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
- 2020-02-05 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 | $0.06 | $0.06 | 600 |
| 2022-12-29 | $0.05 | $0.04 | 20,352 |
| 2022-12-28 | $0.05 | $0.05 | 5,946 |
| 2022-12-27 | $0.05 | $0.05 | 9,200 |
| 2022-12-23 | $0.05 | $0.05 | 0 |
| 2022-12-22 | $0.05 | $0.05 | 0 |
| 2022-12-21 | $0.05 | $0.05 | 0 |
| 2022-12-20 | $0.05 | $0.05 | 1,150 |
| 2022-12-19 | $0.05 | $0.05 | 20,353 |
| 2022-12-16 | $0.06 | $0.06 | 0 |
| 2022-12-15 | $0.06 | $0.06 | 26,375 |
| 2022-12-14 | $0.06 | $0.06 | 1,528 |
| 2022-12-13 | $0.05 | $0.05 | 15,500 |
| 2022-12-12 | $0.06 | $0.06 | 58,183 |
| 2022-12-09 | $0.06 | $0.06 | 124,504 |
| 2022-12-08 | $0.04 | $0.04 | 0 |
| 2022-12-07 | $0.04 | $0.04 | 5,100 |
| 2022-12-06 | $0.04 | $0.04 | 2,501 |
| 2022-12-05 | $0.06 | $0.06 | 0 |
| 2022-12-02 | $0.06 | $0.06 | 0 |
| 2022-12-01 | $0.06 | $0.06 | 2,100 |
| 2022-11-30 | $0.05 | $0.05 | 0 |
| 2022-11-29 | $0.05 | $0.05 | 0 |
| 2022-11-28 | $0.05 | $0.05 | 100 |
| 2022-11-25 | $0.05 | $0.05 | 0 |
| 2022-11-23 | $0.05 | $0.05 | 0 |
| 2022-11-22 | $0.05 | $0.05 | 0 |
| 2022-11-21 | $0.05 | $0.05 | 43,300 |
| 2022-11-18 | $0.05 | $0.05 | 1,104 |
| 2022-11-17 | $0.05 | $0.05 | 0 |
| 2022-11-16 | $0.05 | $0.05 | 3,187 |
| 2022-11-15 | $0.05 | $0.05 | 0 |
| 2022-11-14 | $0.05 | $0.05 | 46,800 |
| 2022-11-11 | $0.05 | $0.05 | 2,200 |
| 2022-11-10 | $0.05 | $0.05 | 137,000 |
| 2022-11-09 | $0.06 | $0.06 | 10,000 |
| 2022-11-08 | $0.06 | $0.06 | 0 |
| 2022-11-07 | $0.06 | $0.06 | 700 |
| 2022-11-04 | $0.05 | $0.05 | 0 |
| 2022-11-03 | $0.05 | $0.05 | 0 |
| 2022-11-02 | $0.05 | $0.05 | 0 |
| 2022-11-01 | $0.05 | $0.05 | 24,000 |
| 2022-10-31 | $0.05 | $0.05 | 0 |
| 2022-10-28 | $0.05 | $0.05 | 0 |
| 2022-10-27 | $0.05 | $0.05 | 0 |
| 2022-10-26 | $0.05 | $0.05 | 9,101 |
| 2022-10-25 | $0.06 | $0.06 | 20,000 |
| 2022-10-24 | $0.05 | $0.05 | 0 |
| 2022-10-21 | $0.05 | $0.05 | 10,000 |
| 2022-10-20 | $0.05 | $0.05 | 700 |
| 2022-10-19 | $0.05 | $0.05 | 0 |
| 2022-10-18 | $0.05 | $0.05 | 0 |
| 2022-10-17 | $0.05 | $0.05 | 24,000 |
| 2022-10-14 | $0.06 | $0.06 | 0 |
| 2022-10-13 | $0.06 | $0.06 | 0 |
| 2022-10-12 | $0.06 | $0.06 | 0 |
| 2022-10-11 | $0.06 | $0.06 | 200 |
| 2022-10-10 | $0.06 | $0.06 | 0 |
| 2022-10-07 | $0.06 | $0.06 | 0 |
| 2022-10-06 | $0.06 | $0.06 | 11,850 |
| 2022-10-05 | $0.06 | $0.06 | 10,000 |
| 2022-10-04 | $0.06 | $0.06 | 23,000 |
| 2022-10-03 | $0.06 | $0.06 | 25,051 |
| 2022-09-30 | $0.06 | $0.06 | 20,000 |
| 2022-09-29 | $0.06 | $0.06 | 0 |
| 2022-09-28 | $0.06 | $0.06 | 22,517 |
| 2022-09-27 | $0.06 | $0.06 | 197,616 |
| 2022-09-26 | $0.06 | $0.06 | 73,000 |
| 2022-09-23 | $0.06 | $0.06 | 48,975 |
| 2022-09-22 | $0.06 | $0.06 | 0 |
| 2022-09-21 | $0.06 | $0.06 | 15,896 |
| 2022-09-20 | $0.07 | $0.07 | 3,345 |
| 2022-09-19 | $0.06 | $0.06 | 1,500 |
| 2022-09-16 | $0.07 | $0.07 | 195 |
| 2022-09-15 | $0.07 | $0.07 | 142,095 |
| 2022-09-14 | $0.07 | $0.07 | 99,060 |
| 2022-09-13 | $0.06 | $0.06 | 75,790 |
| 2022-09-12 | $0.06 | $0.06 | 94,791 |
| 2022-09-09 | $0.06 | $0.06 | 135,179 |
| 2022-09-08 | $0.07 | $0.07 | 100,915 |
| 2022-09-07 | $0.07 | $0.07 | 257,360 |
| 2022-09-06 | $0.07 | $0.07 | 15,900 |
| 2022-09-02 | $0.07 | $0.07 | 122,000 |
| 2022-09-01 | $0.07 | $0.07 | 334 |
| 2022-08-31 | $0.07 | $0.07 | 580 |
| 2022-08-30 | $0.07 | $0.07 | 51,600 |
| 2022-08-29 | $0.07 | $0.07 | 18,583 |
| 2022-08-26 | $0.07 | $0.07 | 108,790 |
| 2022-08-25 | $0.05 | $0.05 | 97,536 |
| 2022-08-24 | $0.03 | $0.03 | 230 |
| 2022-08-23 | $0.03 | $0.03 | 130 |
| 2022-08-22 | $0.04 | $0.04 | 29,700 |
| 2022-08-19 | $0.04 | $0.04 | 0 |
| 2022-08-18 | $0.04 | $0.04 | 20,136 |
| 2022-08-17 | $0.04 | $0.04 | 0 |
| 2022-08-16 | $0.04 | $0.04 | 30,020 |
| 2022-08-15 | $0.04 | $0.04 | 39,333 |
| 2022-08-12 | $0.04 | $0.04 | 700 |
| 2022-08-11 | $0.04 | $0.04 | 15,000 |
| 2022-08-10 | $0.04 | $0.04 | 0 |
| 2022-08-09 | $0.04 | $0.04 | 3,300 |
| 2022-08-08 | $0.04 | $0.04 | 65,833 |
| 2022-08-05 | $0.04 | $0.04 | 3,822 |
| 2022-08-04 | $0.05 | $0.04 | 2,222 |
| 2022-08-03 | $0.05 | $0.04 | 11,611 |
| 2022-08-02 | $0.04 | $0.04 | 11,000 |
| 2022-08-01 | $0.05 | $0.04 | 10,000 |
| 2022-07-29 | $0.04 | $0.04 | 55,666 |
| 2022-07-28 | $0.04 | $0.04 | 55,158 |
| 2022-07-27 | $0.05 | $0.05 | 61,337 |
| 2022-07-26 | $0.04 | $0.04 | 56,400 |
| 2022-07-25 | $0.04 | $0.04 | 87,061 |
| 2022-07-22 | $0.04 | $0.04 | 124,953 |
| 2022-07-21 | $0.05 | $0.05 | 36,000 |
| 2022-07-20 | $0.04 | $0.04 | 183,300 |
| 2022-07-19 | $0.05 | $0.05 | 34,692 |
| 2022-07-18 | $0.07 | $0.07 | 80,359 |
| 2022-07-15 | $0.04 | $0.04 | 280,658 |
| 2022-07-14 | $0.03 | $0.03 | 60,938 |
| 2022-07-13 | $0.04 | $0.04 | 750 |
| 2022-07-12 | $0.04 | $0.04 | 0 |
| 2022-07-11 | $0.04 | $0.04 | 3,500 |
| 2022-07-08 | $0.04 | $0.04 | 1,000 |
| 2022-07-07 | $0.04 | $0.04 | 1,105 |
| 2022-07-06 | $0.04 | $0.04 | 500 |
| 2022-07-05 | $0.04 | $0.04 | 40,924 |
| 2022-07-01 | $0.04 | $0.04 | 500 |
| 2022-06-30 | $0.04 | $0.04 | 280 |
| 2022-06-29 | $0.04 | $0.04 | 7,000 |
| 2022-06-28 | $0.04 | $0.04 | 100 |
| 2022-06-27 | $0.04 | $0.04 | 3,065 |
| 2022-06-24 | $0.04 | $0.04 | 2,448 |
| 2022-06-23 | $0.04 | $0.04 | 420 |
| 2022-06-22 | $0.04 | $0.04 | 300 |
| 2022-06-21 | $0.05 | $0.05 | 34,925 |
| 2022-06-17 | $0.05 | $0.05 | 0 |
| 2022-06-16 | $0.05 | $0.05 | 0 |
| 2022-06-15 | $0.05 | $0.05 | 0 |
| 2022-06-14 | $0.05 | $0.05 | 1,332 |
| 2022-06-13 | $0.05 | $0.05 | 0 |
| 2022-06-10 | $0.05 | $0.05 | 4,525 |
| 2022-06-09 | $0.05 | $0.05 | 0 |
| 2022-06-08 | $0.05 | $0.05 | 575 |
| 2022-06-07 | $0.05 | $0.05 | 15,500 |
| 2022-06-06 | $0.05 | $0.05 | 5,345 |
| 2022-06-03 | $0.05 | $0.05 | 0 |
| 2022-06-02 | $0.05 | $0.05 | 400 |
| 2022-06-01 | $0.05 | $0.05 | 36,201 |
| 2022-05-31 | $0.05 | $0.05 | 95,525 |
| 2022-05-27 | $0.05 | $0.05 | 5,301 |
| 2022-05-26 | $0.05 | $0.05 | 8,071 |
| 2022-05-25 | $0.05 | $0.05 | 350 |
| 2022-05-24 | $0.05 | $0.05 | 10,600 |
| 2022-05-23 | $0.05 | $0.05 | 0 |
| 2022-05-20 | $0.05 | $0.05 | 26,300 |
| 2022-05-19 | $0.05 | $0.05 | 24,346 |
| 2022-05-18 | $0.06 | $0.06 | 21,000 |
| 2022-05-17 | $0.05 | $0.05 | 15,000 |
| 2022-05-16 | $0.05 | $0.05 | 76,791 |
| 2022-05-13 | $0.05 | $0.05 | 0 |
| 2022-05-12 | $0.05 | $0.05 | 115,700 |
| 2022-05-11 | $0.05 | $0.04 | 496,252 |
| 2022-05-10 | $0.04 | $0.04 | 704,194 |
| 2022-05-09 | $0.05 | $0.04 | 254,414 |
| 2022-05-06 | $0.05 | $0.05 | 398,872 |
| 2022-05-05 | $0.06 | $0.06 | 151,041 |
| 2022-05-04 | $0.06 | $0.06 | 18,000 |
| 2022-05-03 | $0.06 | $0.06 | 4,240 |
| 2022-05-02 | $0.07 | $0.07 | 0 |
| 2022-04-29 | $0.07 | $0.07 | 26,730 |
| 2022-04-28 | $0.07 | $0.07 | 0 |
| 2022-04-27 | $0.07 | $0.07 | 10,000 |
| 2022-04-26 | $0.07 | $0.07 | 13,654 |
| 2022-04-25 | $0.07 | $0.07 | 95,800 |
| 2022-04-22 | $0.07 | $0.07 | 0 |
| 2022-04-21 | $0.07 | $0.07 | 0 |
| 2022-04-20 | $0.07 | $0.07 | 0 |
| 2022-04-19 | $0.07 | $0.07 | 2,357 |
| 2022-04-18 | $0.07 | $0.07 | 12,000 |
| 2022-04-14 | $0.07 | $0.07 | 0 |
| 2022-04-13 | $0.07 | $0.07 | 800 |
| 2022-04-12 | $0.07 | $0.07 | 21,000 |
| 2022-04-11 | $0.07 | $0.07 | 21,160 |
| 2022-04-08 | $0.07 | $0.07 | 64,948 |
| 2022-04-07 | $0.07 | $0.07 | 7,142 |
| 2022-04-06 | $0.06 | $0.06 | 0 |
| 2022-04-05 | $0.06 | $0.06 | 13,550 |
| 2022-04-04 | $0.06 | $0.06 | 500 |
| 2022-04-01 | $0.07 | $0.07 | 0 |
| 2022-03-31 | $0.07 | $0.07 | 0 |
| 2022-03-30 | $0.07 | $0.07 | 28,300 |
| 2022-03-29 | $0.07 | $0.07 | 3,000 |
| 2022-03-28 | $0.06 | $0.06 | 0 |
| 2022-03-25 | $0.06 | $0.06 | 0 |
| 2022-03-24 | $0.06 | $0.06 | 12,000 |
| 2022-03-23 | $0.07 | $0.07 | 700 |
| 2022-03-22 | $0.07 | $0.07 | 31,541 |
| 2022-03-21 | $0.07 | $0.07 | 10,900 |
| 2022-03-18 | $0.07 | $0.07 | 10,000 |
| 2022-03-17 | $0.07 | $0.07 | 2,000 |
| 2022-03-16 | $0.07 | $0.07 | 500 |
| 2022-03-15 | $0.07 | $0.07 | 5,000 |
| 2022-03-14 | $0.07 | $0.07 | 40,000 |
| 2022-03-11 | $0.07 | $0.07 | 135,427 |
| 2022-03-10 | $0.06 | $0.06 | 2,675 |
| 2022-03-09 | $0.07 | $0.07 | 3,200 |
| 2022-03-08 | $0.07 | $0.07 | 1,000 |
| 2022-03-07 | $0.07 | $0.07 | 3,700 |
| 2022-03-04 | $0.06 | $0.06 | 12,358 |
| 2022-03-03 | $0.07 | $0.07 | 6,900 |
| 2022-03-02 | $0.07 | $0.07 | 47,180 |
| 2022-03-01 | $0.07 | $0.07 | 119,740 |
| 2022-02-28 | $0.07 | $0.07 | 11,710 |
| 2022-02-25 | $0.08 | $0.08 | 179,890 |
| 2022-02-24 | $0.07 | $0.07 | 1,950 |
| 2022-02-23 | $0.07 | $0.07 | 0 |
| 2022-02-22 | $0.07 | $0.07 | 19,100 |
| 2022-02-18 | $0.07 | $0.07 | 27,200 |
| 2022-02-17 | $0.07 | $0.07 | 71,300 |
| 2022-02-16 | $0.07 | $0.07 | 59,190 |
| 2022-02-15 | $0.07 | $0.07 | 74,285 |
| 2022-02-14 | $0.07 | $0.07 | 9,100 |
| 2022-02-11 | $0.07 | $0.07 | 15,500 |
| 2022-02-10 | $0.07 | $0.07 | 63,793 |
| 2022-02-09 | $0.07 | $0.07 | 0 |
| 2022-02-08 | $0.07 | $0.07 | 0 |
| 2022-02-07 | $0.07 | $0.07 | 92,155 |
| 2022-02-04 | $0.07 | $0.07 | 9,450 |
| 2022-02-03 | $0.07 | $0.07 | 18,851 |
| 2022-02-02 | $0.07 | $0.07 | 85,135 |
| 2022-02-01 | $0.07 | $0.07 | 57,819 |
| 2022-01-31 | $0.07 | $0.07 | 29,899 |
| 2022-01-28 | $0.07 | $0.07 | 231,442 |
| 2022-01-27 | $0.07 | $0.07 | 207,528 |
| 2022-01-26 | $0.08 | $0.08 | 5,085 |
| 2022-01-25 | $0.07 | $0.07 | 25,000 |
| 2022-01-24 | $0.08 | $0.08 | 10,494 |
| 2022-01-21 | $0.07 | $0.07 | 8,075 |
| 2022-01-20 | $0.08 | $0.08 | 2,000 |
| 2022-01-19 | $0.07 | $0.07 | 43,216 |
| 2022-01-18 | $0.08 | $0.08 | 61,013 |
| 2022-01-14 | $0.08 | $0.08 | 14,504 |
| 2022-01-13 | $0.08 | $0.08 | 72,300 |
| 2022-01-12 | $0.08 | $0.08 | 20,500 |
| 2022-01-11 | $0.07 | $0.07 | 14,000 |
| 2022-01-10 | $0.07 | $0.07 | 49,500 |
| 2022-01-07 | $0.07 | $0.07 | 22,500 |
| 2022-01-06 | $0.07 | $0.07 | 50,000 |
| 2022-01-05 | $0.07 | $0.07 | 24,418 |
| 2022-01-04 | $0.07 | $0.07 | 24,680 |
| 2022-01-03 | $0.08 | $0.08 | 28,000 |