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
- 2009-09-08 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 | 25,536 |
| 2022-12-29 | $0.06 | $0.06 | 33,870 |
| 2022-12-28 | $0.06 | $0.06 | 41,144 |
| 2022-12-27 | $0.06 | $0.06 | 167,028 |
| 2022-12-23 | $0.07 | $0.07 | 73,816 |
| 2022-12-22 | $0.07 | $0.07 | 36,160 |
| 2022-12-21 | $0.08 | $0.08 | 130,831 |
| 2022-12-20 | $0.07 | $0.07 | 45,001 |
| 2022-12-19 | $0.08 | $0.08 | 60,654 |
| 2022-12-16 | $0.10 | $0.10 | 17,587 |
| 2022-12-15 | $0.10 | $0.10 | 20,200 |
| 2022-12-14 | $0.10 | $0.10 | 125,864 |
| 2022-12-13 | $0.10 | $0.10 | 34,015 |
| 2022-12-12 | $0.10 | $0.10 | 38,755 |
| 2022-12-09 | $0.11 | $0.11 | 19,225 |
| 2022-12-08 | $0.11 | $0.11 | 16,208 |
| 2022-12-07 | $0.10 | $0.10 | 7,227 |
| 2022-12-06 | $0.10 | $0.10 | 32,150 |
| 2022-12-05 | $0.10 | $0.10 | 157,728 |
| 2022-12-02 | $0.11 | $0.11 | 37,511 |
| 2022-12-01 | $0.11 | $0.11 | 5,113 |
| 2022-11-30 | $0.11 | $0.11 | 5,227 |
| 2022-11-29 | $0.11 | $0.11 | 117,254 |
| 2022-11-28 | $0.11 | $0.11 | 50,509 |
| 2022-11-25 | $0.11 | $0.11 | 41,100 |
| 2022-11-23 | $0.11 | $0.11 | 24,355 |
| 2022-11-22 | $0.11 | $0.11 | 63,633 |
| 2022-11-21 | $0.11 | $0.11 | 7,972 |
| 2022-11-18 | $0.11 | $0.11 | 15,839 |
| 2022-11-17 | $0.12 | $0.12 | 10,049 |
| 2022-11-16 | $0.11 | $0.11 | 758 |
| 2022-11-15 | $0.13 | $0.13 | 44,108 |
| 2022-11-14 | $0.14 | $0.14 | 19,057 |
| 2022-11-11 | $0.13 | $0.13 | 8,362 |
| 2022-11-10 | $0.12 | $0.12 | 16,200 |
| 2022-11-09 | $0.12 | $0.12 | 4,071 |
| 2022-11-08 | $0.12 | $0.12 | 41,600 |
| 2022-11-07 | $0.14 | $0.14 | 22,326 |
| 2022-11-04 | $0.14 | $0.14 | 58,424 |
| 2022-11-03 | $0.13 | $0.13 | 25,465 |
| 2022-11-02 | $0.13 | $0.13 | 14,621 |
| 2022-11-01 | $0.14 | $0.14 | 15,342 |
| 2022-10-31 | $0.14 | $0.14 | 7,140 |
| 2022-10-28 | $0.11 | $0.11 | 7,150 |
| 2022-10-27 | $0.11 | $0.11 | 16,441 |
| 2022-10-26 | $0.11 | $0.11 | 14,050 |
| 2022-10-25 | $0.11 | $0.11 | 5,891 |
| 2022-10-24 | $0.12 | $0.12 | 46,636 |
| 2022-10-21 | $0.12 | $0.12 | 7,220 |
| 2022-10-20 | $0.12 | $0.12 | 87,293 |
| 2022-10-19 | $0.11 | $0.11 | 180,695 |
| 2022-10-18 | $0.12 | $0.12 | 9,534 |
| 2022-10-17 | $0.12 | $0.12 | 16,010 |
| 2022-10-14 | $0.11 | $0.11 | 13,370 |
| 2022-10-13 | $0.12 | $0.12 | 3,418 |
| 2022-10-12 | $0.12 | $0.12 | 13,804 |
| 2022-10-11 | $0.14 | $0.14 | 34,119 |
| 2022-10-10 | $0.13 | $0.13 | 41,366 |
| 2022-10-07 | $0.13 | $0.13 | 7,934 |
| 2022-10-06 | $0.13 | $0.13 | 16,290 |
| 2022-10-05 | $0.14 | $0.14 | 13,818 |
| 2022-10-04 | $0.14 | $0.14 | 28,392 |
| 2022-10-03 | $0.15 | $0.15 | 4,460 |
| 2022-09-30 | $0.14 | $0.14 | 22,582 |
| 2022-09-29 | $0.12 | $0.12 | 9,558 |
| 2022-09-28 | $0.12 | $0.12 | 13,023 |
| 2022-09-27 | $0.12 | $0.12 | 17,254 |
| 2022-09-26 | $0.11 | $0.11 | 29,864 |
| 2022-09-23 | $0.10 | $0.10 | 44,257 |
| 2022-09-22 | $0.12 | $0.12 | 32,408 |
| 2022-09-21 | $0.12 | $0.12 | 31,440 |
| 2022-09-20 | $0.13 | $0.13 | 3,105 |
| 2022-09-19 | $0.14 | $0.14 | 18,888 |
| 2022-09-16 | $0.13 | $0.13 | 47,341 |
| 2022-09-15 | $0.13 | $0.13 | 22,680 |
| 2022-09-14 | $0.14 | $0.14 | 10,378 |
| 2022-09-13 | $0.13 | $0.13 | 174,374 |
| 2022-09-12 | $0.15 | $0.15 | 7,534 |
| 2022-09-09 | $0.15 | $0.15 | 81,732 |
| 2022-09-08 | $0.14 | $0.14 | 6,682 |
| 2022-09-07 | $0.14 | $0.14 | 13,913 |
| 2022-09-06 | $0.15 | $0.15 | 36,493 |
| 2022-09-02 | $0.15 | $0.15 | 2,750 |
| 2022-09-01 | $0.15 | $0.15 | 78,533 |
| 2022-08-31 | $0.15 | $0.15 | 25,300 |
| 2022-08-30 | $0.15 | $0.15 | 8,214 |
| 2022-08-29 | $0.15 | $0.15 | 2,187 |
| 2022-08-26 | $0.15 | $0.15 | 20,965 |
| 2022-08-25 | $0.15 | $0.15 | 12,093 |
| 2022-08-24 | $0.15 | $0.15 | 44,279 |
| 2022-08-23 | $0.15 | $0.15 | 7,990 |
| 2022-08-22 | $0.15 | $0.15 | 11,999 |
| 2022-08-19 | $0.15 | $0.15 | 22,593 |
| 2022-08-18 | $0.16 | $0.16 | 5,975 |
| 2022-08-17 | $0.15 | $0.15 | 35,464 |
| 2022-08-16 | $0.15 | $0.15 | 17,972 |
| 2022-08-15 | $0.15 | $0.15 | 57,905 |
| 2022-08-12 | $0.16 | $0.16 | 110,558 |
| 2022-08-11 | $0.15 | $0.15 | 25,747 |
| 2022-08-10 | $0.16 | $0.16 | 68,618 |
| 2022-08-09 | $0.15 | $0.15 | 61,826 |
| 2022-08-08 | $0.15 | $0.15 | 36,485 |
| 2022-08-05 | $0.13 | $0.13 | 80,368 |
| 2022-08-04 | $0.13 | $0.13 | 20,230 |
| 2022-08-03 | $0.14 | $0.14 | 46,936 |
| 2022-08-02 | $0.14 | $0.14 | 18,201 |
| 2022-08-01 | $0.12 | $0.12 | 7,610 |
| 2022-07-29 | $0.13 | $0.13 | 18,296 |
| 2022-07-28 | $0.13 | $0.13 | 45,415 |
| 2022-07-27 | $0.13 | $0.13 | 80,229 |
| 2022-07-26 | $0.14 | $0.14 | 172,590 |
| 2022-07-25 | $0.15 | $0.15 | 46,950 |
| 2022-07-22 | $0.15 | $0.15 | 29,213 |
| 2022-07-21 | $0.13 | $0.13 | 38,527 |
| 2022-07-20 | $0.13 | $0.13 | 10,603 |
| 2022-07-19 | $0.14 | $0.14 | 19,154 |
| 2022-07-18 | $0.13 | $0.13 | 4,735 |
| 2022-07-15 | $0.12 | $0.12 | 18,977 |
| 2022-07-14 | $0.14 | $0.14 | 2,959 |
| 2022-07-13 | $0.14 | $0.14 | 25,573 |
| 2022-07-12 | $0.14 | $0.14 | 34,436 |
| 2022-07-11 | $0.13 | $0.13 | 28,854 |
| 2022-07-08 | $0.14 | $0.14 | 155,197 |
| 2022-07-07 | $0.16 | $0.16 | 0 |
| 2022-07-06 | $0.16 | $0.16 | 9,863 |
| 2022-07-05 | $0.16 | $0.16 | 11,125 |
| 2022-07-01 | $0.15 | $0.15 | 41,173 |
| 2022-06-30 | $0.15 | $0.15 | 19,517 |
| 2022-06-29 | $0.16 | $0.16 | 4,803 |
| 2022-06-28 | $0.15 | $0.15 | 24,799 |
| 2022-06-27 | $0.16 | $0.16 | 21,505 |
| 2022-06-24 | $0.17 | $0.17 | 10,660 |
| 2022-06-23 | $0.18 | $0.18 | 34,633 |
| 2022-06-22 | $0.16 | $0.16 | 48,100 |
| 2022-06-21 | $0.15 | $0.15 | 71,254 |
| 2022-06-17 | $0.15 | $0.15 | 2,061 |
| 2022-06-16 | $0.15 | $0.15 | 34,802 |
| 2022-06-15 | $0.15 | $0.15 | 90,150 |
| 2022-06-14 | $0.16 | $0.16 | 40,650 |
| 2022-06-13 | $0.17 | $0.17 | 21,500 |
| 2022-06-10 | $0.16 | $0.16 | 54,705 |
| 2022-06-09 | $0.16 | $0.16 | 77,170 |
| 2022-06-08 | $0.17 | $0.17 | 82,304 |
| 2022-06-07 | $0.16 | $0.16 | 110,035 |
| 2022-06-06 | $0.17 | $0.17 | 17,362 |
| 2022-06-03 | $0.17 | $0.17 | 9,610 |
| 2022-06-02 | $0.17 | $0.17 | 4,684 |
| 2022-06-01 | $0.17 | $0.17 | 4,008 |
| 2022-05-31 | $0.17 | $0.17 | 3,330 |
| 2022-05-27 | $0.17 | $0.17 | 38,707 |
| 2022-05-26 | $0.16 | $0.16 | 190,841 |
| 2022-05-25 | $0.17 | $0.17 | 134,034 |
| 2022-05-24 | $0.17 | $0.17 | 19,820 |
| 2022-05-23 | $0.18 | $0.18 | 19,551 |
| 2022-05-20 | $0.17 | $0.17 | 43,487 |
| 2022-05-19 | $0.18 | $0.18 | 4,036 |
| 2022-05-18 | $0.18 | $0.18 | 11,852 |
| 2022-05-17 | $0.17 | $0.17 | 12,475 |
| 2022-05-16 | $0.17 | $0.17 | 38,557 |
| 2022-05-13 | $0.18 | $0.18 | 41,962 |
| 2022-05-12 | $0.18 | $0.18 | 52,146 |
| 2022-05-11 | $0.19 | $0.19 | 129,730 |
| 2022-05-10 | $0.18 | $0.18 | 52,492 |
| 2022-05-09 | $0.18 | $0.18 | 77,204 |
| 2022-05-06 | $0.21 | $0.21 | 41,244 |
| 2022-05-05 | $0.21 | $0.21 | 158,187 |
| 2022-05-04 | $0.19 | $0.19 | 22,342 |
| 2022-05-03 | $0.20 | $0.20 | 47,351 |
| 2022-05-02 | $0.19 | $0.19 | 48,593 |
| 2022-04-29 | $0.19 | $0.19 | 74,830 |
| 2022-04-28 | $0.21 | $0.21 | 241,098 |
| 2022-04-27 | $0.20 | $0.20 | 193,127 |
| 2022-04-26 | $0.19 | $0.19 | 96,674 |
| 2022-04-25 | $0.20 | $0.20 | 149,067 |
| 2022-04-22 | $0.21 | $0.21 | 201,012 |
| 2022-04-21 | $0.22 | $0.22 | 42,232 |
| 2022-04-20 | $0.22 | $0.22 | 57,162 |
| 2022-04-19 | $0.23 | $0.23 | 72,931 |
| 2022-04-18 | $0.22 | $0.22 | 99,261 |
| 2022-04-14 | $0.24 | $0.24 | 79,363 |
| 2022-04-13 | $0.26 | $0.26 | 322,017 |
| 2022-04-12 | $0.22 | $0.22 | 169,237 |
| 2022-04-11 | $0.25 | $0.25 | 218,775 |
| 2022-04-08 | $0.22 | $0.22 | 91,150 |
| 2022-04-07 | $0.25 | $0.25 | 355,906 |
| 2022-04-06 | $0.29 | $0.29 | 157,176 |
| 2022-04-05 | $0.28 | $0.28 | 627,965 |
| 2022-04-04 | $0.23 | $0.23 | 459,329 |
| 2022-04-01 | $0.20 | $0.20 | 28,590 |
| 2022-03-31 | $0.19 | $0.19 | 198,575 |
| 2022-03-30 | $0.19 | $0.19 | 79,898 |
| 2022-03-29 | $0.17 | $0.17 | 64,633 |
| 2022-03-28 | $0.18 | $0.18 | 84,524 |
| 2022-03-25 | $0.19 | $0.19 | 38,453 |
| 2022-03-24 | $0.19 | $0.19 | 105,783 |
| 2022-03-23 | $0.20 | $0.20 | 131,024 |
| 2022-03-22 | $0.19 | $0.19 | 87,319 |
| 2022-03-21 | $0.20 | $0.20 | 52,162 |
| 2022-03-18 | $0.20 | $0.20 | 76,670 |
| 2022-03-17 | $0.18 | $0.18 | 38,954 |
| 2022-03-16 | $0.18 | $0.18 | 11,388 |
| 2022-03-15 | $0.17 | $0.17 | 28,187 |
| 2022-03-14 | $0.17 | $0.17 | 127,775 |
| 2022-03-11 | $0.20 | $0.20 | 42,446 |
| 2022-03-10 | $0.20 | $0.20 | 62,645 |
| 2022-03-09 | $0.20 | $0.20 | 19,396 |
| 2022-03-08 | $0.20 | $0.20 | 39,530 |
| 2022-03-07 | $0.19 | $0.19 | 29,347 |
| 2022-03-04 | $0.18 | $0.18 | 72,960 |
| 2022-03-03 | $0.18 | $0.18 | 40,792 |
| 2022-03-02 | $0.20 | $0.20 | 26,658 |
| 2022-03-01 | $0.20 | $0.20 | 38,113 |
| 2022-02-28 | $0.19 | $0.19 | 47,372 |
| 2022-02-25 | $0.20 | $0.20 | 40,511 |
| 2022-02-24 | $0.17 | $0.17 | 56,572 |
| 2022-02-23 | $0.18 | $0.18 | 45,721 |
| 2022-02-22 | $0.19 | $0.19 | 59,867 |
| 2022-02-18 | $0.19 | $0.19 | 23,500 |
| 2022-02-17 | $0.19 | $0.19 | 11,099 |
| 2022-02-16 | $0.19 | $0.19 | 24,873 |
| 2022-02-15 | $0.19 | $0.19 | 37,836 |
| 2022-02-14 | $0.19 | $0.19 | 5,575 |
| 2022-02-11 | $0.18 | $0.18 | 1,492 |
| 2022-02-10 | $0.20 | $0.20 | 66,133 |
| 2022-02-09 | $0.21 | $0.21 | 4,955 |
| 2022-02-08 | $0.20 | $0.20 | 18,528 |
| 2022-02-07 | $0.20 | $0.20 | 52,547 |
| 2022-02-04 | $0.22 | $0.22 | 68,376 |
| 2022-02-03 | $0.22 | $0.22 | 42,874 |
| 2022-02-02 | $0.23 | $0.23 | 56,933 |
| 2022-02-01 | $0.20 | $0.20 | 43,023 |
| 2022-01-31 | $0.18 | $0.18 | 26,725 |
| 2022-01-28 | $0.20 | $0.20 | 21,667 |
| 2022-01-27 | $0.19 | $0.19 | 51,400 |
| 2022-01-26 | $0.19 | $0.19 | 331,001 |
| 2022-01-25 | $0.19 | $0.19 | 111,421 |
| 2022-01-24 | $0.17 | $0.17 | 144,027 |
| 2022-01-21 | $0.16 | $0.16 | 626,566 |
| 2022-01-20 | $0.19 | $0.19 | 32,672 |
| 2022-01-19 | $0.19 | $0.19 | 126,439 |
| 2022-01-18 | $0.21 | $0.21 | 133,901 |
| 2022-01-14 | $0.21 | $0.21 | 24,593 |
| 2022-01-13 | $0.23 | $0.23 | 3,421 |
| 2022-01-12 | $0.23 | $0.23 | 146,815 |
| 2022-01-11 | $0.20 | $0.20 | 117,539 |
| 2022-01-10 | $0.18 | $0.18 | 120,883 |
| 2022-01-07 | $0.17 | $0.17 | 513,229 |
| 2022-01-06 | $0.20 | $0.20 | 70,520 |
| 2022-01-05 | $0.23 | $0.23 | 55,452 |
| 2022-01-04 | $0.25 | $0.25 | 24,411 |
| 2022-01-03 | $0.23 | $0.23 | 94,887 |