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
- 2010-07-27 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 | 475,851 |
| 2022-12-29 | $0.02 | $0.02 | 580,930 |
| 2022-12-28 | $0.01 | $0.01 | 585,810 |
| 2022-12-27 | $0.02 | $0.02 | 2,025,110 |
| 2022-12-23 | $0.02 | $0.02 | 1,705,378 |
| 2022-12-22 | $0.02 | $0.02 | 2,400,084 |
| 2022-12-21 | $0.01 | $0.01 | 662,896 |
| 2022-12-20 | $0.01 | $0.01 | 2,324,200 |
| 2022-12-19 | $0.01 | $0.01 | 683,700 |
| 2022-12-16 | $0.01 | $0.01 | 841,125 |
| 2022-12-15 | $0.01 | $0.01 | 144,500 |
| 2022-12-14 | $0.01 | $0.01 | 329,880 |
| 2022-12-13 | $0.01 | $0.01 | 219,949 |
| 2022-12-12 | $0.01 | $0.01 | 344,250 |
| 2022-12-09 | $0.01 | $0.01 | 793,934 |
| 2022-12-08 | $0.01 | $0.01 | 584,695 |
| 2022-12-07 | $0.01 | $0.01 | 1,157,690 |
| 2022-12-06 | $0.01 | $0.01 | 1,227,778 |
| 2022-12-05 | $0.01 | $0.01 | 565,231 |
| 2022-12-02 | $0.01 | $0.01 | 646,709 |
| 2022-12-01 | $0.01 | $0.01 | 1,589,007 |
| 2022-11-30 | $0.01 | $0.01 | 1,060,200 |
| 2022-11-29 | $0.01 | $0.01 | 73,164 |
| 2022-11-28 | $0.01 | $0.01 | 1,323,645 |
| 2022-11-25 | $0.01 | $0.01 | 82,695 |
| 2022-11-23 | $0.01 | $0.01 | 1,671,152 |
| 2022-11-22 | $0.01 | $0.01 | 169,326 |
| 2022-11-21 | $0.01 | $0.01 | 748,736 |
| 2022-11-18 | $0.01 | $0.01 | 302,190 |
| 2022-11-17 | $0.02 | $0.02 | 523,967 |
| 2022-11-16 | $0.01 | $0.01 | 672,265 |
| 2022-11-15 | $0.01 | $0.01 | 25,350 |
| 2022-11-14 | $0.01 | $0.01 | 1,119,326 |
| 2022-11-11 | $0.01 | $0.01 | 364,475 |
| 2022-11-10 | $0.01 | $0.01 | 254,187 |
| 2022-11-09 | $0.01 | $0.01 | 120,000 |
| 2022-11-08 | $0.02 | $0.02 | 1,399,993 |
| 2022-11-07 | $0.01 | $0.01 | 72,121 |
| 2022-11-04 | $0.01 | $0.01 | 523,127 |
| 2022-11-03 | $0.01 | $0.01 | 141,490 |
| 2022-11-02 | $0.01 | $0.01 | 446,725 |
| 2022-11-01 | $0.01 | $0.01 | 689,566 |
| 2022-10-31 | $0.01 | $0.01 | 417,600 |
| 2022-10-28 | $0.01 | $0.01 | 405,550 |
| 2022-10-27 | $0.01 | $0.01 | 778,549 |
| 2022-10-26 | $0.01 | $0.01 | 377,348 |
| 2022-10-25 | $0.01 | $0.01 | 473,902 |
| 2022-10-24 | $0.01 | $0.01 | 1,183,720 |
| 2022-10-21 | $0.01 | $0.01 | 933,661 |
| 2022-10-20 | $0.01 | $0.01 | 4,590,391 |
| 2022-10-19 | $0.01 | $0.01 | 731,732 |
| 2022-10-18 | $0.01 | $0.01 | 716,294 |
| 2022-10-17 | $0.01 | $0.01 | 472,600 |
| 2022-10-14 | $0.01 | $0.01 | 260,100 |
| 2022-10-13 | $0.01 | $0.01 | 601,760 |
| 2022-10-12 | $0.01 | $0.01 | 831,206 |
| 2022-10-11 | $0.01 | $0.01 | 2,229,820 |
| 2022-10-10 | $0.01 | $0.01 | 231,050 |
| 2022-10-07 | $0.01 | $0.01 | 2,047,148 |
| 2022-10-06 | $0.01 | $0.01 | 4,281,100 |
| 2022-10-05 | $0.01 | $0.01 | 126,798 |
| 2022-10-04 | $0.01 | $0.01 | 1,358,721 |
| 2022-10-03 | $0.01 | $0.01 | 469,436 |
| 2022-09-30 | $0.01 | $0.01 | 454,906 |
| 2022-09-29 | $0.01 | $0.01 | 770,014 |
| 2022-09-28 | $0.01 | $0.01 | 1,510,625 |
| 2022-09-27 | $0.01 | $0.01 | 522,300 |
| 2022-09-26 | $0.01 | $0.01 | 805,670 |
| 2022-09-23 | $0.01 | $0.01 | 4,213,438 |
| 2022-09-22 | $0.01 | $0.01 | 5,871,911 |
| 2022-09-21 | $0.01 | $0.01 | 566,336 |
| 2022-09-20 | $0.01 | $0.01 | 324,205 |
| 2022-09-19 | $0.01 | $0.01 | 470,208 |
| 2022-09-16 | $0.01 | $0.01 | 994,336 |
| 2022-09-15 | $0.01 | $0.01 | 100,000 |
| 2022-09-14 | $0.01 | $0.01 | 124,500 |
| 2022-09-13 | $0.01 | $0.01 | 732,390 |
| 2022-09-12 | $0.01 | $0.01 | 421,400 |
| 2022-09-09 | $0.01 | $0.01 | 127,174 |
| 2022-09-08 | $0.01 | $0.01 | 802,902 |
| 2022-09-07 | $0.01 | $0.01 | 687,202 |
| 2022-09-06 | $0.01 | $0.01 | 680,096 |
| 2022-09-02 | $0.01 | $0.01 | 462,664 |
| 2022-09-01 | $0.01 | $0.01 | 970,924 |
| 2022-08-31 | $0.02 | $0.02 | 873,619 |
| 2022-08-30 | $0.02 | $0.02 | 1,953,483 |
| 2022-08-29 | $0.02 | $0.02 | 682,890 |
| 2022-08-26 | $0.02 | $0.02 | 279,567 |
| 2022-08-25 | $0.02 | $0.02 | 426,504 |
| 2022-08-24 | $0.02 | $0.02 | 722,292 |
| 2022-08-23 | $0.02 | $0.02 | 1,005,390 |
| 2022-08-22 | $0.02 | $0.02 | 1,017,376 |
| 2022-08-19 | $0.02 | $0.02 | 737,995 |
| 2022-08-18 | $0.02 | $0.02 | 1,556,544 |
| 2022-08-17 | $0.02 | $0.02 | 369,993 |
| 2022-08-16 | $0.02 | $0.02 | 418,886 |
| 2022-08-15 | $0.02 | $0.02 | 1,356,298 |
| 2022-08-12 | $0.02 | $0.02 | 643,574 |
| 2022-08-11 | $0.02 | $0.02 | 716,285 |
| 2022-08-10 | $0.02 | $0.02 | 783,496 |
| 2022-08-09 | $0.02 | $0.02 | 256,273 |
| 2022-08-08 | $0.02 | $0.02 | 330,413 |
| 2022-08-05 | $0.02 | $0.02 | 31,300 |
| 2022-08-04 | $0.02 | $0.02 | 331,271 |
| 2022-08-03 | $0.02 | $0.02 | 2,227,955 |
| 2022-08-02 | $0.02 | $0.02 | 201,600 |
| 2022-08-01 | $0.02 | $0.02 | 1,754,450 |
| 2022-07-29 | $0.02 | $0.02 | 1,129,469 |
| 2022-07-28 | $0.02 | $0.02 | 847,568 |
| 2022-07-27 | $0.02 | $0.02 | 789,637 |
| 2022-07-26 | $0.02 | $0.02 | 538,894 |
| 2022-07-25 | $0.02 | $0.02 | 2,319,177 |
| 2022-07-22 | $0.02 | $0.02 | 2,037,287 |
| 2022-07-21 | $0.02 | $0.02 | 1,288,027 |
| 2022-07-20 | $0.02 | $0.02 | 1,401,860 |
| 2022-07-19 | $0.02 | $0.02 | 2,481,080 |
| 2022-07-18 | $0.02 | $0.02 | 22,264,668 |
| 2022-07-15 | $0.01 | $0.01 | 504,640 |
| 2022-07-14 | $0.01 | $0.01 | 862,501 |
| 2022-07-13 | $0.01 | $0.01 | 375,038 |
| 2022-07-12 | $0.02 | $0.02 | 386,615 |
| 2022-07-11 | $0.01 | $0.01 | 193,895 |
| 2022-07-08 | $0.01 | $0.01 | 150,746 |
| 2022-07-07 | $0.01 | $0.01 | 878,188 |
| 2022-07-06 | $0.01 | $0.01 | 471,699 |
| 2022-07-05 | $0.02 | $0.02 | 680,030 |
| 2022-07-01 | $0.02 | $0.02 | 1,431,112 |
| 2022-06-30 | $0.02 | $0.02 | 694,874 |
| 2022-06-29 | $0.02 | $0.02 | 496,686 |
| 2022-06-28 | $0.02 | $0.02 | 678,935 |
| 2022-06-27 | $0.02 | $0.02 | 1,252,791 |
| 2022-06-24 | $0.01 | $0.01 | 1,112,748 |
| 2022-06-23 | $0.01 | $0.01 | 793,990 |
| 2022-06-22 | $0.02 | $0.02 | 1,770,743 |
| 2022-06-21 | $0.02 | $0.02 | 973,802 |
| 2022-06-17 | $0.02 | $0.02 | 509,116 |
| 2022-06-16 | $0.02 | $0.02 | 2,090,227 |
| 2022-06-15 | $0.02 | $0.02 | 982,955 |
| 2022-06-14 | $0.02 | $0.02 | 846,609 |
| 2022-06-13 | $0.02 | $0.02 | 2,674,811 |
| 2022-06-10 | $0.02 | $0.02 | 2,054,699 |
| 2022-06-09 | $0.02 | $0.02 | 1,656,660 |
| 2022-06-08 | $0.02 | $0.02 | 2,065,519 |
| 2022-06-07 | $0.02 | $0.02 | 2,670,373 |
| 2022-06-06 | $0.02 | $0.02 | 2,735,506 |
| 2022-06-03 | $0.02 | $0.02 | 917,524 |
| 2022-06-02 | $0.02 | $0.02 | 1,385,172 |
| 2022-06-01 | $0.02 | $0.02 | 875,476 |
| 2022-05-31 | $0.02 | $0.02 | 515,373 |
| 2022-05-27 | $0.02 | $0.02 | 1,306,430 |
| 2022-05-26 | $0.02 | $0.02 | 1,506,894 |
| 2022-05-25 | $0.02 | $0.02 | 1,750,719 |
| 2022-05-24 | $0.02 | $0.02 | 2,295,634 |
| 2022-05-23 | $0.02 | $0.02 | 875,085 |
| 2022-05-20 | $0.02 | $0.02 | 1,007,227 |
| 2022-05-19 | $0.02 | $0.02 | 1,235,595 |
| 2022-05-18 | $0.02 | $0.02 | 1,371,157 |
| 2022-05-17 | $0.02 | $0.02 | 741,545 |
| 2022-05-16 | $0.02 | $0.02 | 1,802,671 |
| 2022-05-13 | $0.02 | $0.02 | 8,661,658 |
| 2022-05-12 | $0.02 | $0.02 | 1,263,075 |
| 2022-05-11 | $0.02 | $0.02 | 420,474 |
| 2022-05-10 | $0.01 | $0.01 | 124,826 |
| 2022-05-09 | $0.02 | $0.02 | 502,750 |
| 2022-05-06 | $0.02 | $0.02 | 189,418 |
| 2022-05-05 | $0.01 | $0.01 | 2,234,566 |
| 2022-05-04 | $0.01 | $0.01 | 355,870 |
| 2022-05-03 | $0.01 | $0.01 | 19,862 |
| 2022-05-02 | $0.01 | $0.01 | 455,339 |
| 2022-04-29 | $0.01 | $0.01 | 607,000 |
| 2022-04-28 | $0.01 | $0.01 | 866,675 |
| 2022-04-27 | $0.01 | $0.01 | 87,000 |
| 2022-04-26 | $0.01 | $0.01 | 269,275 |
| 2022-04-25 | $0.01 | $0.01 | 986,179 |
| 2022-04-22 | $0.01 | $0.01 | 360,400 |
| 2022-04-21 | $0.01 | $0.01 | 130,391 |
| 2022-04-20 | $0.01 | $0.01 | 123,859 |
| 2022-04-19 | $0.01 | $0.01 | 112,000 |
| 2022-04-18 | $0.01 | $0.01 | 282,880 |
| 2022-04-14 | $0.02 | $0.02 | 789,246 |
| 2022-04-13 | $0.02 | $0.02 | 350,800 |
| 2022-04-12 | $0.02 | $0.02 | 267,065 |
| 2022-04-11 | $0.01 | $0.01 | 669,102 |
| 2022-04-08 | $0.02 | $0.02 | 2,830,403 |
| 2022-04-07 | $0.02 | $0.02 | 2,519,304 |
| 2022-04-06 | $0.02 | $0.02 | 1,068,033 |
| 2022-04-05 | $0.02 | $0.02 | 533,677 |
| 2022-04-04 | $0.02 | $0.02 | 424,851 |
| 2022-04-01 | $0.02 | $0.02 | 77,081 |
| 2022-03-31 | $0.02 | $0.02 | 311,897 |
| 2022-03-30 | $0.01 | $0.01 | 1,004,447 |
| 2022-03-29 | $0.01 | $0.01 | 509,403 |
| 2022-03-28 | $0.01 | $0.01 | 799,511 |
| 2022-03-25 | $0.01 | $0.01 | 636,509 |
| 2022-03-24 | $0.02 | $0.02 | 1,334,373 |
| 2022-03-23 | $0.01 | $0.01 | 948,605 |
| 2022-03-22 | $0.01 | $0.01 | 1,012,745 |
| 2022-03-21 | $0.02 | $0.02 | 1,054,379 |
| 2022-03-18 | $0.02 | $0.02 | 1,471,358 |
| 2022-03-17 | $0.02 | $0.02 | 1,118,271 |
| 2022-03-16 | $0.02 | $0.02 | 6,542,585 |
| 2022-03-15 | $0.02 | $0.02 | 587,980 |
| 2022-03-14 | $0.02 | $0.02 | 1,037,641 |
| 2022-03-11 | $0.02 | $0.02 | 1,102,969 |
| 2022-03-10 | $0.02 | $0.02 | 4,028,659 |
| 2022-03-09 | $0.02 | $0.02 | 6,340,590 |
| 2022-03-08 | $0.01 | $0.01 | 715,288 |
| 2022-03-07 | $0.02 | $0.02 | 10,258,500 |
| 2022-03-04 | $0.01 | $0.01 | 1,079,599 |
| 2022-03-03 | $0.01 | $0.01 | 2,291,226 |
| 2022-03-02 | $0.01 | $0.01 | 2,147,132 |
| 2022-03-01 | $0.01 | $0.01 | 355,047 |
| 2022-02-28 | $0.01 | $0.01 | 2,218,466 |
| 2022-02-25 | $0.01 | $0.01 | 4,427,615 |
| 2022-02-24 | $0.01 | $0.01 | 556,556 |
| 2022-02-23 | $0.01 | $0.01 | 2,902,898 |
| 2022-02-22 | $0.01 | $0.01 | 347,430 |
| 2022-02-18 | $0.01 | $0.01 | 16,584 |
| 2022-02-17 | $0.01 | $0.01 | 50,175 |
| 2022-02-16 | $0.01 | $0.01 | 406,175 |
| 2022-02-15 | $0.01 | $0.01 | 154,094 |
| 2022-02-14 | $0.01 | $0.01 | 104,762 |
| 2022-02-11 | $0.01 | $0.01 | 1,721,273 |
| 2022-02-10 | $0.01 | $0.01 | 866,531 |
| 2022-02-09 | $0.01 | $0.01 | 6,279,768 |
| 2022-02-08 | $0.01 | $0.01 | 421,318 |
| 2022-02-07 | $0.01 | $0.01 | 757,723 |
| 2022-02-04 | $0.01 | $0.01 | 260,000 |
| 2022-02-03 | $0.01 | $0.01 | 334,641 |
| 2022-02-02 | $0.01 | $0.01 | 202,418 |
| 2022-02-01 | $0.01 | $0.01 | 2,690,442 |
| 2022-01-31 | $0.01 | $0.01 | 372,344 |
| 2022-01-28 | $0.01 | $0.01 | 216,357 |
| 2022-01-27 | $0.01 | $0.01 | 209,480 |
| 2022-01-26 | $0.01 | $0.01 | 1,271,964 |
| 2022-01-25 | $0.01 | $0.01 | 1,706,001 |
| 2022-01-24 | $0.01 | $0.01 | 636,668 |
| 2022-01-21 | $0.01 | $0.01 | 583,093 |
| 2022-01-20 | $0.01 | $0.01 | 1,197,783 |
| 2022-01-19 | $0.01 | $0.01 | 517,080 |
| 2022-01-18 | $0.01 | $0.01 | 682,750 |
| 2022-01-14 | $0.01 | $0.01 | 424,590 |
| 2022-01-13 | $0.01 | $0.01 | 1,017,249 |
| 2022-01-12 | $0.01 | $0.01 | 202,800 |
| 2022-01-11 | $0.01 | $0.01 | 790,405 |
| 2022-01-10 | $0.01 | $0.01 | 543,355 |
| 2022-01-07 | $0.01 | $0.01 | 988,612 |
| 2022-01-06 | $0.01 | $0.01 | 84,294 |
| 2022-01-05 | $0.01 | $0.01 | 520,929 |
| 2022-01-04 | $0.01 | $0.01 | 312,700 |
| 2022-01-03 | $0.01 | $0.01 | 695,159 |