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
- 1999-09-13 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 | $5.00 | $5.00 | 444 |
| 2022-12-29 | $5.00 | $5.00 | 34 |
| 2022-12-28 | $5.00 | $5.00 | 47 |
| 2022-12-27 | $5.00 | $5.00 | 225 |
| 2022-12-23 | $5.00 | $5.00 | 322 |
| 2022-12-22 | $5.00 | $5.00 | 473 |
| 2022-12-21 | $5.00 | $5.00 | 308 |
| 2022-12-20 | $5.00 | $5.00 | 177 |
| 2022-12-19 | $5.00 | $5.00 | 268 |
| 2022-12-16 | $5.00 | $5.00 | 0 |
| 2022-12-15 | $5.00 | $5.00 | 98 |
| 2022-12-14 | $2.50 | $2.50 | 0 |
| 2022-12-13 | $2.50 | $2.50 | 47 |
| 2022-12-12 | $2.50 | $2.50 | 0 |
| 2022-12-09 | $2.50 | $2.50 | 73 |
| 2022-12-08 | $5.00 | $5.00 | 217 |
| 2022-12-07 | $5.00 | $5.00 | 39 |
| 2022-12-06 | $5.00 | $5.00 | 7 |
| 2022-12-05 | $5.00 | $5.00 | 70 |
| 2022-12-02 | $5.00 | $5.00 | 291 |
| 2022-12-01 | $5.00 | $5.00 | 0 |
| 2022-11-30 | $5.00 | $5.00 | 87 |
| 2022-11-29 | $5.00 | $5.00 | 753 |
| 2022-11-28 | $5.00 | $5.00 | 445 |
| 2022-11-25 | $10.00 | $10.00 | 240 |
| 2022-11-23 | $10.00 | $10.00 | 645 |
| 2022-11-22 | $5.00 | $5.00 | 0 |
| 2022-11-21 | $5.00 | $5.00 | 0 |
| 2022-11-18 | $5.00 | $5.00 | 347 |
| 2022-11-17 | $5.00 | $5.00 | 0 |
| 2022-11-16 | $5.00 | $5.00 | 0 |
| 2022-11-15 | $5.00 | $5.00 | 1,157 |
| 2022-11-14 | $10.00 | $10.00 | 0 |
| 2022-11-11 | $10.00 | $10.00 | 1,178 |
| 2022-11-10 | $5.00 | $5.00 | 211 |
| 2022-11-09 | $5.00 | $5.00 | 462 |
| 2022-11-08 | $5.00 | $5.00 | 206 |
| 2022-11-07 | $5.00 | $5.00 | 25 |
| 2022-11-04 | $5.00 | $5.00 | 15 |
| 2022-11-03 | $5.00 | $5.00 | 228 |
| 2022-11-02 | $5.00 | $5.00 | 63 |
| 2022-11-01 | $5.00 | $5.00 | 85 |
| 2022-10-31 | $2.50 | $2.50 | 0 |
| 2022-10-28 | $2.50 | $2.50 | 0 |
| 2022-10-27 | $2.50 | $2.50 | 75 |
| 2022-10-26 | $2.50 | $2.50 | 149 |
| 2022-10-25 | $5.00 | $5.00 | 134 |
| 2022-10-24 | $5.00 | $5.00 | 0 |
| 2022-10-21 | $5.00 | $5.00 | 28 |
| 2022-10-20 | $5.00 | $5.00 | 128 |
| 2022-10-19 | $5.00 | $5.00 | 41 |
| 2022-10-18 | $5.00 | $5.00 | 59 |
| 2022-10-17 | $5.00 | $5.00 | 373 |
| 2022-10-14 | $5.00 | $5.00 | 0 |
| 2022-10-13 | $5.00 | $5.00 | 219 |
| 2022-10-12 | $5.00 | $5.00 | 0 |
| 2022-10-11 | $5.00 | $5.00 | 271 |
| 2022-10-10 | $5.00 | $5.00 | 88 |
| 2022-10-07 | $5.00 | $5.00 | 698 |
| 2022-10-06 | $10.00 | $10.00 | 341 |
| 2022-10-05 | $5.00 | $5.00 | 279 |
| 2022-10-04 | $5.00 | $5.00 | 866 |
| 2022-10-03 | $5.00 | $5.00 | 1,668 |
| 2022-09-30 | $5.00 | $5.00 | 37 |
| 2022-09-29 | $5.00 | $5.00 | 91 |
| 2022-09-28 | $5.00 | $5.00 | 321 |
| 2022-09-27 | $5.00 | $5.00 | 185 |
| 2022-09-26 | $5.00 | $5.00 | 1,250 |
| 2022-09-23 | $5.00 | $5.00 | 254 |
| 2022-09-22 | $2.50 | $2.50 | 324 |
| 2022-09-21 | $5.00 | $5.00 | 112 |
| 2022-09-20 | $5.00 | $5.00 | 126 |
| 2022-09-19 | $5.00 | $5.00 | 389 |
| 2022-09-16 | $5.00 | $5.00 | 1,773 |
| 2022-09-15 | $5.00 | $5.00 | 247 |
| 2022-09-14 | $5.00 | $5.00 | 221 |
| 2022-09-13 | $5.00 | $5.00 | 253 |
| 2022-09-12 | $5.00 | $5.00 | 227 |
| 2022-09-09 | $5.00 | $5.00 | 105 |
| 2022-09-08 | $5.00 | $5.00 | 54 |
| 2022-09-07 | $5.00 | $5.00 | 948 |
| 2022-09-06 | $10.00 | $10.00 | 1,096 |
| 2022-09-02 | $5.00 | $5.00 | 264 |
| 2022-09-01 | $5.00 | $5.00 | 172 |
| 2022-08-31 | $5.00 | $5.00 | 286 |
| 2022-08-30 | $5.00 | $5.00 | 339 |
| 2022-08-29 | $5.00 | $5.00 | 355 |
| 2022-08-26 | $5.00 | $5.00 | 194 |
| 2022-08-25 | $7.50 | $7.50 | 387 |
| 2022-08-24 | $10.00 | $10.00 | 699 |
| 2022-08-23 | $5.00 | $5.00 | 326 |
| 2022-08-22 | $5.00 | $5.00 | 405 |
| 2022-08-19 | $5.00 | $5.00 | 106 |
| 2022-08-18 | $5.00 | $5.00 | 230 |
| 2022-08-17 | $5.00 | $5.00 | 183 |
| 2022-08-16 | $5.00 | $5.00 | 78 |
| 2022-08-15 | $5.00 | $5.00 | 395 |
| 2022-08-12 | $5.00 | $5.00 | 504 |
| 2022-08-11 | $10.00 | $10.00 | 1,412 |
| 2022-08-10 | $10.00 | $10.00 | 353 |
| 2022-08-09 | $5.00 | $5.00 | 123 |
| 2022-08-08 | $5.00 | $5.00 | 398 |
| 2022-08-05 | $5.00 | $5.00 | 601 |
| 2022-08-04 | $5.00 | $5.00 | 177 |
| 2022-08-03 | $5.00 | $5.00 | 312 |
| 2022-08-02 | $5.00 | $5.00 | 558 |
| 2022-08-01 | $5.00 | $5.00 | 1,006 |
| 2022-07-29 | $10.00 | $10.00 | 203 |
| 2022-07-28 | $10.00 | $10.00 | 882 |
| 2022-07-27 | $5.00 | $5.00 | 278 |
| 2022-07-26 | $7.50 | $7.50 | 641 |
| 2022-07-25 | $7.50 | $7.50 | 2,367 |
| 2022-07-22 | $10.00 | $10.00 | 2,163 |
| 2022-07-21 | $10.00 | $10.00 | 491 |
| 2022-07-20 | $7.50 | $7.50 | 229 |
| 2022-07-19 | $10.00 | $10.00 | 814 |
| 2022-07-18 | $7.50 | $7.50 | 204 |
| 2022-07-15 | $5.00 | $5.00 | 512 |
| 2022-07-14 | $5.00 | $5.00 | 898 |
| 2022-07-13 | $5.00 | $5.00 | 157 |
| 2022-07-12 | $5.00 | $5.00 | 1,178 |
| 2022-07-11 | $5.00 | $5.00 | 1,671 |
| 2022-07-08 | $7.50 | $7.50 | 1,720 |
| 2022-07-07 | $5.00 | $5.00 | 0 |
| 2022-07-06 | $5.00 | $5.00 | 483 |
| 2022-07-05 | $5.00 | $5.00 | 459 |
| 2022-07-01 | $7.50 | $7.50 | 757 |
| 2022-06-30 | $7.50 | $7.50 | 410 |
| 2022-06-29 | $10.00 | $10.00 | 823 |
| 2022-06-28 | $10.00 | $10.00 | 2,981 |
| 2022-06-27 | $5.00 | $5.00 | 321 |
| 2022-06-24 | $10.00 | $10.00 | 339 |
| 2022-06-23 | $10.00 | $10.00 | 351 |
| 2022-06-22 | $10.00 | $10.00 | 156 |
| 2022-06-21 | $5.00 | $5.00 | 812 |
| 2022-06-17 | $5.00 | $5.00 | 674 |
| 2022-06-16 | $5.00 | $5.00 | 1,151 |
| 2022-06-15 | $5.00 | $5.00 | 1,565 |
| 2022-06-14 | $5.00 | $5.00 | 1,623 |
| 2022-06-13 | $5.00 | $5.00 | 604 |
| 2022-06-10 | $10.00 | $10.00 | 1,052 |
| 2022-06-09 | $5.00 | $5.00 | 80 |
| 2022-06-08 | $10.00 | $10.00 | 547 |
| 2022-06-07 | $10.00 | $10.00 | 402 |
| 2022-06-06 | $10.00 | $10.00 | 588 |
| 2022-06-03 | $10.00 | $10.00 | 474 |
| 2022-06-02 | $10.00 | $10.00 | 1,208 |
| 2022-06-01 | $7.50 | $7.50 | 1,404 |
| 2022-05-31 | $10.00 | $10.00 | 1,623 |
| 2022-05-27 | $10.00 | $10.00 | 316 |
| 2022-05-26 | $10.00 | $10.00 | 61 |
| 2022-05-25 | $10.00 | $10.00 | 459 |
| 2022-05-24 | $10.00 | $10.00 | 791 |
| 2022-05-23 | $10.00 | $10.00 | 765 |
| 2022-05-20 | $10.00 | $10.00 | 609 |
| 2022-05-19 | $5.00 | $5.00 | 1,196 |
| 2022-05-18 | $10.00 | $10.00 | 1,195 |
| 2022-05-17 | $10.00 | $10.00 | 1,364 |
| 2022-05-16 | $10.00 | $10.00 | 1,713 |
| 2022-05-13 | $5.00 | $5.00 | 905 |
| 2022-05-12 | $5.00 | $5.00 | 1,951 |
| 2022-05-11 | $5.00 | $5.00 | 2,595 |
| 2022-05-10 | $5.00 | $5.00 | 1,588 |
| 2022-05-09 | $10.00 | $10.00 | 1,466 |
| 2022-05-06 | $10.00 | $10.00 | 433 |
| 2022-05-05 | $7.00 | $7.00 | 7,240 |
| 2022-05-04 | $5.00 | $5.00 | 5,276 |
| 2022-05-03 | $5.00 | $5.00 | 8,578 |
| 2022-05-02 | $10.00 | $10.00 | 678 |
| 2022-04-29 | $10.00 | $10.00 | 2,856 |
| 2022-04-28 | $10.00 | $10.00 | 489 |
| 2022-04-27 | $10.00 | $10.00 | 905 |
| 2022-04-26 | $10.00 | $10.00 | 2,056 |
| 2022-04-25 | $5.00 | $5.00 | 704 |
| 2022-04-22 | $10.00 | $10.00 | 268 |
| 2022-04-21 | $10.00 | $10.00 | 602 |
| 2022-04-20 | $10.00 | $10.00 | 291 |
| 2022-04-19 | $10.00 | $10.00 | 322 |
| 2022-04-18 | $10.00 | $10.00 | 166 |
| 2022-04-14 | $10.00 | $10.00 | 1,099 |
| 2022-04-13 | $10.00 | $10.00 | 1,994 |
| 2022-04-12 | $10.00 | $10.00 | 481 |
| 2022-04-11 | $10.00 | $10.00 | 1,217 |
| 2022-04-08 | $10.00 | $10.00 | 666 |
| 2022-04-07 | $10.00 | $10.00 | 772 |
| 2022-04-06 | $10.00 | $10.00 | 343 |
| 2022-04-05 | $10.00 | $10.00 | 525 |
| 2022-04-04 | $10.00 | $10.00 | 791 |
| 2022-04-01 | $10.00 | $10.00 | 473 |
| 2022-03-31 | $10.00 | $10.00 | 1,693 |
| 2022-03-30 | $5.00 | $5.00 | 605 |
| 2022-03-29 | $10.00 | $10.00 | 385 |
| 2022-03-28 | $10.00 | $10.00 | 963 |
| 2022-03-25 | $10.00 | $10.00 | 514 |
| 2022-03-24 | $10.00 | $10.00 | 849 |
| 2022-03-23 | $10.00 | $10.00 | 664 |
| 2022-03-22 | $10.00 | $10.00 | 314 |
| 2022-03-21 | $10.00 | $10.00 | 709 |
| 2022-03-18 | $10.00 | $10.00 | 345 |
| 2022-03-17 | $10.00 | $10.00 | 5,624 |
| 2022-03-16 | $10.00 | $10.00 | 4,719 |
| 2022-03-15 | $10.00 | $10.00 | 949 |
| 2022-03-14 | $10.00 | $10.00 | 2,531 |
| 2022-03-11 | $10.00 | $10.00 | 167 |
| 2022-03-10 | $10.00 | $10.00 | 1,769 |
| 2022-03-09 | $10.00 | $10.00 | 3,473 |
| 2022-03-08 | $10.00 | $10.00 | 3,429 |
| 2022-03-07 | $10.00 | $10.00 | 3,118 |
| 2022-03-04 | $10.00 | $10.00 | 1,063 |
| 2022-03-03 | $5.00 | $5.00 | 1,430 |
| 2022-03-02 | $10.00 | $10.00 | 2,429 |
| 2022-03-01 | $10.00 | $10.00 | 2,240 |
| 2022-02-28 | $10.00 | $10.00 | 2,489 |
| 2022-02-25 | $10.00 | $10.00 | 397 |
| 2022-02-24 | $10.00 | $10.00 | 1,198 |
| 2022-02-23 | $10.00 | $10.00 | 4,970 |
| 2022-02-22 | $10.00 | $10.00 | 2,345 |
| 2022-02-18 | $10.00 | $10.00 | 330 |
| 2022-02-17 | $7.50 | $7.50 | 400 |
| 2022-02-16 | $10.00 | $10.00 | 2,459 |
| 2022-02-15 | $10.00 | $10.00 | 2,615 |
| 2022-02-14 | $10.00 | $10.00 | 2,931 |
| 2022-02-11 | $5.00 | $5.00 | 359 |
| 2022-02-10 | $10.00 | $10.00 | 451 |
| 2022-02-09 | $10.00 | $10.00 | 6,498 |
| 2022-02-08 | $10.00 | $10.00 | 3,004 |
| 2022-02-07 | $10.00 | $10.00 | 2,596 |
| 2022-02-04 | $10.00 | $10.00 | 430 |
| 2022-02-03 | $10.00 | $10.00 | 1,252 |
| 2022-02-02 | $10.00 | $10.00 | 2,432 |
| 2022-02-01 | $10.00 | $10.00 | 2,301 |
| 2022-01-31 | $7.50 | $7.50 | 2,674 |
| 2022-01-28 | $10.00 | $10.00 | 180 |
| 2022-01-27 | $10.00 | $10.00 | 1,236 |
| 2022-01-26 | $10.00 | $10.00 | 1,059 |
| 2022-01-25 | $5.00 | $5.00 | 2,420 |
| 2022-01-24 | $5.00 | $5.00 | 2,843 |
| 2022-01-21 | $10.00 | $10.00 | 370 |
| 2022-01-20 | $7.50 | $7.50 | 2,085 |
| 2022-01-19 | $10.00 | $10.00 | 2,095 |
| 2022-01-18 | $10.00 | $10.00 | 3,330 |
| 2022-01-14 | $10.00 | $10.00 | 1,357 |
| 2022-01-13 | $10.00 | $10.00 | 1,574 |
| 2022-01-12 | $10.00 | $10.00 | 1,733 |
| 2022-01-11 | $10.00 | $10.00 | 971 |
| 2022-01-10 | $7.50 | $7.50 | 1,247 |
| 2022-01-07 | $10.00 | $10.00 | 458 |
| 2022-01-06 | $7.50 | $7.50 | 553 |
| 2022-01-05 | $10.00 | $10.00 | 1,487 |
| 2022-01-04 | $7.50 | $7.50 | 1,055 |
| 2022-01-03 | $10.00 | $10.00 | 1,005 |