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 — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $0.05 | $0.05 | 210,500 |
| 2025-12-30 | $0.04 | $0.04 | 40,808 |
| 2025-12-29 | $0.04 | $0.04 | 107,100 |
| 2025-12-26 | $0.05 | $0.05 | 100 |
| 2025-12-24 | $0.05 | $0.05 | 399,201 |
| 2025-12-23 | $0.04 | $0.04 | 0 |
| 2025-12-22 | $0.04 | $0.04 | 39,900 |
| 2025-12-19 | $0.05 | $0.04 | 181,759 |
| 2025-12-18 | $0.05 | $0.05 | 10,500 |
| 2025-12-17 | $0.05 | $0.05 | 534,100 |
| 2025-12-16 | $0.05 | $0.05 | 75,800 |
| 2025-12-15 | $0.05 | $0.05 | 61,447 |
| 2025-12-12 | $0.04 | $0.04 | 80,000 |
| 2025-12-11 | $0.04 | $0.04 | 0 |
| 2025-12-10 | $0.04 | $0.04 | 419,799 |
| 2025-12-09 | $0.04 | $0.04 | 0 |
| 2025-12-08 | $0.04 | $0.04 | 0 |
| 2025-12-05 | $0.04 | $0.04 | 0 |
| 2025-12-04 | $0.04 | $0.04 | 31,984 |
| 2025-12-03 | $0.04 | $0.04 | 0 |
| 2025-12-02 | $0.04 | $0.04 | 0 |
| 2025-12-01 | $0.04 | $0.04 | 0 |
| 2025-11-28 | $0.04 | $0.04 | 0 |
| 2025-11-26 | $0.04 | $0.04 | 0 |
| 2025-11-25 | $0.04 | $0.04 | 17,360 |
| 2025-11-24 | $0.04 | $0.04 | 0 |
| 2025-11-21 | $0.04 | $0.04 | 0 |
| 2025-11-20 | $0.04 | $0.04 | 10,000 |
| 2025-11-19 | $0.04 | $0.04 | 550 |
| 2025-11-18 | $0.04 | $0.04 | 19,900 |
| 2025-11-17 | $0.04 | $0.04 | 0 |
| 2025-11-14 | $0.04 | $0.04 | 46,260 |
| 2025-11-13 | $0.04 | $0.04 | 5,000 |
| 2025-11-12 | $0.04 | $0.04 | 0 |
| 2025-11-11 | $0.04 | $0.04 | 5,171 |
| 2025-11-10 | $0.04 | $0.04 | 0 |
| 2025-11-07 | $0.04 | $0.04 | 0 |
| 2025-11-06 | $0.04 | $0.04 | 17,536 |
| 2025-11-05 | $0.04 | $0.04 | 0 |
| 2025-11-04 | $0.04 | $0.04 | 0 |
| 2025-11-03 | $0.04 | $0.04 | 24,500 |
| 2025-10-31 | $0.04 | $0.04 | 0 |
| 2025-10-30 | $0.04 | $0.04 | 100 |
| 2025-10-29 | $0.04 | $0.04 | 1,000 |
| 2025-10-28 | $0.04 | $0.04 | 146,440 |
| 2025-10-27 | $0.04 | $0.04 | 3,600 |
| 2025-10-24 | $0.04 | $0.04 | 0 |
| 2025-10-23 | $0.04 | $0.04 | 6,000 |
| 2025-10-22 | $0.04 | $0.04 | 255,000 |
| 2025-10-21 | $0.04 | $0.04 | 1,799 |
| 2025-10-20 | $0.04 | $0.04 | 47,650 |
| 2025-10-17 | $0.04 | $0.04 | 0 |
| 2025-10-16 | $0.04 | $0.04 | 79,885 |
| 2025-10-15 | $0.04 | $0.04 | 0 |
| 2025-10-14 | $0.04 | $0.04 | 280,000 |
| 2025-10-13 | $0.04 | $0.04 | 117,775 |
| 2025-10-10 | $0.04 | $0.04 | 90,200 |
| 2025-10-09 | $0.04 | $0.04 | 10,000 |
| 2025-10-08 | $0.05 | $0.05 | 0 |
| 2025-10-07 | $0.05 | $0.05 | 435,816 |
| 2025-10-06 | $0.04 | $0.04 | 28,642 |
| 2025-10-03 | $0.04 | $0.04 | 228,761 |
| 2025-10-02 | $0.04 | $0.04 | 83,000 |
| 2025-10-01 | $0.05 | $0.05 | 3,500 |
| 2025-09-30 | $0.05 | $0.05 | 5,000 |
| 2025-09-29 | $0.05 | $0.05 | 220,840 |
| 2025-09-26 | $0.04 | $0.04 | 226,930 |
| 2025-09-25 | $0.04 | $0.04 | 8,300 |
| 2025-09-24 | $0.04 | $0.04 | 225,500 |
| 2025-09-23 | $0.04 | $0.04 | 531,174 |
| 2025-09-22 | $0.04 | $0.04 | 100,000 |
| 2025-09-19 | $0.04 | $0.04 | 260,540 |
| 2025-09-18 | $0.04 | $0.04 | 4,400 |
| 2025-09-17 | $0.04 | $0.04 | 383,529 |
| 2025-09-16 | $0.04 | $0.04 | 10,000 |
| 2025-09-15 | $0.04 | $0.04 | 3,010 |
| 2025-09-12 | $0.04 | $0.04 | 96,223 |
| 2025-09-11 | $0.04 | $0.04 | 4,988 |
| 2025-09-10 | $0.04 | $0.04 | 100 |
| 2025-09-09 | $0.04 | $0.04 | 100 |
| 2025-09-08 | $0.04 | $0.04 | 0 |
| 2025-09-05 | $0.04 | $0.04 | 0 |
| 2025-09-04 | $0.04 | $0.04 | 263,390 |
| 2025-09-03 | $0.04 | $0.04 | 134,900 |
| 2025-09-02 | $0.04 | $0.04 | 326,500 |
| 2025-08-29 | $0.04 | $0.04 | 20,000 |
| 2025-08-28 | $0.04 | $0.04 | 205 |
| 2025-08-27 | $0.04 | $0.04 | 1,100 |
| 2025-08-26 | $0.04 | $0.04 | 0 |
| 2025-08-25 | $0.04 | $0.04 | 0 |
| 2025-08-22 | $0.04 | $0.04 | 17,000 |
| 2025-08-21 | $0.04 | $0.04 | 28,000 |
| 2025-08-20 | $0.04 | $0.04 | 244,668 |
| 2025-08-19 | $0.04 | $0.04 | 0 |
| 2025-08-18 | $0.04 | $0.04 | 142,103 |
| 2025-08-15 | $0.04 | $0.04 | 73,226 |
| 2025-08-14 | $0.04 | $0.04 | 5,125 |
| 2025-08-13 | $0.04 | $0.04 | 20,000 |
| 2025-08-12 | $0.04 | $0.04 | 8,289 |
| 2025-08-11 | $0.04 | $0.04 | 1,000 |
| 2025-08-08 | $0.04 | $0.04 | 0 |
| 2025-08-07 | $0.04 | $0.04 | 0 |
| 2025-08-06 | $0.04 | $0.04 | 52,529 |
| 2025-08-05 | $0.04 | $0.04 | 950 |
| 2025-08-04 | $0.05 | $0.05 | 211 |
| 2025-08-01 | $0.04 | $0.04 | 74,922 |
| 2025-07-31 | $0.05 | $0.05 | 900 |
| 2025-07-30 | $0.05 | $0.05 | 900 |
| 2025-07-29 | $0.05 | $0.05 | 100 |
| 2025-07-28 | $0.05 | $0.05 | 0 |
| 2025-07-25 | $0.05 | $0.05 | 99,800 |
| 2025-07-24 | $0.05 | $0.04 | 89,237 |
| 2025-07-23 | $0.04 | $0.04 | 0 |
| 2025-07-22 | $0.04 | $0.04 | 500 |
| 2025-07-21 | $0.05 | $0.05 | 9,000 |
| 2025-07-18 | $0.05 | $0.05 | 0 |
| 2025-07-17 | $0.05 | $0.05 | 238,540 |
| 2025-07-16 | $0.05 | $0.05 | 2,000 |
| 2025-07-15 | $0.05 | $0.05 | 82,815 |
| 2025-07-14 | $0.04 | $0.04 | 0 |
| 2025-07-11 | $0.04 | $0.04 | 41,000 |
| 2025-07-10 | $0.04 | $0.04 | 143,836 |
| 2025-07-09 | $0.05 | $0.05 | 0 |
| 2025-07-08 | $0.05 | $0.05 | 0 |
| 2025-07-07 | $0.05 | $0.05 | 0 |
| 2025-07-03 | $0.05 | $0.05 | 70,200 |
| 2025-07-02 | $0.05 | $0.04 | 2,950 |
| 2025-07-01 | $0.04 | $0.04 | 0 |
| 2025-06-30 | $0.04 | $0.04 | 0 |
| 2025-06-27 | $0.04 | $0.04 | 120,151 |
| 2025-06-26 | $0.04 | $0.04 | 0 |
| 2025-06-25 | $0.04 | $0.04 | 25,000 |
| 2025-06-24 | $0.04 | $0.04 | 104,470 |
| 2025-06-23 | $0.04 | $0.04 | 106,000 |
| 2025-06-20 | $0.05 | $0.05 | 139,000 |
| 2025-06-18 | $0.05 | $0.05 | 0 |
| 2025-06-17 | $0.05 | $0.05 | 21,642 |
| 2025-06-16 | $0.05 | $0.05 | 160,200 |
| 2025-06-13 | $0.04 | $0.04 | 5,038 |
| 2025-06-12 | $0.04 | $0.04 | 0 |
| 2025-06-11 | $0.04 | $0.04 | 0 |
| 2025-06-10 | $0.04 | $0.04 | 56,838 |
| 2025-06-09 | $0.04 | $0.04 | 20,248 |
| 2025-06-06 | $0.04 | $0.04 | 59,000 |
| 2025-06-05 | $0.05 | $0.05 | 60,000 |
| 2025-06-04 | $0.04 | $0.04 | 186,239 |
| 2025-06-03 | $0.04 | $0.04 | 60,000 |
| 2025-06-02 | $0.04 | $0.04 | 106,944 |
| 2025-05-30 | $0.04 | $0.04 | 27,250 |
| 2025-05-29 | $0.04 | $0.04 | 65,000 |
| 2025-05-28 | $0.05 | $0.05 | 54,300 |
| 2025-05-27 | $0.04 | $0.04 | 40,000 |
| 2025-05-23 | $0.04 | $0.04 | 0 |
| 2025-05-22 | $0.04 | $0.04 | 200,000 |
| 2025-05-21 | $0.04 | $0.04 | 35,000 |
| 2025-05-20 | $0.04 | $0.04 | 5,000 |
| 2025-05-19 | $0.05 | $0.04 | 6,804 |
| 2025-05-16 | $0.04 | $0.04 | 286,742 |
| 2025-05-15 | $0.05 | $0.05 | 330,000 |
| 2025-05-14 | $0.04 | $0.04 | 423,228 |
| 2025-05-13 | $0.04 | $0.04 | 1,050,631 |
| 2025-05-12 | $0.04 | $0.04 | 202,100 |
| 2025-05-09 | $0.04 | $0.04 | 0 |
| 2025-05-08 | $0.04 | $0.04 | 54,629 |
| 2025-05-07 | $0.03 | $0.03 | 219,100 |
| 2025-05-06 | $0.04 | $0.04 | 36,000 |
| 2025-05-05 | $0.04 | $0.04 | 0 |
| 2025-05-02 | $0.04 | $0.04 | 3,998 |
| 2025-05-01 | $0.04 | $0.04 | 0 |
| 2025-04-30 | $0.04 | $0.04 | 0 |
| 2025-04-29 | $0.04 | $0.04 | 0 |
| 2025-04-28 | $0.04 | $0.04 | 0 |
| 2025-04-25 | $0.04 | $0.04 | 0 |
| 2025-04-24 | $0.04 | $0.04 | 18,279 |
| 2025-04-23 | $0.04 | $0.04 | 19,850 |
| 2025-04-22 | $0.03 | $0.03 | 145,450 |
| 2025-04-21 | $0.04 | $0.04 | 0 |
| 2025-04-17 | $0.04 | $0.04 | 0 |
| 2025-04-16 | $0.04 | $0.04 | 33,732 |
| 2025-04-15 | $0.04 | $0.04 | 10,000 |
| 2025-04-14 | $0.04 | $0.04 | 4,000 |
| 2025-04-11 | $0.04 | $0.04 | 54,235 |
| 2025-04-10 | $0.04 | $0.04 | 10,476 |
| 2025-04-09 | $0.04 | $0.04 | 461,837 |
| 2025-04-08 | $0.04 | $0.04 | 21,450 |
| 2025-04-07 | $0.04 | $0.04 | 74,600 |
| 2025-04-04 | $0.04 | $0.04 | 169,797 |
| 2025-04-03 | $0.03 | $0.03 | 875,070 |
| 2025-04-02 | $0.04 | $0.04 | 34,275 |
| 2025-04-01 | $0.05 | $0.05 | 329,472 |
| 2025-03-31 | $0.04 | $0.04 | 10,190 |
| 2025-03-28 | $0.04 | $0.04 | 11,120 |
| 2025-03-27 | $0.04 | $0.04 | 0 |
| 2025-03-26 | $0.04 | $0.04 | 94,000 |
| 2025-03-25 | $0.04 | $0.04 | 12,500 |
| 2025-03-24 | $0.04 | $0.04 | 0 |
| 2025-03-21 | $0.04 | $0.04 | 0 |
| 2025-03-20 | $0.04 | $0.04 | 0 |
| 2025-03-19 | $0.04 | $0.04 | 0 |
| 2025-03-18 | $0.04 | $0.04 | 7,917 |
| 2025-03-17 | $0.04 | $0.04 | 0 |
| 2025-03-14 | $0.04 | $0.04 | 2,397 |
| 2025-03-13 | $0.04 | $0.04 | 5,850 |
| 2025-03-12 | $0.04 | $0.04 | 0 |
| 2025-03-11 | $0.04 | $0.04 | 0 |
| 2025-03-10 | $0.04 | $0.04 | 23,825 |
| 2025-03-07 | $0.04 | $0.04 | 41,265 |
| 2025-03-06 | $0.04 | $0.04 | 0 |
| 2025-03-05 | $0.04 | $0.04 | 2,735 |
| 2025-03-04 | $0.04 | $0.04 | 19,200 |
| 2025-03-03 | $0.04 | $0.04 | 124,900 |
| 2025-02-28 | $0.04 | $0.04 | 0 |
| 2025-02-27 | $0.04 | $0.04 | 1,500 |
| 2025-02-26 | $0.04 | $0.04 | 0 |
| 2025-02-25 | $0.04 | $0.04 | 20,000 |
| 2025-02-24 | $0.04 | $0.04 | 0 |
| 2025-02-21 | $0.04 | $0.04 | 0 |
| 2025-02-20 | $0.04 | $0.04 | 9,000 |
| 2025-02-19 | $0.04 | $0.04 | 150 |
| 2025-02-18 | $0.04 | $0.04 | 100 |
| 2025-02-14 | $0.04 | $0.04 | 0 |
| 2025-02-13 | $0.04 | $0.04 | 0 |
| 2025-02-12 | $0.04 | $0.04 | 76,655 |
| 2025-02-11 | $0.04 | $0.04 | 31,870 |
| 2025-02-10 | $0.04 | $0.04 | 211,261 |
| 2025-02-07 | $0.04 | $0.04 | 43,000 |
| 2025-02-06 | $0.04 | $0.04 | 39,654 |
| 2025-02-05 | $0.04 | $0.04 | 0 |
| 2025-02-04 | $0.04 | $0.04 | 0 |
| 2025-02-03 | $0.04 | $0.04 | 19,235 |
| 2025-01-31 | $0.04 | $0.04 | 100 |
| 2025-01-30 | $0.04 | $0.04 | 7,200 |
| 2025-01-29 | $0.04 | $0.04 | 20,000 |
| 2025-01-28 | $0.04 | $0.04 | 55,000 |
| 2025-01-27 | $0.04 | $0.04 | 12,098 |
| 2025-01-24 | $0.05 | $0.04 | 0 |
| 2025-01-23 | $0.05 | $0.04 | 138,945 |
| 2025-01-22 | $0.04 | $0.04 | 43,603 |
| 2025-01-21 | $0.04 | $0.04 | 46,500 |
| 2025-01-17 | $0.04 | $0.04 | 0 |
| 2025-01-16 | $0.04 | $0.04 | 35,399 |
| 2025-01-15 | $0.04 | $0.04 | 40,000 |
| 2025-01-14 | $0.04 | $0.04 | 40,000 |
| 2025-01-13 | $0.04 | $0.04 | 121,506 |
| 2025-01-10 | $0.05 | $0.04 | 71,015 |
| 2025-01-08 | $0.04 | $0.04 | 14,100 |
| 2025-01-07 | $0.04 | $0.04 | 3,500 |
| 2025-01-06 | $0.04 | $0.04 | 5,653 |
| 2025-01-03 | $0.04 | $0.04 | 17,500 |
| 2025-01-02 | $0.04 | $0.04 | 28,470 |