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
- 2008-04-25 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 | 1,126,218 |
| 2022-12-29 | $0.01 | $0.01 | 593,944 |
| 2022-12-28 | $0.01 | $0.01 | 846,739 |
| 2022-12-27 | $0.01 | $0.01 | 2,245,840 |
| 2022-12-23 | $0.01 | $0.01 | 799,782 |
| 2022-12-22 | $0.02 | $0.02 | 90,049 |
| 2022-12-21 | $0.02 | $0.02 | 1,060,013 |
| 2022-12-20 | $0.01 | $0.01 | 632,766 |
| 2022-12-19 | $0.02 | $0.02 | 905,791 |
| 2022-12-16 | $0.01 | $0.01 | 1,611,238 |
| 2022-12-15 | $0.02 | $0.02 | 792,971 |
| 2022-12-14 | $0.02 | $0.02 | 414,203 |
| 2022-12-13 | $0.02 | $0.02 | 990,497 |
| 2022-12-12 | $0.02 | $0.02 | 472,517 |
| 2022-12-09 | $0.02 | $0.02 | 669,046 |
| 2022-12-08 | $0.02 | $0.02 | 334,811 |
| 2022-12-07 | $0.02 | $0.02 | 308,099 |
| 2022-12-06 | $0.02 | $0.02 | 437,472 |
| 2022-12-05 | $0.02 | $0.02 | 133,352 |
| 2022-12-02 | $0.02 | $0.02 | 1,311,388 |
| 2022-12-01 | $0.02 | $0.02 | 348,289 |
| 2022-11-30 | $0.02 | $0.02 | 362,099 |
| 2022-11-29 | $0.02 | $0.02 | 103,851 |
| 2022-11-28 | $0.02 | $0.02 | 1,956,911 |
| 2022-11-25 | $0.02 | $0.02 | 134,953 |
| 2022-11-23 | $0.02 | $0.02 | 835,211 |
| 2022-11-22 | $0.02 | $0.02 | 981,757 |
| 2022-11-21 | $0.02 | $0.02 | 534,861 |
| 2022-11-18 | $0.02 | $0.02 | 290,296 |
| 2022-11-17 | $0.02 | $0.02 | 400,719 |
| 2022-11-16 | $0.02 | $0.02 | 664,389 |
| 2022-11-15 | $0.02 | $0.02 | 592,710 |
| 2022-11-14 | $0.02 | $0.02 | 1,033,680 |
| 2022-11-11 | $0.02 | $0.02 | 578,996 |
| 2022-11-10 | $0.02 | $0.02 | 758,894 |
| 2022-11-09 | $0.03 | $0.03 | 314,313 |
| 2022-11-08 | $0.03 | $0.03 | 1,594,285 |
| 2022-11-07 | $0.02 | $0.02 | 122,602 |
| 2022-11-04 | $0.02 | $0.02 | 384,973 |
| 2022-11-03 | $0.02 | $0.02 | 1,077,625 |
| 2022-11-02 | $0.02 | $0.02 | 205,128 |
| 2022-11-01 | $0.02 | $0.02 | 325,498 |
| 2022-10-31 | $0.02 | $0.02 | 1,535,935 |
| 2022-10-28 | $0.02 | $0.02 | 934,633 |
| 2022-10-27 | $0.02 | $0.02 | 1,833,138 |
| 2022-10-26 | $0.03 | $0.03 | 444,027 |
| 2022-10-25 | $0.03 | $0.03 | 241,974 |
| 2022-10-24 | $0.03 | $0.03 | 457,836 |
| 2022-10-21 | $0.03 | $0.03 | 253,229 |
| 2022-10-20 | $0.02 | $0.02 | 147,905 |
| 2022-10-19 | $0.03 | $0.03 | 266,092 |
| 2022-10-18 | $0.03 | $0.03 | 814,504 |
| 2022-10-17 | $0.03 | $0.03 | 424,524 |
| 2022-10-14 | $0.03 | $0.03 | 1,222,542 |
| 2022-10-13 | $0.03 | $0.03 | 314,091 |
| 2022-10-12 | $0.03 | $0.03 | 234,587 |
| 2022-10-11 | $0.03 | $0.03 | 50,543 |
| 2022-10-10 | $0.03 | $0.03 | 403,829 |
| 2022-10-07 | $0.03 | $0.03 | 334,084 |
| 2022-10-06 | $0.03 | $0.03 | 109,690 |
| 2022-10-05 | $0.03 | $0.03 | 537,711 |
| 2022-10-04 | $0.03 | $0.03 | 48,235 |
| 2022-10-03 | $0.03 | $0.03 | 426,557 |
| 2022-09-30 | $0.03 | $0.03 | 232,018 |
| 2022-09-29 | $0.03 | $0.03 | 189,822 |
| 2022-09-28 | $0.03 | $0.03 | 432,487 |
| 2022-09-27 | $0.03 | $0.03 | 182,000 |
| 2022-09-26 | $0.03 | $0.03 | 123,908 |
| 2022-09-23 | $0.03 | $0.03 | 584,810 |
| 2022-09-22 | $0.03 | $0.03 | 97,950 |
| 2022-09-21 | $0.03 | $0.03 | 561,536 |
| 2022-09-20 | $0.03 | $0.03 | 282,760 |
| 2022-09-19 | $0.03 | $0.03 | 612,681 |
| 2022-09-16 | $0.04 | $0.04 | 284,830 |
| 2022-09-15 | $0.04 | $0.04 | 598,755 |
| 2022-09-14 | $0.04 | $0.04 | 373,405 |
| 2022-09-13 | $0.04 | $0.04 | 853,106 |
| 2022-09-12 | $0.04 | $0.04 | 1,122,450 |
| 2022-09-09 | $0.04 | $0.04 | 421,883 |
| 2022-09-08 | $0.04 | $0.04 | 247,788 |
| 2022-09-07 | $0.04 | $0.04 | 216,975 |
| 2022-09-06 | $0.04 | $0.04 | 696,537 |
| 2022-09-02 | $0.04 | $0.04 | 434,148 |
| 2022-09-01 | $0.04 | $0.04 | 1,004,186 |
| 2022-08-31 | $0.04 | $0.04 | 662,428 |
| 2022-08-30 | $0.04 | $0.04 | 328,962 |
| 2022-08-29 | $0.04 | $0.04 | 2,190,696 |
| 2022-08-26 | $0.05 | $0.05 | 3,137,153 |
| 2022-08-25 | $0.05 | $0.05 | 1,238,081 |
| 2022-08-24 | $0.04 | $0.04 | 752,430 |
| 2022-08-23 | $0.04 | $0.04 | 581,139 |
| 2022-08-22 | $0.04 | $0.04 | 1,212,598 |
| 2022-08-19 | $0.04 | $0.04 | 548,620 |
| 2022-08-18 | $0.04 | $0.04 | 604,307 |
| 2022-08-17 | $0.03 | $0.03 | 1,363,065 |
| 2022-08-16 | $0.05 | $0.05 | 2,068,791 |
| 2022-08-15 | $0.03 | $0.03 | 1,580,134 |
| 2022-08-12 | $0.03 | $0.03 | 2,415,748 |
| 2022-08-11 | $0.04 | $0.04 | 837,610 |
| 2022-08-10 | $0.05 | $0.05 | 1,373,234 |
| 2022-08-09 | $0.05 | $0.05 | 2,785,131 |
| 2022-08-08 | $0.04 | $0.04 | 3,537,551 |
| 2022-08-05 | $0.03 | $0.03 | 2,194,100 |
| 2022-08-04 | $0.02 | $0.02 | 2,712,413 |
| 2022-08-03 | $0.02 | $0.02 | 1,236,810 |
| 2022-08-02 | $0.02 | $0.02 | 824,779 |
| 2022-08-01 | $0.02 | $0.02 | 1,672,131 |
| 2022-07-29 | $0.02 | $0.02 | 429,907 |
| 2022-07-28 | $0.02 | $0.02 | 265,775 |
| 2022-07-27 | $0.02 | $0.02 | 747,246 |
| 2022-07-26 | $0.02 | $0.02 | 371,031 |
| 2022-07-25 | $0.02 | $0.02 | 809,990 |
| 2022-07-22 | $0.02 | $0.02 | 2,272,947 |
| 2022-07-21 | $0.02 | $0.02 | 1,087,827 |
| 2022-07-20 | $0.02 | $0.02 | 1,118,813 |
| 2022-07-19 | $0.02 | $0.02 | 1,530,381 |
| 2022-07-18 | $0.02 | $0.02 | 1,153,361 |
| 2022-07-15 | $0.02 | $0.02 | 145,587 |
| 2022-07-14 | $0.02 | $0.02 | 539,895 |
| 2022-07-13 | $0.01 | $0.01 | 490,332 |
| 2022-07-12 | $0.02 | $0.02 | 315,387 |
| 2022-07-11 | $0.02 | $0.02 | 1,146,633 |
| 2022-07-08 | $0.02 | $0.02 | 1,421,411 |
| 2022-07-07 | $0.01 | $0.01 | 320,920 |
| 2022-07-06 | $0.01 | $0.01 | 257,834 |
| 2022-07-05 | $0.01 | $0.01 | 208,218 |
| 2022-07-01 | $0.02 | $0.02 | 386,207 |
| 2022-06-30 | $0.01 | $0.01 | 92,537 |
| 2022-06-29 | $0.01 | $0.01 | 496,309 |
| 2022-06-28 | $0.01 | $0.01 | 1,523,805 |
| 2022-06-27 | $0.01 | $0.01 | 418,484 |
| 2022-06-24 | $0.01 | $0.01 | 945,775 |
| 2022-06-23 | $0.02 | $0.02 | 998,001 |
| 2022-06-22 | $0.02 | $0.02 | 452,223 |
| 2022-06-21 | $0.02 | $0.02 | 428,478 |
| 2022-06-17 | $0.02 | $0.02 | 669,343 |
| 2022-06-16 | $0.01 | $0.01 | 414,327 |
| 2022-06-15 | $0.01 | $0.01 | 90,708 |
| 2022-06-14 | $0.01 | $0.01 | 425,198 |
| 2022-06-13 | $0.01 | $0.01 | 347,750 |
| 2022-06-10 | $0.01 | $0.01 | 743,348 |
| 2022-06-09 | $0.01 | $0.01 | 195,329 |
| 2022-06-08 | $0.01 | $0.01 | 411,881 |
| 2022-06-07 | $0.01 | $0.01 | 171,601 |
| 2022-06-06 | $0.01 | $0.01 | 532,402 |
| 2022-06-03 | $0.01 | $0.01 | 335,522 |
| 2022-06-02 | $0.02 | $0.02 | 601,992 |
| 2022-06-01 | $0.02 | $0.02 | 627,984 |
| 2022-05-31 | $0.01 | $0.01 | 922,264 |
| 2022-05-27 | $0.02 | $0.02 | 610,072 |
| 2022-05-26 | $0.02 | $0.02 | 271,688 |
| 2022-05-25 | $0.02 | $0.02 | 1,624,549 |
| 2022-05-24 | $0.02 | $0.02 | 296,010 |
| 2022-05-23 | $0.02 | $0.02 | 638,796 |
| 2022-05-20 | $0.02 | $0.02 | 898,001 |
| 2022-05-19 | $0.02 | $0.02 | 424,107 |
| 2022-05-18 | $0.02 | $0.02 | 689,334 |
| 2022-05-17 | $0.02 | $0.02 | 229,003 |
| 2022-05-16 | $0.02 | $0.02 | 152,963 |
| 2022-05-13 | $0.02 | $0.02 | 395,426 |
| 2022-05-12 | $0.02 | $0.02 | 82,385 |
| 2022-05-11 | $0.02 | $0.02 | 620,026 |
| 2022-05-10 | $0.02 | $0.02 | 136,576 |
| 2022-05-09 | $0.02 | $0.02 | 390,704 |
| 2022-05-06 | $0.02 | $0.02 | 52,699 |
| 2022-05-05 | $0.02 | $0.02 | 330,189 |
| 2022-05-04 | $0.02 | $0.02 | 20,600 |
| 2022-05-03 | $0.02 | $0.02 | 217,150 |
| 2022-05-02 | $0.02 | $0.02 | 547,818 |
| 2022-04-29 | $0.02 | $0.02 | 232,918 |
| 2022-04-28 | $0.02 | $0.02 | 37,684 |
| 2022-04-27 | $0.02 | $0.02 | 560,673 |
| 2022-04-26 | $0.02 | $0.02 | 247,999 |
| 2022-04-25 | $0.02 | $0.02 | 729,957 |
| 2022-04-22 | $0.02 | $0.02 | 616,680 |
| 2022-04-21 | $0.02 | $0.02 | 236,541 |
| 2022-04-20 | $0.02 | $0.02 | 198,809 |
| 2022-04-19 | $0.02 | $0.02 | 424,045 |
| 2022-04-18 | $0.02 | $0.02 | 123,875 |
| 2022-04-14 | $0.02 | $0.02 | 231,558 |
| 2022-04-13 | $0.02 | $0.02 | 612,234 |
| 2022-04-12 | $0.02 | $0.02 | 63,754 |
| 2022-04-11 | $0.02 | $0.02 | 170,667 |
| 2022-04-08 | $0.03 | $0.03 | 50,441 |
| 2022-04-07 | $0.02 | $0.02 | 414,404 |
| 2022-04-06 | $0.02 | $0.02 | 235,428 |
| 2022-04-05 | $0.02 | $0.02 | 59,750 |
| 2022-04-04 | $0.03 | $0.03 | 19,413 |
| 2022-04-01 | $0.03 | $0.03 | 876,380 |
| 2022-03-31 | $0.02 | $0.02 | 915,239 |
| 2022-03-30 | $0.02 | $0.02 | 178,885 |
| 2022-03-29 | $0.02 | $0.02 | 289,334 |
| 2022-03-28 | $0.02 | $0.02 | 99,552 |
| 2022-03-25 | $0.03 | $0.03 | 454,902 |
| 2022-03-24 | $0.03 | $0.03 | 612,818 |
| 2022-03-23 | $0.03 | $0.03 | 674,879 |
| 2022-03-22 | $0.03 | $0.03 | 500,282 |
| 2022-03-21 | $0.03 | $0.03 | 321,455 |
| 2022-03-18 | $0.03 | $0.03 | 1,020,300 |
| 2022-03-17 | $0.02 | $0.02 | 336,505 |
| 2022-03-16 | $0.02 | $0.02 | 157,116 |
| 2022-03-15 | $0.02 | $0.02 | 80,440 |
| 2022-03-14 | $0.02 | $0.02 | 524,371 |
| 2022-03-11 | $0.02 | $0.02 | 73,300 |
| 2022-03-10 | $0.02 | $0.02 | 480,154 |
| 2022-03-09 | $0.02 | $0.02 | 460,917 |
| 2022-03-08 | $0.02 | $0.02 | 9,507 |
| 2022-03-07 | $0.02 | $0.02 | 316,901 |
| 2022-03-04 | $0.02 | $0.02 | 343,715 |
| 2022-03-03 | $0.02 | $0.02 | 108,177 |
| 2022-03-02 | $0.02 | $0.02 | 258,690 |
| 2022-03-01 | $0.03 | $0.03 | 171,914 |
| 2022-02-28 | $0.03 | $0.03 | 50,009 |
| 2022-02-25 | $0.03 | $0.03 | 36,566 |
| 2022-02-24 | $0.03 | $0.03 | 273,920 |
| 2022-02-23 | $0.03 | $0.03 | 102,001 |
| 2022-02-22 | $0.03 | $0.03 | 40,513 |
| 2022-02-18 | $0.03 | $0.03 | 2,249,617 |
| 2022-02-17 | $0.02 | $0.02 | 540,262 |
| 2022-02-16 | $0.03 | $0.03 | 26,501 |
| 2022-02-15 | $0.03 | $0.03 | 978,856 |
| 2022-02-14 | $0.03 | $0.03 | 943,119 |
| 2022-02-11 | $0.03 | $0.03 | 613,548 |
| 2022-02-10 | $0.03 | $0.03 | 218,394 |
| 2022-02-09 | $0.03 | $0.03 | 794,055 |
| 2022-02-08 | $0.03 | $0.03 | 166,150 |
| 2022-02-07 | $0.03 | $0.03 | 1,674,783 |
| 2022-02-04 | $0.03 | $0.03 | 87,530 |
| 2022-02-03 | $0.03 | $0.03 | 267,967 |
| 2022-02-02 | $0.03 | $0.03 | 40,496 |
| 2022-02-01 | $0.03 | $0.03 | 233,265 |
| 2022-01-31 | $0.03 | $0.03 | 305,615 |
| 2022-01-28 | $0.03 | $0.03 | 601,446 |
| 2022-01-27 | $0.03 | $0.03 | 320,687 |
| 2022-01-26 | $0.03 | $0.03 | 391,657 |
| 2022-01-25 | $0.03 | $0.03 | 6,725 |
| 2022-01-24 | $0.03 | $0.03 | 1,244,372 |
| 2022-01-21 | $0.03 | $0.03 | 40,502 |
| 2022-01-20 | $0.03 | $0.03 | 118,103 |
| 2022-01-19 | $0.03 | $0.03 | 598,156 |
| 2022-01-18 | $0.03 | $0.03 | 370,029 |
| 2022-01-14 | $0.04 | $0.04 | 203,890 |
| 2022-01-13 | $0.03 | $0.03 | 160,027 |
| 2022-01-12 | $0.03 | $0.03 | 171,362 |
| 2022-01-11 | $0.03 | $0.03 | 264,980 |
| 2022-01-10 | $0.03 | $0.03 | 140,153 |
| 2022-01-07 | $0.03 | $0.03 | 159,396 |
| 2022-01-06 | $0.03 | $0.03 | 61,500 |
| 2022-01-05 | $0.03 | $0.03 | 156,251 |
| 2022-01-04 | $0.03 | $0.03 | 6,892 |
| 2022-01-03 | $0.03 | $0.03 | 482,651 |