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
- 2003-12-23 to 2026-08-27
- 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 | 13,141,100 |
| 2022-12-29 | $0.01 | $0.01 | 13,279,600 |
| 2022-12-28 | $0.01 | $0.01 | 16,476,800 |
| 2022-12-27 | $0.01 | $0.01 | 12,414,200 |
| 2022-12-23 | $0.01 | $0.01 | 7,008,900 |
| 2022-12-22 | $0.01 | $0.01 | 6,325,700 |
| 2022-12-21 | $0.01 | $0.01 | 21,025,600 |
| 2022-12-20 | $0.01 | $0.01 | 9,722,400 |
| 2022-12-19 | $0.01 | $0.01 | 11,648,200 |
| 2022-12-16 | $0.01 | $0.01 | 18,243,100 |
| 2022-12-15 | $0.01 | $0.01 | 17,106,300 |
| 2022-12-14 | $0.01 | $0.01 | 7,154,700 |
| 2022-12-13 | $0.01 | $0.01 | 7,082,800 |
| 2022-12-12 | $0.01 | $0.01 | 3,176,600 |
| 2022-12-09 | $0.01 | $0.01 | 8,513,200 |
| 2022-12-08 | $0.01 | $0.01 | 7,378,700 |
| 2022-12-07 | $0.01 | $0.01 | 3,928,700 |
| 2022-12-06 | $0.01 | $0.01 | 5,487,400 |
| 2022-12-05 | $0.01 | $0.01 | 5,623,600 |
| 2022-12-02 | $0.01 | $0.01 | 6,081,900 |
| 2022-12-01 | $0.01 | $0.01 | 11,310,600 |
| 2022-11-30 | $0.01 | $0.01 | 6,587,100 |
| 2022-11-29 | $0.01 | $0.01 | 4,863,500 |
| 2022-11-28 | $0.01 | $0.01 | 7,749,000 |
| 2022-11-25 | $0.01 | $0.01 | 9,971,000 |
| 2022-11-23 | $0.01 | $0.01 | 3,375,900 |
| 2022-11-22 | $0.01 | $0.01 | 3,667,100 |
| 2022-11-21 | $0.01 | $0.01 | 5,923,700 |
| 2022-11-18 | $0.01 | $0.01 | 6,811,100 |
| 2022-11-17 | $0.01 | $0.01 | 8,258,700 |
| 2022-11-16 | $0.01 | $0.01 | 12,516,200 |
| 2022-11-15 | $0.01 | $0.01 | 12,032,500 |
| 2022-11-14 | $0.01 | $0.01 | 7,511,200 |
| 2022-11-11 | $0.01 | $0.01 | 4,025,700 |
| 2022-11-10 | $0.01 | $0.01 | 10,524,500 |
| 2022-11-09 | $0.01 | $0.01 | 20,749,000 |
| 2022-11-08 | $0.02 | $0.02 | 17,918,200 |
| 2022-11-07 | $0.02 | $0.02 | 12,883,400 |
| 2022-11-04 | $0.02 | $0.02 | 9,218,100 |
| 2022-11-03 | $0.02 | $0.02 | 28,256,900 |
| 2022-11-02 | $0.02 | $0.02 | 3,735,300 |
| 2022-11-01 | $0.02 | $0.02 | 14,182,400 |
| 2022-10-31 | $0.02 | $0.02 | 8,315,100 |
| 2022-10-28 | $0.02 | $0.02 | 15,554,400 |
| 2022-10-27 | $0.02 | $0.02 | 2,536,900 |
| 2022-10-26 | $0.02 | $0.02 | 9,922,300 |
| 2022-10-25 | $0.02 | $0.02 | 8,404,800 |
| 2022-10-24 | $0.02 | $0.02 | 13,943,200 |
| 2022-10-21 | $0.02 | $0.02 | 4,697,300 |
| 2022-10-20 | $0.02 | $0.02 | 4,709,100 |
| 2022-10-19 | $0.02 | $0.02 | 5,280,100 |
| 2022-10-18 | $0.02 | $0.02 | 4,309,700 |
| 2022-10-17 | $0.02 | $0.02 | 6,403,600 |
| 2022-10-14 | $0.02 | $0.02 | 13,294,900 |
| 2022-10-13 | $0.02 | $0.02 | 61,885,200 |
| 2022-10-12 | $0.02 | $0.02 | 11,834,500 |
| 2022-10-11 | $0.01 | $0.01 | 19,701,300 |
| 2022-10-10 | $0.02 | $0.02 | 14,635,700 |
| 2022-10-07 | $0.02 | $0.02 | 6,638,600 |
| 2022-10-06 | $0.02 | $0.02 | 11,334,900 |
| 2022-10-05 | $0.02 | $0.02 | 21,995,800 |
| 2022-10-04 | $0.02 | $0.02 | 24,178,400 |
| 2022-10-03 | $0.02 | $0.02 | 13,128,700 |
| 2022-09-30 | $0.03 | $0.03 | 12,182,200 |
| 2022-09-29 | $0.03 | $0.03 | 8,511,700 |
| 2022-09-28 | $0.03 | $0.03 | 11,310,100 |
| 2022-09-27 | $0.03 | $0.03 | 14,134,500 |
| 2022-09-26 | $0.03 | $0.03 | 8,941,500 |
| 2022-09-23 | $0.03 | $0.03 | 13,656,700 |
| 2022-09-22 | $0.03 | $0.03 | 8,426,100 |
| 2022-09-21 | $0.03 | $0.03 | 11,666,700 |
| 2022-09-20 | $0.03 | $0.03 | 26,429,300 |
| 2022-09-19 | $0.03 | $0.03 | 16,406,700 |
| 2022-09-16 | $0.04 | $0.04 | 6,265,700 |
| 2022-09-15 | $0.04 | $0.04 | 5,600,400 |
| 2022-09-14 | $0.04 | $0.04 | 5,412,400 |
| 2022-09-13 | $0.04 | $0.04 | 10,593,600 |
| 2022-09-12 | $0.04 | $0.04 | 7,368,000 |
| 2022-09-09 | $0.04 | $0.04 | 7,842,900 |
| 2022-09-08 | $0.04 | $0.04 | 5,624,900 |
| 2022-09-07 | $0.04 | $0.04 | 16,731,100 |
| 2022-09-06 | $0.04 | $0.04 | 6,516,800 |
| 2022-09-02 | $0.04 | $0.04 | 8,200,000 |
| 2022-09-01 | $0.05 | $0.05 | 6,619,900 |
| 2022-08-31 | $0.05 | $0.05 | 3,194,600 |
| 2022-08-30 | $0.05 | $0.05 | 3,262,800 |
| 2022-08-29 | $0.05 | $0.05 | 4,851,500 |
| 2022-08-26 | $0.05 | $0.05 | 7,169,000 |
| 2022-08-25 | $0.05 | $0.05 | 6,770,400 |
| 2022-08-24 | $0.05 | $0.05 | 9,341,000 |
| 2022-08-23 | $0.05 | $0.05 | 13,543,300 |
| 2022-08-22 | $0.05 | $0.05 | 5,373,500 |
| 2022-08-19 | $0.05 | $0.05 | 14,712,000 |
| 2022-08-18 | $0.06 | $0.06 | 22,513,900 |
| 2022-08-17 | $0.06 | $0.06 | 13,069,000 |
| 2022-08-16 | $0.06 | $0.06 | 8,168,200 |
| 2022-08-15 | $0.06 | $0.06 | 24,934,300 |
| 2022-08-12 | $0.07 | $0.07 | 19,275,900 |
| 2022-08-11 | $0.07 | $0.07 | 15,970,800 |
| 2022-08-10 | $0.07 | $0.07 | 9,180,400 |
| 2022-08-09 | $0.07 | $0.07 | 11,137,700 |
| 2022-08-08 | $0.08 | $0.08 | 6,737,500 |
| 2022-08-05 | $0.09 | $0.09 | 6,014,900 |
| 2022-08-04 | $0.08 | $0.08 | 2,496,400 |
| 2022-08-03 | $0.08 | $0.08 | 4,206,600 |
| 2022-08-02 | $0.08 | $0.08 | 2,265,100 |
| 2022-08-01 | $0.08 | $0.08 | 4,717,400 |
| 2022-07-29 | $0.09 | $0.09 | 7,333,700 |
| 2022-07-28 | $0.09 | $0.09 | 9,906,100 |
| 2022-07-27 | $0.09 | $0.09 | 12,744,700 |
| 2022-07-26 | $0.07 | $0.07 | 21,578,700 |
| 2022-07-25 | $0.08 | $0.08 | 10,948,100 |
| 2022-07-22 | $0.07 | $0.07 | 6,211,800 |
| 2022-07-21 | $0.07 | $0.07 | 6,416,700 |
| 2022-07-20 | $0.07 | $0.07 | 7,893,300 |
| 2022-07-19 | $0.07 | $0.07 | 6,993,400 |
| 2022-07-18 | $0.07 | $0.07 | 7,978,000 |
| 2022-07-15 | $0.07 | $0.07 | 13,738,600 |
| 2022-07-14 | $0.06 | $0.06 | 5,576,600 |
| 2022-07-13 | $0.06 | $0.06 | 6,624,700 |
| 2022-07-12 | $0.06 | $0.06 | 12,839,000 |
| 2022-07-11 | $0.08 | $0.08 | 3,092,200 |
| 2022-07-08 | $0.08 | $0.08 | 5,335,500 |
| 2022-07-07 | $0.08 | $0.08 | 21,634,700 |
| 2022-07-06 | $0.08 | $0.08 | 16,669,800 |
| 2022-07-05 | $0.06 | $0.06 | 3,978,100 |
| 2022-07-01 | $0.06 | $0.06 | 7,944,300 |
| 2022-06-30 | $0.05 | $0.05 | 14,238,900 |
| 2022-06-29 | $0.06 | $0.06 | 1,936,700 |
| 2022-06-28 | $0.06 | $0.06 | 3,254,000 |
| 2022-06-27 | $0.06 | $0.06 | 1,976,800 |
| 2022-06-24 | $0.06 | $0.06 | 1,884,500 |
| 2022-06-23 | $0.06 | $0.06 | 4,580,900 |
| 2022-06-22 | $0.06 | $0.06 | 3,478,600 |
| 2022-06-21 | $0.06 | $0.06 | 4,874,600 |
| 2022-06-17 | $0.06 | $0.06 | 13,506,200 |
| 2022-06-16 | $0.05 | $0.05 | 14,093,300 |
| 2022-06-15 | $0.06 | $0.06 | 19,856,500 |
| 2022-06-14 | $0.07 | $0.07 | 16,499,200 |
| 2022-06-13 | $0.08 | $0.08 | 9,658,700 |
| 2022-06-10 | $0.10 | $0.10 | 2,059,200 |
| 2022-06-09 | $0.10 | $0.10 | 2,737,600 |
| 2022-06-08 | $0.10 | $0.10 | 1,787,300 |
| 2022-06-07 | $0.10 | $0.10 | 1,328,500 |
| 2022-06-06 | $0.10 | $0.10 | 2,047,200 |
| 2022-06-03 | $0.10 | $0.10 | 2,707,600 |
| 2022-06-02 | $0.10 | $0.10 | 2,020,600 |
| 2022-06-01 | $0.10 | $0.10 | 4,178,900 |
| 2022-05-31 | $0.10 | $0.10 | 6,555,800 |
| 2022-05-27 | $0.10 | $0.10 | 5,288,400 |
| 2022-05-26 | $0.10 | $0.10 | 5,120,600 |
| 2022-05-25 | $0.10 | $0.10 | 4,030,100 |
| 2022-05-24 | $0.09 | $0.09 | 5,006,200 |
| 2022-05-23 | $0.10 | $0.10 | 5,781,500 |
| 2022-05-20 | $0.10 | $0.10 | 6,834,900 |
| 2022-05-19 | $0.10 | $0.10 | 4,159,600 |
| 2022-05-18 | $0.09 | $0.09 | 9,889,600 |
| 2022-05-17 | $0.09 | $0.09 | 4,943,500 |
| 2022-05-16 | $0.09 | $0.09 | 6,261,400 |
| 2022-05-13 | $0.09 | $0.09 | 6,750,800 |
| 2022-05-12 | $0.09 | $0.09 | 9,482,400 |
| 2022-05-11 | $0.08 | $0.08 | 20,149,600 |
| 2022-05-10 | $0.09 | $0.09 | 8,088,400 |
| 2022-05-09 | $0.10 | $0.10 | 4,133,100 |
| 2022-05-06 | $0.10 | $0.10 | 7,552,000 |
| 2022-05-05 | $0.10 | $0.10 | 3,829,100 |
| 2022-05-04 | $0.11 | $0.11 | 2,893,000 |
| 2022-05-03 | $0.11 | $0.11 | 6,507,700 |
| 2022-05-02 | $0.11 | $0.11 | 2,816,800 |
| 2022-04-29 | $0.11 | $0.11 | 6,235,100 |
| 2022-04-28 | $0.11 | $0.11 | 3,986,600 |
| 2022-04-27 | $0.11 | $0.11 | 7,672,000 |
| 2022-04-26 | $0.11 | $0.11 | 5,585,500 |
| 2022-04-25 | $0.11 | $0.11 | 5,921,800 |
| 2022-04-22 | $0.11 | $0.11 | 5,491,500 |
| 2022-04-21 | $0.11 | $0.11 | 15,321,200 |
| 2022-04-20 | $0.11 | $0.11 | 7,871,100 |
| 2022-04-19 | $0.11 | $0.11 | 11,863,000 |
| 2022-04-18 | $0.12 | $0.12 | 9,814,200 |
| 2022-04-14 | $0.13 | $0.13 | 4,609,400 |
| 2022-04-13 | $0.13 | $0.13 | 18,104,100 |
| 2022-04-12 | $0.12 | $0.12 | 2,731,600 |
| 2022-04-11 | $0.12 | $0.12 | 3,908,600 |
| 2022-04-08 | $0.12 | $0.12 | 11,690,800 |
| 2022-04-07 | $0.11 | $0.11 | 10,233,300 |
| 2022-04-06 | $0.12 | $0.12 | 5,600,900 |
| 2022-04-05 | $0.12 | $0.12 | 3,871,600 |
| 2022-04-04 | $0.13 | $0.13 | 3,387,900 |
| 2022-04-01 | $0.12 | $0.12 | 10,522,000 |
| 2022-03-31 | $0.14 | $0.14 | 3,680,600 |
| 2022-03-30 | $0.14 | $0.14 | 4,535,000 |
| 2022-03-29 | $0.14 | $0.14 | 4,544,500 |
| 2022-03-28 | $0.14 | $0.14 | 6,024,200 |
| 2022-03-25 | $0.14 | $0.14 | 7,169,400 |
| 2022-03-24 | $0.13 | $0.13 | 5,078,300 |
| 2022-03-23 | $0.13 | $0.13 | 8,617,500 |
| 2022-03-22 | $0.13 | $0.13 | 7,040,100 |
| 2022-03-21 | $0.14 | $0.14 | 8,832,700 |
| 2022-03-18 | $0.14 | $0.14 | 9,557,800 |
| 2022-03-17 | $0.13 | $0.13 | 6,631,700 |
| 2022-03-16 | $0.13 | $0.13 | 11,277,100 |
| 2022-03-15 | $0.12 | $0.12 | 7,501,600 |
| 2022-03-14 | $0.13 | $0.13 | 6,774,200 |
| 2022-03-11 | $0.14 | $0.14 | 3,946,500 |
| 2022-03-10 | $0.14 | $0.14 | 4,702,800 |
| 2022-03-09 | $0.15 | $0.15 | 18,206,500 |
| 2022-03-08 | $0.12 | $0.12 | 29,004,000 |
| 2022-03-07 | $0.15 | $0.15 | 8,500,100 |
| 2022-03-04 | $0.16 | $0.16 | 7,381,400 |
| 2022-03-03 | $0.17 | $0.17 | 20,957,400 |
| 2022-03-02 | $0.14 | $0.14 | 4,509,300 |
| 2022-03-01 | $0.13 | $0.13 | 11,860,600 |
| 2022-02-28 | $0.15 | $0.15 | 15,293,300 |
| 2022-02-25 | $0.13 | $0.13 | 11,664,300 |
| 2022-02-24 | $0.11 | $0.11 | 30,682,200 |
| 2022-02-23 | $0.11 | $0.11 | 15,310,300 |
| 2022-02-22 | $0.13 | $0.13 | 13,430,500 |
| 2022-02-18 | $0.15 | $0.15 | 6,658,900 |
| 2022-02-17 | $0.16 | $0.16 | 12,250,800 |
| 2022-02-16 | $0.17 | $0.17 | 18,683,300 |
| 2022-02-15 | $0.14 | $0.14 | 45,134,300 |
| 2022-02-14 | $0.16 | $0.16 | 37,550,600 |
| 2022-02-11 | $0.17 | $0.17 | 17,049,500 |
| 2022-02-10 | $0.16 | $0.16 | 27,938,500 |
| 2022-02-09 | $0.17 | $0.17 | 24,196,500 |
| 2022-02-08 | $0.17 | $0.17 | 17,162,000 |
| 2022-02-07 | $0.19 | $0.18 | 15,391,800 |
| 2022-02-04 | $0.20 | $0.20 | 7,256,400 |
| 2022-02-03 | $0.20 | $0.20 | 23,834,800 |
| 2022-02-02 | $0.22 | $0.22 | 13,746,300 |
| 2022-02-01 | $0.24 | $0.24 | 5,717,300 |
| 2022-01-31 | $0.25 | $0.25 | 4,189,600 |
| 2022-01-28 | $0.25 | $0.25 | 4,149,300 |
| 2022-01-27 | $0.24 | $0.24 | 4,341,300 |
| 2022-01-26 | $0.25 | $0.25 | 4,943,900 |
| 2022-01-25 | $0.24 | $0.24 | 7,342,000 |
| 2022-01-24 | $0.24 | $0.24 | 10,555,000 |
| 2022-01-21 | $0.24 | $0.24 | 13,921,400 |
| 2022-01-20 | $0.26 | $0.26 | 6,373,700 |
| 2022-01-19 | $0.27 | $0.27 | 8,250,500 |
| 2022-01-18 | $0.31 | $0.31 | 4,611,900 |
| 2022-01-14 | $0.32 | $0.32 | 11,022,600 |
| 2022-01-13 | $0.35 | $0.35 | 17,374,700 |
| 2022-01-12 | $0.28 | $0.28 | 8,667,600 |
| 2022-01-11 | $0.27 | $0.27 | 6,283,100 |
| 2022-01-10 | $0.28 | $0.28 | 4,499,600 |
| 2022-01-07 | $0.32 | $0.32 | 6,696,400 |
| 2022-01-06 | $0.32 | $0.32 | 6,376,300 |
| 2022-01-05 | $0.27 | $0.27 | 5,751,500 |
| 2022-01-04 | $0.30 | $0.30 | 9,351,900 |
| 2022-01-03 | $0.34 | $0.34 | 16,929,800 |