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
- 2007-02-23 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 | 2,389,735 |
| 2022-12-29 | $0.01 | $0.01 | 3,211,322 |
| 2022-12-28 | $0.01 | $0.01 | 939,130 |
| 2022-12-27 | $0.01 | $0.01 | 2,656,843 |
| 2022-12-23 | $0.01 | $0.01 | 995,348 |
| 2022-12-22 | $0.01 | $0.01 | 1,750,974 |
| 2022-12-21 | $0.01 | $0.01 | 391,629 |
| 2022-12-20 | $0.01 | $0.01 | 121,000 |
| 2022-12-19 | $0.01 | $0.01 | 372,625 |
| 2022-12-16 | $0.01 | $0.01 | 463,518 |
| 2022-12-15 | $0.01 | $0.01 | 274,590 |
| 2022-12-14 | $0.01 | $0.01 | 149,264 |
| 2022-12-13 | $0.01 | $0.01 | 354,621 |
| 2022-12-12 | $0.01 | $0.01 | 206,296 |
| 2022-12-09 | $0.01 | $0.01 | 262,933 |
| 2022-12-08 | $0.01 | $0.01 | 315,386 |
| 2022-12-07 | $0.01 | $0.01 | 182,766 |
| 2022-12-06 | $0.01 | $0.01 | 160,818 |
| 2022-12-05 | $0.01 | $0.01 | 853,257 |
| 2022-12-02 | $0.01 | $0.01 | 606,440 |
| 2022-12-01 | $0.01 | $0.01 | 122,840 |
| 2022-11-30 | $0.01 | $0.01 | 857,138 |
| 2022-11-29 | $0.01 | $0.01 | 210,781 |
| 2022-11-28 | $0.01 | $0.01 | 382,017 |
| 2022-11-25 | $0.01 | $0.01 | 1,643,255 |
| 2022-11-23 | $0.01 | $0.01 | 1,481,264 |
| 2022-11-22 | $0.01 | $0.01 | 217,582 |
| 2022-11-21 | $0.01 | $0.01 | 752,254 |
| 2022-11-18 | $0.01 | $0.01 | 509,350 |
| 2022-11-17 | $0.01 | $0.01 | 1,135,328 |
| 2022-11-16 | $0.02 | $0.02 | 410,524 |
| 2022-11-15 | $0.02 | $0.02 | 729,500 |
| 2022-11-14 | $0.02 | $0.02 | 649,698 |
| 2022-11-11 | $0.02 | $0.02 | 1,019,360 |
| 2022-11-10 | $0.02 | $0.02 | 254,702 |
| 2022-11-09 | $0.02 | $0.02 | 261,305 |
| 2022-11-08 | $0.02 | $0.02 | 345,351 |
| 2022-11-07 | $0.02 | $0.02 | 344,667 |
| 2022-11-04 | $0.02 | $0.02 | 336,422 |
| 2022-11-03 | $0.02 | $0.02 | 796,194 |
| 2022-11-02 | $0.01 | $0.01 | 1,016,034 |
| 2022-11-01 | $0.01 | $0.01 | 861,517 |
| 2022-10-31 | $0.02 | $0.02 | 610,541 |
| 2022-10-28 | $0.02 | $0.02 | 391,519 |
| 2022-10-27 | $0.02 | $0.02 | 1,369,764 |
| 2022-10-26 | $0.02 | $0.02 | 838,527 |
| 2022-10-25 | $0.01 | $0.01 | 1,362,483 |
| 2022-10-24 | $0.01 | $0.01 | 1,450,126 |
| 2022-10-21 | $0.01 | $0.01 | 1,311,817 |
| 2022-10-20 | $0.01 | $0.01 | 83,820 |
| 2022-10-19 | $0.01 | $0.01 | 403,936 |
| 2022-10-18 | $0.01 | $0.01 | 188,897 |
| 2022-10-17 | $0.01 | $0.01 | 589,587 |
| 2022-10-14 | $0.01 | $0.01 | 2,235,675 |
| 2022-10-13 | $0.01 | $0.01 | 370,931 |
| 2022-10-12 | $0.01 | $0.01 | 969,632 |
| 2022-10-11 | $0.01 | $0.01 | 828,835 |
| 2022-10-10 | $0.01 | $0.01 | 579,736 |
| 2022-10-07 | $0.02 | $0.02 | 684,624 |
| 2022-10-06 | $0.02 | $0.02 | 263,564 |
| 2022-10-05 | $0.02 | $0.02 | 617,095 |
| 2022-10-04 | $0.02 | $0.02 | 1,703,043 |
| 2022-10-03 | $0.02 | $0.02 | 673,133 |
| 2022-09-30 | $0.02 | $0.02 | 1,646,175 |
| 2022-09-29 | $0.01 | $0.01 | 403,997 |
| 2022-09-28 | $0.01 | $0.01 | 602,669 |
| 2022-09-27 | $0.01 | $0.01 | 617,537 |
| 2022-09-26 | $0.02 | $0.02 | 473,144 |
| 2022-09-23 | $0.01 | $0.01 | 567,842 |
| 2022-09-22 | $0.01 | $0.01 | 1,402,696 |
| 2022-09-21 | $0.02 | $0.02 | 263,547 |
| 2022-09-20 | $0.02 | $0.02 | 578,623 |
| 2022-09-19 | $0.02 | $0.02 | 961,624 |
| 2022-09-16 | $0.02 | $0.02 | 1,162,060 |
| 2022-09-15 | $0.02 | $0.02 | 336,800 |
| 2022-09-14 | $0.02 | $0.02 | 1,541,463 |
| 2022-09-13 | $0.02 | $0.02 | 962,929 |
| 2022-09-12 | $0.02 | $0.02 | 627,258 |
| 2022-09-09 | $0.02 | $0.02 | 448,634 |
| 2022-09-08 | $0.02 | $0.02 | 525,656 |
| 2022-09-07 | $0.02 | $0.02 | 322,877 |
| 2022-09-06 | $0.02 | $0.02 | 854,437 |
| 2022-09-02 | $0.02 | $0.02 | 1,051,987 |
| 2022-09-01 | $0.02 | $0.02 | 360,939 |
| 2022-08-31 | $0.02 | $0.02 | 171,684 |
| 2022-08-30 | $0.02 | $0.02 | 531,654 |
| 2022-08-29 | $0.02 | $0.02 | 228,498 |
| 2022-08-26 | $0.02 | $0.02 | 138,988 |
| 2022-08-25 | $0.02 | $0.02 | 482,278 |
| 2022-08-24 | $0.02 | $0.02 | 240,390 |
| 2022-08-23 | $0.02 | $0.02 | 1,774,425 |
| 2022-08-22 | $0.02 | $0.02 | 1,959,683 |
| 2022-08-19 | $0.02 | $0.02 | 2,093,537 |
| 2022-08-18 | $0.02 | $0.02 | 659,141 |
| 2022-08-17 | $0.02 | $0.02 | 3,784,449 |
| 2022-08-16 | $0.02 | $0.02 | 866,202 |
| 2022-08-15 | $0.02 | $0.02 | 2,291,088 |
| 2022-08-12 | $0.02 | $0.02 | 996,563 |
| 2022-08-11 | $0.02 | $0.02 | 579,302 |
| 2022-08-10 | $0.02 | $0.02 | 2,170,863 |
| 2022-08-09 | $0.02 | $0.02 | 4,004,253 |
| 2022-08-08 | $0.02 | $0.02 | 2,386,876 |
| 2022-08-05 | $0.02 | $0.02 | 1,104,083 |
| 2022-08-04 | $0.02 | $0.02 | 1,058,511 |
| 2022-08-03 | $0.02 | $0.02 | 1,907,923 |
| 2022-08-02 | $0.02 | $0.02 | 1,434,869 |
| 2022-08-01 | $0.02 | $0.02 | 3,785,796 |
| 2022-07-29 | $0.02 | $0.02 | 519,951 |
| 2022-07-28 | $0.02 | $0.02 | 3,119,093 |
| 2022-07-27 | $0.01 | $0.01 | 193,466 |
| 2022-07-26 | $0.01 | $0.01 | 1,268,846 |
| 2022-07-25 | $0.01 | $0.01 | 1,574,939 |
| 2022-07-22 | $0.01 | $0.01 | 718,402 |
| 2022-07-21 | $0.01 | $0.01 | 754,992 |
| 2022-07-20 | $0.01 | $0.01 | 196,318 |
| 2022-07-19 | $0.01 | $0.01 | 1,037,727 |
| 2022-07-18 | $0.01 | $0.01 | 1,751,212 |
| 2022-07-15 | $0.02 | $0.02 | 473,566 |
| 2022-07-14 | $0.02 | $0.02 | 302,290 |
| 2022-07-13 | $0.02 | $0.02 | 533,803 |
| 2022-07-12 | $0.02 | $0.02 | 1,462,528 |
| 2022-07-11 | $0.01 | $0.01 | 3,570,616 |
| 2022-07-08 | $0.02 | $0.02 | 810,696 |
| 2022-07-07 | $0.02 | $0.02 | 437,422 |
| 2022-07-06 | $0.02 | $0.02 | 1,072,697 |
| 2022-07-05 | $0.02 | $0.02 | 401,982 |
| 2022-07-01 | $0.02 | $0.02 | 467,346 |
| 2022-06-30 | $0.02 | $0.02 | 359,047 |
| 2022-06-29 | $0.02 | $0.02 | 183,771 |
| 2022-06-28 | $0.02 | $0.02 | 306,825 |
| 2022-06-27 | $0.02 | $0.02 | 229,095 |
| 2022-06-24 | $0.02 | $0.02 | 306,140 |
| 2022-06-23 | $0.02 | $0.02 | 392,345 |
| 2022-06-22 | $0.02 | $0.02 | 141,714 |
| 2022-06-21 | $0.02 | $0.02 | 309,320 |
| 2022-06-17 | $0.02 | $0.02 | 1,086,334 |
| 2022-06-16 | $0.02 | $0.02 | 278,282 |
| 2022-06-15 | $0.02 | $0.02 | 1,428,948 |
| 2022-06-14 | $0.02 | $0.02 | 1,131,629 |
| 2022-06-13 | $0.02 | $0.02 | 883,656 |
| 2022-06-10 | $0.02 | $0.02 | 1,417,712 |
| 2022-06-09 | $0.02 | $0.02 | 413,383 |
| 2022-06-08 | $0.02 | $0.02 | 475,138 |
| 2022-06-07 | $0.02 | $0.02 | 419,503 |
| 2022-06-06 | $0.02 | $0.02 | 642,754 |
| 2022-06-03 | $0.02 | $0.02 | 199,051 |
| 2022-06-02 | $0.02 | $0.02 | 367,522 |
| 2022-06-01 | $0.02 | $0.02 | 108,016 |
| 2022-05-31 | $0.02 | $0.02 | 631,858 |
| 2022-05-27 | $0.02 | $0.02 | 597,989 |
| 2022-05-26 | $0.02 | $0.02 | 865,361 |
| 2022-05-25 | $0.02 | $0.02 | 623,846 |
| 2022-05-24 | $0.02 | $0.02 | 726,026 |
| 2022-05-23 | $0.02 | $0.02 | 631,530 |
| 2022-05-20 | $0.02 | $0.02 | 753,829 |
| 2022-05-19 | $0.02 | $0.02 | 465,572 |
| 2022-05-18 | $0.02 | $0.02 | 856,036 |
| 2022-05-17 | $0.02 | $0.02 | 1,501,874 |
| 2022-05-16 | $0.02 | $0.02 | 689,580 |
| 2022-05-13 | $0.02 | $0.02 | 820,243 |
| 2022-05-12 | $0.02 | $0.02 | 3,203,852 |
| 2022-05-11 | $0.02 | $0.02 | 1,661,520 |
| 2022-05-10 | $0.02 | $0.02 | 1,404,016 |
| 2022-05-09 | $0.02 | $0.02 | 1,278,239 |
| 2022-05-06 | $0.02 | $0.02 | 1,603,291 |
| 2022-05-05 | $0.02 | $0.02 | 283,676 |
| 2022-05-04 | $0.02 | $0.02 | 809,436 |
| 2022-05-03 | $0.02 | $0.02 | 344,746 |
| 2022-05-02 | $0.02 | $0.02 | 329,965 |
| 2022-04-29 | $0.02 | $0.02 | 2,077,157 |
| 2022-04-28 | $0.02 | $0.02 | 1,706,546 |
| 2022-04-27 | $0.02 | $0.02 | 1,278,853 |
| 2022-04-26 | $0.02 | $0.02 | 1,235,774 |
| 2022-04-25 | $0.02 | $0.02 | 1,750,807 |
| 2022-04-22 | $0.02 | $0.02 | 1,433,460 |
| 2022-04-21 | $0.02 | $0.02 | 1,464,828 |
| 2022-04-20 | $0.02 | $0.02 | 5,276,335 |
| 2022-04-19 | $0.02 | $0.02 | 1,077,784 |
| 2022-04-18 | $0.02 | $0.02 | 1,476,771 |
| 2022-04-14 | $0.02 | $0.02 | 1,200,485 |
| 2022-04-13 | $0.02 | $0.02 | 3,798,150 |
| 2022-04-12 | $0.02 | $0.02 | 432,866 |
| 2022-04-11 | $0.02 | $0.02 | 1,578,256 |
| 2022-04-08 | $0.02 | $0.02 | 657,292 |
| 2022-04-07 | $0.02 | $0.02 | 1,183,228 |
| 2022-04-06 | $0.02 | $0.02 | 1,139,287 |
| 2022-04-05 | $0.02 | $0.02 | 333,784 |
| 2022-04-04 | $0.02 | $0.02 | 2,848,935 |
| 2022-04-01 | $0.02 | $0.02 | 797,568 |
| 2022-03-31 | $0.02 | $0.02 | 753,719 |
| 2022-03-30 | $0.02 | $0.02 | 1,419,076 |
| 2022-03-29 | $0.02 | $0.02 | 777,343 |
| 2022-03-28 | $0.02 | $0.02 | 1,144,362 |
| 2022-03-25 | $0.02 | $0.02 | 782,814 |
| 2022-03-24 | $0.02 | $0.02 | 640,489 |
| 2022-03-23 | $0.02 | $0.02 | 2,271,875 |
| 2022-03-22 | $0.02 | $0.02 | 2,058,470 |
| 2022-03-21 | $0.02 | $0.02 | 2,530,627 |
| 2022-03-18 | $0.02 | $0.02 | 1,291,147 |
| 2022-03-17 | $0.02 | $0.02 | 747,149 |
| 2022-03-16 | $0.02 | $0.02 | 466,548 |
| 2022-03-15 | $0.02 | $0.02 | 962,104 |
| 2022-03-14 | $0.02 | $0.02 | 2,638,334 |
| 2022-03-11 | $0.02 | $0.02 | 661,475 |
| 2022-03-10 | $0.02 | $0.02 | 3,038,714 |
| 2022-03-09 | $0.02 | $0.02 | 1,428,530 |
| 2022-03-08 | $0.02 | $0.02 | 1,835,778 |
| 2022-03-07 | $0.02 | $0.02 | 5,245,349 |
| 2022-03-04 | $0.02 | $0.02 | 656,982 |
| 2022-03-03 | $0.02 | $0.02 | 795,593 |
| 2022-03-02 | $0.02 | $0.02 | 2,216,082 |
| 2022-03-01 | $0.03 | $0.03 | 651,682 |
| 2022-02-28 | $0.03 | $0.03 | 1,198,948 |
| 2022-02-25 | $0.03 | $0.03 | 4,047,328 |
| 2022-02-24 | $0.02 | $0.02 | 2,264,705 |
| 2022-02-23 | $0.02 | $0.02 | 1,829,170 |
| 2022-02-22 | $0.02 | $0.02 | 1,686,128 |
| 2022-02-18 | $0.02 | $0.02 | 1,704,965 |
| 2022-02-17 | $0.03 | $0.03 | 1,881,225 |
| 2022-02-16 | $0.03 | $0.03 | 2,034,591 |
| 2022-02-15 | $0.03 | $0.03 | 2,488,766 |
| 2022-02-14 | $0.03 | $0.03 | 4,033,958 |
| 2022-02-11 | $0.03 | $0.03 | 6,955,163 |
| 2022-02-10 | $0.02 | $0.02 | 2,665,323 |
| 2022-02-09 | $0.02 | $0.02 | 1,844,509 |
| 2022-02-08 | $0.02 | $0.02 | 8,407,096 |
| 2022-02-07 | $0.02 | $0.02 | 1,078,454 |
| 2022-02-04 | $0.02 | $0.02 | 390,615 |
| 2022-02-03 | $0.02 | $0.02 | 992,854 |
| 2022-02-02 | $0.02 | $0.02 | 837,696 |
| 2022-02-01 | $0.02 | $0.02 | 959,409 |
| 2022-01-31 | $0.02 | $0.02 | 1,553,762 |
| 2022-01-28 | $0.02 | $0.02 | 977,774 |
| 2022-01-27 | $0.02 | $0.02 | 1,554,477 |
| 2022-01-26 | $0.02 | $0.02 | 3,541,579 |
| 2022-01-25 | $0.02 | $0.02 | 1,159,107 |
| 2022-01-24 | $0.02 | $0.02 | 7,805,410 |
| 2022-01-21 | $0.02 | $0.02 | 4,273,731 |
| 2022-01-20 | $0.02 | $0.02 | 4,956,715 |
| 2022-01-19 | $0.02 | $0.02 | 2,227,812 |
| 2022-01-18 | $0.02 | $0.02 | 1,933,525 |
| 2022-01-14 | $0.02 | $0.02 | 3,009,081 |
| 2022-01-13 | $0.02 | $0.02 | 511,365 |
| 2022-01-12 | $0.02 | $0.02 | 1,903,448 |
| 2022-01-11 | $0.02 | $0.02 | 1,123,161 |
| 2022-01-10 | $0.02 | $0.02 | 1,523,316 |
| 2022-01-07 | $0.02 | $0.02 | 886,535 |
| 2022-01-06 | $0.02 | $0.02 | 3,574,914 |
| 2022-01-05 | $0.02 | $0.02 | 1,809,303 |
| 2022-01-04 | $0.03 | $0.03 | 1,586,890 |
| 2022-01-03 | $0.02 | $0.02 | 2,205,586 |