-06 | $0.01 | $0.01 | 187,950 |
| 2022-12-05 | $0.01 | $0.01 | 1,737,118 |
| 2022-12-02 | $0.01 | $0.01 | 401,420 |
| 2022-12-01 | $0.01 | $0.01 | 2,102,418 |
| 2022-11-30 | $0.01 | $0.01 | 621,245 |
| 2022-11-29 | $0.01 | $0.01 | 160,159 |
| 2022-11-28 | $0.01 | $0.01 | 891,800 |
| 2022-11-25 | $0.01 | $0.01 | 516,061 |
| 2022-11-23 | $0.01 | $0.01 | 201,921 |
| 2022-11-22 | $0.01 | $0.01 | 1,121,820 |
| 2022-11-21 | $0.01 | $0.01 | 1,013,406 |
| 2022-11-18 | $0.01 | $0.01 | 403,469 |
| 2022-11-17 | $0.01 | $0.01 | 985,566 |
| 2022-11-16 | $0.01 | $0.01 | 680,200 |
| 2022-11-15 | $0.01 | $0.01 | 576,188 |
| 2022-11-14 | $0.01 | $0.01 | 727,678 |
| 2022-11-11 | $0.01 | $0.01 | 677,202 |
| 2022-11-10 | $0.01 | $0.01 | 568,828 |
| 2022-11-09 | $0.01 | $0.01 | 623,025 |
| 2022-11-08 | $0.01 | $0.01 | 1,427,207 |
| 2022-11-07 | $0.01 | $0.01 | 1,664,646 |
| 2022-11-04 | $0.01 | $0.01 | 1,032,138 |
| 2022-11-03 | $0.01 | $0.01 | 788,532 |
| 2022-11-02 | $0.01 | $0.01 | 2,915,795 |
| 2022-11-01 | $0.01 | $0.01 | 1,043,555 |
| 2022-10-31 | $0.01 | $0.01 | 876,543 |
| 2022-10-28 | $0.01 | $0.01 | 781,563 |
| 2022-10-27 | $0.01 | $0.01 | 604,300 |
| 2022-10-26 | $0.01 | $0.01 | 616,911 |
| 2022-10-25 | $0.01 | $0.01 | 542,789 |
| 2022-10-24 | $0.01 | $0.01 | 1,102,281 |
| 2022-10-21 | $0.01 | $0.01 | 331,829 |
| 2022-10-20 | $0.01 | $0.01 | 875,006 |
| 2022-10-19 | $0.01 | $0.01 | 1,093,138 |
| 2022-10-18 | $0.01 | $0.01 | 3,732,883 |
| 2022-10-17 | $0.01 | $0.01 | 1,210,663 |
| 2022-10-14 | $0.01 | $0.01 | 2,699,548 |
| 2022-10-13 | $0.01 | $0.01 | 2,306,101 |
| 2022-10-12 | $0.01 | $0.01 | 1,118,321 |
| 2022-10-11 | $0.01 | $0.01 | 489,952 |
| 2022-10-10 | $0.01 | $0.01 | 1,793,910 |
| 2022-10-07 | $0.01 | $0.01 | 2,232,763 |
| 2022-10-06 | $0.01 | $0.01 | 548,068 |
| 2022-10-05 | $0.01 | $0.01 | 1,323,901 |
| 2022-10-04 | $0.01 | $0.01 | 1,292,895 |
| 2022-10-03 | $0.01 | $0.01 | 785,110 |
| 2022-09-30 | $0.01 | $0.01 | 1,522,051 |
| 2022-09-29 | $0.01 | $0.01 | 4,763,893 |
| 2022-09-28 | $0.01 | $0.01 | 957,438 |
| 2022-09-27 | $0.01 | $0.01 | 1,246,785 |
| 2022-09-26 | $0.01 | $0.01 | 1,507,801 |
| 2022-09-23 | $0.01 | $0.01 | 1,520,496 |
| 2022-09-22 | $0.01 | $0.01 | 307,872 |
| 2022-09-21 | $0.01 | $0.01 | 607,498 |
| 2022-09-20 | $0.01 | $0.01 | 741,241 |
| 2022-09-19 | $0.01 | $0.01 | 4,122,069 |
| 2022-09-16 | $0.01 | $0.01 | 2,335,621 |
| 2022-09-15 | $0.01 | $0.01 | 3,670,884 |
| 2022-09-14 | $0.01 | $0.01 | 23,738,327 |
| 2022-09-13 | $0.01 | $0.01 | 1,391,870 |
| 2022-09-12 | $0.01 | $0.01 | 173,751 |
| 2022-09-09 | $0.01 | $0.01 | 1,329,992 |
| 2022-09-08 | $0.01 | $0.01 | 569,744 |
| 2022-09-07 | $0.01 | $0.01 | 1,047,932 |
| 2022-09-06 | $0.01 | $0.01 | 1,144,577 |
| 2022-09-02 | $0.01 | $0.01 | 302,307 |
| 2022-09-01 | $0.01 | $0.01 | 799,826 |
| 2022-08-31 | $0.01 | $0.01 | 582,126 |
| 2022-08-30 | $0.01 | $0.01 | 708,508 |
| 2022-08-29 | $0.01 | $0.01 | 216,113 |
| 2022-08-26 | $0.01 | $0.01 | 1,471,284 |
| 2022-08-25 | $0.01 | $0.01 | 1,424,328 |
| 2022-08-24 | $0.01 | $0.01 | 4,538,502 |
| 2022-08-23 | $0.01 | $0.01 | 702,121 |
| 2022-08-22 | $0.01 | $0.01 | 560,920 |
| 2022-08-19 | $0.01 | $0.01 | 568,515 |
| 2022-08-18 | $0.01 | $0.01 | 186,240 |
| 2022-08-17 | $0.01 | $0.01 | 287,746 |
| 2022-08-16 | $0.01 | $0.01 | 544,980 |
| 2022-08-15 | $0.01 | $0.01 | 571,157 |
| 2022-08-12 | $0.01 | $0.01 | 404,628 |
| 2022-08-11 | $0.01 | $0.01 | 1,228,486 |
| 2022-08-10 | $0.01 | $0.01 | 426,635 |
| 2022-08-09 | $0.01 | $0.01 | 3,360,036 |
| 2022-08-08 | $0.01 | $0.01 | 891,411 |
| 2022-08-05 | $0.01 | $0.01 | 385,925 |
| 2022-08-04 | $0.01 | $0.01 | 1,726,446 |
| 2022-08-03 | $0.01 | $0.01 | 2,384,042 |
| 2022-08-02 | $0.01 | $0.01 | 894,600 |
| 2022-08-01 | $0.01 | $0.01 | 809,411 |
| 2022-07-29 | $0.01 | $0.01 | 775,938 |
| 2022-07-28 | $0.01 | $0.01 | 2,238,045 |
| 2022-07-27 | $0.01 | $0.01 | 215,433 |
| 2022-07-26 | $0.01 | $0.01 | 903,686 |
| 2022-07-25 | $0.01 | $0.01 | 1,587,257 |
| 2022-07-22 | $0.01 | $0.01 | 369,765 |
| 2022-07-21 | $0.01 | $0.01 | 931,224 |
| 2022-07-20 | $0.01 | $0.01 | 3,703,567 |
| 2022-07-19 | $0.01 | $0.01 | 2,059,503 |
| 2022-07-18 | $0.01 | $0.01 | 934,736 |
| 2022-07-15 | $0.01 | $0.01 | 142,739 |
| 2022-07-14 | $0.01 | $0.01 | 1,289,906 |
| 2022-07-13 | $0.01 | $0.01 | 923,494 |
| 2022-07-12 | $0.01 | $0.01 | 1,408,308 |
| 2022-07-11 | $0.01 | $0.01 | 833,243 |
| 2022-07-08 | $0.01 | $0.01 | 522,699 |
| 2022-07-07 | $0.01 | $0.01 | 1,007,098 |
| 2022-07-06 | $0.01 | $0.01 | 3,458,685 |
| 2022-07-05 | $0.01 | $0.01 | 1,035,096 |
| 2022-07-01 | $0.01 | $0.01 | 1,800,487 |
| 2022-06-30 | $0.01 | $0.01 | 1,257,979 |
| 2022-06-29 | $0.01 | $0.01 | 3,360,075 |
| 2022-06-28 | $0.01 | $0.01 | 4,814,325 |
| 2022-06-27 | $0.01 | $0.01 | 1,316,189 |
| 2022-06-24 | $0.01 | $0.01 | 185,750 |
| 2022-06-23 | $0.01 | $0.01 | 809,467 |
| 2022-06-22 | $0.01 | $0.01 | 312,643 |
| 2022-06-21 | $0.01 | $0.01 | 523,848 |
| 2022-06-17 | $0.01 | $0.01 | 1,175,254 |
| 2022-06-16 | $0.01 | $0.01 | 2,709,941 |
| 2022-06-15 | $0.01 | $0.01 | 2,916,369 |
| 2022-06-14 | $0.01 | $0.01 | 3,782,950 |
| 2022-06-13 | $0.01 | $0.01 | 5,429,889 |
| 2022-06-10 | $0.01 | $0.01 | 3,722,608 |
| 2022-06-09 | $0.01 | $0.01 | 1,284,546 |
| 2022-06-08 | $0.01 | $0.01 | 1,218,624 |
| 2022-06-07 | $0.01 | $0.01 | 903,972 |
| 2022-06-06 | $0.01 | $0.01 | 3,098,423 |
| 2022-06-03 | $0.01 | $0.01 | 4,408,633 |
| 2022-06-02 | $0.01 | $0.01 | 2,605,209 |
| 2022-06-01 | $0.01 | $0.01 | 1,818,200 |
| 2022-05-31 | $0.01 | $0.01 | 1,867,935 |
| 2022-05-27 | $0.01 | $0.01 | 1,874,854 |
| 2022-05-26 | $0.01 | $0.01 | 1,150,823 |
| 2022-05-25 | $0.01 | $0.01 | 2,843,681 |
| 2022-05-24 | $0.01 | $0.01 | 961,764 |
| 2022-05-23 | $0.01 | $0.01 | 460,164 |
| 2022-05-20 | $0.01 | $0.01 | 2,139,277 |
| 2022-05-19 | $0.01 | $0.01 | 420,450 |
| 2022-05-18 | $0.01 | $0.01 | 3,262,124 |
| 2022-05-17 | $0.01 | $0.01 | 1,732,004 |
| 2022-05-16 | $0.01 | $0.01 | 2,715,049 |
| 2022-05-13 | $0.01 | $0.01 | 1,892,167 |
| 2022-05-12 | $0.01 | $0.01 | 2,252,617 |
| 2022-05-11 | $0.01 | $0.01 | 894,326 |
| 2022-05-10 | $0.01 | $0.01 | 2,630,913 |
| 2022-05-09 | $0.01 | $0.01 | 1,752,985 |
| 2022-05-06 | $0.01 | $0.01 | 2,454,841 |
| 2022-05-05 | $0.01 | $0.01 | 2,066,339 |
| 2022-05-04 | $0.01 | $0.01 | 774,581 |
| 2022-05-03 | $0.01 | $0.01 | 2,141,901 |
| 2022-05-02 | $0.01 | $0.01 | 803,067 |
| 2022-04-29 | $0.01 | $0.01 | 865,878 |
| 2022-04-28 | $0.01 | $0.01 | 2,291,356 |
| 2022-04-27 | $0.01 | $0.01 | 594,973 |
| 2022-04-26 | $0.01 | $0.01 | 5,694,805 |
| 2022-04-25 | $0.01 | $0.01 | 2,947,732 |
| 2022-04-22 | $0.01 | $0.01 | 998,403 |
| 2022-04-21 | $0.01 | $0.01 | 1,145,476 |
| 2022-04-20 | $0.01 | $0.01 | 1,518,848 |
| 2022-04-19 | $0.02 | $0.02 | 3,073,612 |
| 2022-04-18 | $0.02 | $0.02 | 5,119,979 |
| 2022-04-14 | $0.02 | $0.02 | 1,242,866 |
| 2022-04-13 | $0.02 | $0.02 | 1,182,016 |
| 2022-04-12 | $0.02 | $0.02 | 2,016,592 |
| 2022-04-11 | $0.02 | $0.02 | 2,783,476 |
| 2022-04-08 | $0.02 | $0.02 | 1,900,728 |
| 2022-04-07 | $0.02 | $0.02 | 1,289,048 |
| 2022-04-06 | $0.02 | $0.02 | 785,771 |
| 2022-04-05 | $0.03 | $0.03 | 436,859 |
| 2022-04-04 | $0.03 | $0.03 | 1,023,679 |
| 2022-04-01 | $0.02 | $0.02 | 2,495,244 |
| 2022-03-31 | $0.02 | $0.02 | 2,802,996 |
| 2022-03-30 | $0.03 | $0.03 | 2,058,437 |
| 2022-03-29 | $0.03 | $0.03 | 2,253,589 |
| 2022-03-28 | $0.03 | $0.03 | 3,681,741 |
| 2022-03-25 | $0.02 | $0.02 | 4,282,021 |
| 2022-03-24 | $0.03 | $0.03 | 6,898,006 |
| 2022-03-23 | $0.02 | $0.02 | 2,977,149 |
| 2022-03-22 | $0.02 | $0.02 | 16,000,612 |
| 2022-03-21 | $0.02 | $0.02 | 667,265 |
| 2022-03-18 | $0.02 | $0.02 | 1,482,954 |
| 2022-03-17 | $0.02 | $0.02 | 1,951,732 |
| 2022-03-16 | $0.02 | $0.02 | 3,733,857 |
| 2022-03-15 | $0.02 | $0.02 | 13,844,976 |
| 2022-03-14 | $0.02 | $0.02 | 2,590,660 |
| 2022-03-11 | $0.01 | $0.01 | 2,980,145 |
| 2022-03-10 | $0.01 | $0.01 | 1,812,570 |
| 2022-03-09 | $0.01 | $0.01 | 5,693,517 |
| 2022-03-08 | $0.01 | $0.01 | 3,113,644 |
| 2022-03-07 | $0.01 | $0.01 | 4,124,627 |
| 2022-03-04 | $0.01 | $0.01 | 2,871,266 |
| 2022-03-03 | $0.01 | $0.01 | 7,092,681 |
| 2022-03-02 | $0.01 | $0.01 | 1,616,058 |
| 2022-03-01 | $0.01 | $0.01 | 5,394,958 |
| 2022-02-28 | $0.01 | $0.01 | 5,150,582 |
| 2022-02-25 | $0.01 | $0.01 | 2,052,497 |
| 2022-02-24 | $0.01 | $0.01 | 1,933,669 |
| 2022-02-23 | $0.01 | $0.01 | 1,324,144 |
| 2022-02-22 | $0.01 | $0.01 | 2,720,007 |
| 2022-02-18 | $0.01 | $0.01 | 1,666,446 |
| 2022-02-17 | $0.01 | $0.01 | 3,891,027 |
| 2022-02-16 | $0.02 | $0.02 | 2,436,672 |
| 2022-02-15 | $0.02 | $0.02 | 1,935,423 |
| 2022-02-14 | $0.02 | $0.02 | 3,831,214 |
| 2022-02-11 | $0.02 | $0.02 | 1,813,798 |
| 2022-02-10 | $0.02 | $0.02 | 1,675,206 |
| 2022-02-09 | $0.02 | $0.02 | 681,830 |
| 2022-02-08 | $0.02 | $0.02 | 1,521,218 |
| 2022-02-07 | $0.02 | $0.02 | 3,150,076 |
| 2022-02-04 | $0.02 | $0.02 | 3,767,716 |
| 2022-02-03 | $0.02 | $0.02 | 2,512,902 |
| 2022-02-02 | $0.02 | $0.02 | 5,479,639 |
| 2022-02-01 | $0.02 | $0.02 | 1,047,422 |
| 2022-01-31 | $0.02 | $0.02 | 1,361,990 |
| 2022-01-28 | $0.02 | $0.02 | 2,644,284 |
| 2022-01-27 | $0.02 | $0.02 | 4,046,248 |
| 2022-01-26 | $0.02 | $0.02 | 3,293,855 |
| 2022-01-25 | $0.02 | $0.02 | 1,183,252 |
| 2022-01-24 | $0.02 | $0.02 | 10,114,688 |
| 2022-01-21 | $0.02 | $0.02 | 2,921,561 |
| 2022-01-20 | $0.02 | $0.02 | 9,442,886 |
| 2022-01-19 | $0.02 | $0.02 | 3,109,905 |
| 2022-01-18 | $0.02 | $0.02 | 4,705,887 |
| 2022-01-14 | $0.02 | $0.02 | 1,963,281 |
| 2022-01-13 | $0.02 | $0.02 | 6,333,668 |
| 2022-01-12 | $0.02 | $0.02 | 3,041,312 |
| 2022-01-11 | $0.02 | $0.02 | 8,391,611 |
| 2022-01-10 | $0.02 | $0.02 | 19,025,322 |
| 2022-01-07 | $0.02 | $0.02 | 1,236,899 |
| 2022-01-06 | $0.02 | $0.02 | 1,634,533 |
| 2022-01-05 | $0.02 | $0.02 | 1,855,694 |
| 2022-01-04 | $0.02 | $0.02 | 1,877,341 |
| 2022-01-03 | $0.02 | $0.02 | 3,346,517 |