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
- 1998-12-23 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 | $0.07 | $0.07 | 22,719 |
| 2022-12-29 | $0.07 | $0.07 | 42,608 |
| 2022-12-28 | $0.06 | $0.06 | 230,297 |
| 2022-12-27 | $0.06 | $0.06 | 8,890 |
| 2022-12-23 | $0.05 | $0.05 | 25,100 |
| 2022-12-22 | $0.06 | $0.06 | 54,600 |
| 2022-12-21 | $0.06 | $0.06 | 132 |
| 2022-12-20 | $0.07 | $0.07 | 0 |
| 2022-12-19 | $0.07 | $0.07 | 18,350 |
| 2022-12-16 | $0.07 | $0.07 | 4,500 |
| 2022-12-15 | $0.06 | $0.06 | 20,935 |
| 2022-12-14 | $0.06 | $0.06 | 20,500 |
| 2022-12-13 | $0.06 | $0.06 | 36,500 |
| 2022-12-12 | $0.06 | $0.06 | 18,427 |
| 2022-12-09 | $0.07 | $0.07 | 176,910 |
| 2022-12-08 | $0.06 | $0.06 | 10,000 |
| 2022-12-07 | $0.06 | $0.06 | 100 |
| 2022-12-06 | $0.06 | $0.06 | 34,200 |
| 2022-12-05 | $0.07 | $0.07 | 144,290 |
| 2022-12-02 | $0.07 | $0.07 | 245,620 |
| 2022-12-01 | $0.06 | $0.06 | 277,714 |
| 2022-11-30 | $0.07 | $0.07 | 44,350 |
| 2022-11-29 | $0.05 | $0.05 | 13,150 |
| 2022-11-28 | $0.05 | $0.05 | 3,100 |
| 2022-11-25 | $0.05 | $0.05 | 2,500 |
| 2022-11-23 | $0.05 | $0.05 | 17,190 |
| 2022-11-22 | $0.06 | $0.06 | 57,592 |
| 2022-11-21 | $0.07 | $0.07 | 25,000 |
| 2022-11-18 | $0.06 | $0.06 | 33,300 |
| 2022-11-17 | $0.07 | $0.07 | 14,166 |
| 2022-11-16 | $0.08 | $0.08 | 105,078 |
| 2022-11-15 | $0.15 | $0.15 | 54,200 |
| 2022-11-14 | $0.03 | $0.03 | 30,593 |
| 2022-11-11 | $0.03 | $0.02 | 100 |
| 2022-11-10 | $0.03 | $0.02 | 2,300 |
| 2022-11-09 | $0.03 | $0.03 | 146,700 |
| 2022-11-08 | $0.03 | $0.03 | 3,000 |
| 2022-11-07 | $0.03 | $0.03 | 95,784 |
| 2022-11-04 | $0.03 | $0.03 | 10,500 |
| 2022-11-03 | $0.03 | $0.03 | 0 |
| 2022-11-02 | $0.03 | $0.03 | 12,880 |
| 2022-11-01 | $0.03 | $0.03 | 0 |
| 2022-10-31 | $0.03 | $0.03 | 0 |
| 2022-10-28 | $0.03 | $0.03 | 245,000 |
| 2022-10-27 | $0.03 | $0.03 | 6,500 |
| 2022-10-26 | $0.03 | $0.03 | 93,806 |
| 2022-10-25 | $0.03 | $0.03 | 0 |
| 2022-10-24 | $0.03 | $0.03 | 63,800 |
| 2022-10-21 | $0.03 | $0.03 | 27,100 |
| 2022-10-20 | $0.04 | $0.04 | 83,500 |
| 2022-10-19 | $0.04 | $0.04 | 31,900 |
| 2022-10-18 | $0.03 | $0.03 | 47,500 |
| 2022-10-17 | $0.03 | $0.03 | 45,200 |
| 2022-10-14 | $0.03 | $0.03 | 2,500 |
| 2022-10-13 | $0.04 | $0.04 | 5,089 |
| 2022-10-12 | $0.04 | $0.04 | 250 |
| 2022-10-11 | $0.04 | $0.04 | 3,500 |
| 2022-10-10 | $0.03 | $0.03 | 52,520 |
| 2022-10-07 | $0.04 | $0.04 | 2,923 |
| 2022-10-06 | $0.04 | $0.04 | 85,990 |
| 2022-10-05 | $0.04 | $0.04 | 4,577 |
| 2022-10-04 | $0.04 | $0.04 | 5,000 |
| 2022-10-03 | $0.04 | $0.04 | 42,705 |
| 2022-09-30 | $0.04 | $0.04 | 142,064 |
| 2022-09-29 | $0.04 | $0.04 | 10,318 |
| 2022-09-28 | $0.04 | $0.04 | 0 |
| 2022-09-27 | $0.04 | $0.04 | 5,000 |
| 2022-09-26 | $0.04 | $0.04 | 40,500 |
| 2022-09-23 | $0.04 | $0.04 | 76,572 |
| 2022-09-22 | $0.04 | $0.04 | 30,000 |
| 2022-09-21 | $0.05 | $0.05 | 34,726 |
| 2022-09-20 | $0.05 | $0.05 | 10,000 |
| 2022-09-19 | $0.05 | $0.05 | 14,085 |
| 2022-09-16 | $0.05 | $0.05 | 3,884 |
| 2022-09-15 | $0.05 | $0.05 | 202,205 |
| 2022-09-14 | $0.05 | $0.05 | 62,652 |
| 2022-09-13 | $0.05 | $0.05 | 43,501 |
| 2022-09-12 | $0.05 | $0.05 | 298,247 |
| 2022-09-09 | $0.06 | $0.06 | 3,995 |
| 2022-09-08 | $0.06 | $0.06 | 11,000 |
| 2022-09-07 | $0.06 | $0.06 | 72,420 |
| 2022-09-06 | $0.06 | $0.06 | 1,000 |
| 2022-09-02 | $0.06 | $0.06 | 32,749 |
| 2022-09-01 | $0.06 | $0.06 | 116,953 |
| 2022-08-31 | $0.06 | $0.06 | 56,004 |
| 2022-08-30 | $0.06 | $0.06 | 157,991 |
| 2022-08-29 | $0.06 | $0.06 | 59,781 |
| 2022-08-26 | $0.05 | $0.05 | 66,500 |
| 2022-08-25 | $0.06 | $0.06 | 391,073 |
| 2022-08-24 | $0.06 | $0.06 | 4,112 |
| 2022-08-23 | $0.06 | $0.06 | 2,050 |
| 2022-08-22 | $0.06 | $0.06 | 28,000 |
| 2022-08-19 | $0.06 | $0.06 | 260,803 |
| 2022-08-18 | $0.06 | $0.06 | 19,100 |
| 2022-08-17 | $0.06 | $0.06 | 12,900 |
| 2022-08-16 | $0.06 | $0.06 | 7,172 |
| 2022-08-15 | $0.06 | $0.06 | 131,981 |
| 2022-08-12 | $0.06 | $0.06 | 18,183 |
| 2022-08-11 | $0.06 | $0.06 | 55,000 |
| 2022-08-10 | $0.06 | $0.06 | 50,733 |
| 2022-08-09 | $0.06 | $0.06 | 86,350 |
| 2022-08-08 | $0.06 | $0.06 | 184,210 |
| 2022-08-05 | $0.05 | $0.05 | 48,458 |
| 2022-08-04 | $0.05 | $0.05 | 108,482 |
| 2022-08-03 | $0.06 | $0.06 | 353,659 |
| 2022-08-02 | $0.06 | $0.06 | 444,115 |
| 2022-08-01 | $0.06 | $0.06 | 443,993 |
| 2022-07-29 | $0.05 | $0.05 | 22,000 |
| 2022-07-28 | $0.05 | $0.05 | 29,030 |
| 2022-07-27 | $0.05 | $0.05 | 295,075 |
| 2022-07-26 | $0.04 | $0.04 | 7,500 |
| 2022-07-25 | $0.04 | $0.04 | 4,000 |
| 2022-07-22 | $0.04 | $0.04 | 5,600 |
| 2022-07-21 | $0.05 | $0.05 | 59,500 |
| 2022-07-20 | $0.05 | $0.05 | 3,800 |
| 2022-07-19 | $0.04 | $0.04 | 2,000 |
| 2022-07-18 | $0.04 | $0.04 | 42,000 |
| 2022-07-15 | $0.04 | $0.04 | 1,700 |
| 2022-07-14 | $0.05 | $0.05 | 67,568 |
| 2022-07-13 | $0.04 | $0.04 | 51,823 |
| 2022-07-12 | $0.04 | $0.04 | 1,000 |
| 2022-07-11 | $0.04 | $0.04 | 2,000 |
| 2022-07-08 | $0.04 | $0.04 | 5,850 |
| 2022-07-07 | $0.04 | $0.04 | 59,000 |
| 2022-07-06 | $0.04 | $0.04 | 3,500 |
| 2022-07-05 | $0.04 | $0.04 | 0 |
| 2022-07-01 | $0.04 | $0.04 | 16,978 |
| 2022-06-30 | $0.04 | $0.04 | 87,411 |
| 2022-06-29 | $0.04 | $0.04 | 46,080 |
| 2022-06-28 | $0.04 | $0.04 | 816 |
| 2022-06-27 | $0.04 | $0.04 | 4,000 |
| 2022-06-24 | $0.04 | $0.04 | 15,000 |
| 2022-06-23 | $0.04 | $0.04 | 166,876 |
| 2022-06-22 | $0.04 | $0.04 | 95,605 |
| 2022-06-21 | $0.04 | $0.04 | 0 |
| 2022-06-17 | $0.04 | $0.04 | 20,011 |
| 2022-06-16 | $0.04 | $0.04 | 7,300 |
| 2022-06-15 | $0.04 | $0.04 | 61,000 |
| 2022-06-14 | $0.04 | $0.04 | 17,400 |
| 2022-06-13 | $0.04 | $0.04 | 122,331 |
| 2022-06-10 | $0.04 | $0.04 | 14,598 |
| 2022-06-09 | $0.04 | $0.04 | 0 |
| 2022-06-08 | $0.04 | $0.04 | 116,000 |
| 2022-06-07 | $0.04 | $0.04 | 26,734 |
| 2022-06-06 | $0.05 | $0.05 | 40,500 |
| 2022-06-03 | $0.04 | $0.04 | 1,384 |
| 2022-06-02 | $0.04 | $0.04 | 700 |
| 2022-06-01 | $0.04 | $0.04 | 25,400 |
| 2022-05-31 | $0.04 | $0.04 | 80,100 |
| 2022-05-27 | $0.04 | $0.04 | 0 |
| 2022-05-26 | $0.04 | $0.04 | 99,905 |
| 2022-05-25 | $0.04 | $0.04 | 95,150 |
| 2022-05-24 | $0.03 | $0.03 | 145,000 |
| 2022-05-23 | $0.04 | $0.04 | 500 |
| 2022-05-20 | $0.04 | $0.04 | 179,000 |
| 2022-05-19 | $0.04 | $0.04 | 207,400 |
| 2022-05-18 | $0.04 | $0.04 | 93,600 |
| 2022-05-17 | $0.05 | $0.05 | 34,999 |
| 2022-05-16 | $0.04 | $0.04 | 12,525 |
| 2022-05-13 | $0.04 | $0.04 | 0 |
| 2022-05-12 | $0.04 | $0.04 | 120,000 |
| 2022-05-11 | $0.05 | $0.05 | 47,200 |
| 2022-05-10 | $0.04 | $0.04 | 399,516 |
| 2022-05-09 | $0.05 | $0.05 | 73,570 |
| 2022-05-06 | $0.04 | $0.04 | 0 |
| 2022-05-05 | $0.04 | $0.04 | 35,000 |
| 2022-05-04 | $0.05 | $0.05 | 59,560 |
| 2022-05-03 | $0.04 | $0.04 | 0 |
| 2022-05-02 | $0.04 | $0.04 | 53,845 |
| 2022-04-29 | $0.05 | $0.05 | 72,561 |
| 2022-04-28 | $0.05 | $0.05 | 25,500 |
| 2022-04-27 | $0.06 | $0.06 | 0 |
| 2022-04-26 | $0.06 | $0.06 | 23,000 |
| 2022-04-25 | $0.05 | $0.05 | 869 |
| 2022-04-22 | $0.06 | $0.06 | 51,375 |
| 2022-04-21 | $0.05 | $0.05 | 32,360 |
| 2022-04-20 | $0.05 | $0.05 | 28,070 |
| 2022-04-19 | $0.05 | $0.05 | 65,000 |
| 2022-04-18 | $0.05 | $0.05 | 76,254 |
| 2022-04-14 | $0.05 | $0.05 | 79,241 |
| 2022-04-13 | $0.05 | $0.05 | 49,910 |
| 2022-04-12 | $0.05 | $0.05 | 445 |
| 2022-04-11 | $0.06 | $0.06 | 36,664 |
| 2022-04-08 | $0.05 | $0.05 | 6,080 |
| 2022-04-07 | $0.06 | $0.06 | 14,175 |
| 2022-04-06 | $0.05 | $0.05 | 5,520 |
| 2022-04-05 | $0.06 | $0.06 | 31,700 |
| 2022-04-04 | $0.06 | $0.06 | 161,382 |
| 2022-04-01 | $0.06 | $0.06 | 187,136 |
| 2022-03-31 | $0.06 | $0.06 | 1,038,233 |
| 2022-03-30 | $0.05 | $0.05 | 274,354 |
| 2022-03-29 | $0.05 | $0.05 | 210,173 |
| 2022-03-28 | $0.05 | $0.05 | 14,425 |
| 2022-03-25 | $0.05 | $0.05 | 0 |
| 2022-03-24 | $0.05 | $0.05 | 1,000 |
| 2022-03-23 | $0.05 | $0.05 | 548 |
| 2022-03-22 | $0.05 | $0.05 | 22,000 |
| 2022-03-21 | $0.05 | $0.05 | 61,455 |
| 2022-03-18 | $0.05 | $0.05 | 146,648 |
| 2022-03-17 | $0.05 | $0.05 | 29,965 |
| 2022-03-16 | $0.05 | $0.05 | 47,685 |
| 2022-03-15 | $0.06 | $0.06 | 224,536 |
| 2022-03-14 | $0.05 | $0.05 | 49,600 |
| 2022-03-11 | $0.06 | $0.06 | 66,772 |
| 2022-03-10 | $0.05 | $0.05 | 20,563 |
| 2022-03-09 | $0.05 | $0.05 | 69,978 |
| 2022-03-08 | $0.05 | $0.05 | 3,267 |
| 2022-03-07 | $0.05 | $0.05 | 200 |
| 2022-03-04 | $0.05 | $0.05 | 200 |
| 2022-03-03 | $0.05 | $0.05 | 26,929 |
| 2022-03-02 | $0.04 | $0.04 | 1,200 |
| 2022-03-01 | $0.04 | $0.04 | 56,471 |
| 2022-02-28 | $0.05 | $0.05 | 7,413 |
| 2022-02-25 | $0.04 | $0.04 | 28,021 |
| 2022-02-24 | $0.05 | $0.05 | 257,592 |
| 2022-02-23 | $0.05 | $0.05 | 0 |
| 2022-02-22 | $0.05 | $0.05 | 38,160 |
| 2022-02-18 | $0.05 | $0.05 | 14,500 |
| 2022-02-17 | $0.05 | $0.05 | 98,240 |
| 2022-02-16 | $0.05 | $0.05 | 36,150 |
| 2022-02-15 | $0.05 | $0.05 | 7,800 |
| 2022-02-14 | $0.05 | $0.05 | 2,500 |
| 2022-02-11 | $0.04 | $0.04 | 8,900 |
| 2022-02-10 | $0.05 | $0.05 | 178,416 |
| 2022-02-09 | $0.05 | $0.05 | 32,825 |
| 2022-02-08 | $0.05 | $0.05 | 0 |
| 2022-02-07 | $0.05 | $0.05 | 45,000 |
| 2022-02-04 | $0.05 | $0.05 | 19,898 |
| 2022-02-03 | $0.05 | $0.05 | 0 |
| 2022-02-02 | $0.05 | $0.05 | 38,302 |
| 2022-02-01 | $0.05 | $0.05 | 21,000 |
| 2022-01-31 | $0.05 | $0.05 | 7,472 |
| 2022-01-28 | $0.05 | $0.05 | 100,439 |
| 2022-01-27 | $0.05 | $0.05 | 0 |
| 2022-01-26 | $0.05 | $0.05 | 28,000 |
| 2022-01-25 | $0.05 | $0.05 | 26,204 |
| 2022-01-24 | $0.05 | $0.05 | 108,910 |
| 2022-01-21 | $0.05 | $0.05 | 176,577 |
| 2022-01-20 | $0.05 | $0.05 | 56,325 |
| 2022-01-19 | $0.05 | $0.05 | 12,721 |
| 2022-01-18 | $0.06 | $0.06 | 3,579 |
| 2022-01-14 | $0.06 | $0.06 | 49,900 |
| 2022-01-13 | $0.05 | $0.05 | 6,040 |
| 2022-01-12 | $0.05 | $0.05 | 22,040 |
| 2022-01-11 | $0.05 | $0.05 | 141,750 |
| 2022-01-10 | $0.05 | $0.05 | 9,040 |
| 2022-01-07 | $0.06 | $0.06 | 54,050 |
| 2022-01-06 | $0.05 | $0.05 | 269,699 |
| 2022-01-05 | $0.05 | $0.05 | 167,000 |
| 2022-01-04 | $0.06 | $0.06 | 222,847 |
| 2022-01-03 | $0.06 | $0.06 | 10,278 |