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
- 2022-08-04 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 | $0.33 | $0.33 | 1,000 |
| 2022-12-29 | $0.22 | $0.22 | 0 |
| 2022-12-28 | $0.22 | $0.22 | 379 |
| 2022-12-27 | $0.25 | $0.25 | 5,960 |
| 2022-12-23 | $0.33 | $0.33 | 4,750 |
| 2022-12-22 | $0.34 | $0.34 | 50,533 |
| 2022-12-21 | $0.35 | $0.35 | 40,527 |
| 2022-12-20 | $0.32 | $0.32 | 35,727 |
| 2022-12-19 | $0.23 | $0.23 | 0 |
| 2022-12-16 | $0.23 | $0.23 | 0 |
| 2022-12-15 | $0.23 | $0.23 | 0 |
| 2022-12-14 | $0.23 | $0.23 | 250 |
| 2022-12-13 | $0.22 | $0.22 | 0 |
| 2022-12-12 | $0.22 | $0.22 | 420 |
| 2022-12-09 | $0.34 | $0.34 | 0 |
| 2022-12-08 | $0.34 | $0.34 | 7,201 |
| 2022-12-07 | $0.33 | $0.33 | 16,346 |
| 2022-12-06 | $0.21 | $0.21 | 6,345 |
| 2022-12-05 | $0.34 | $0.34 | 10,200 |
| 2022-12-02 | $0.33 | $0.33 | 11,138 |
| 2022-12-01 | $0.33 | $0.33 | 0 |
| 2022-11-30 | $0.33 | $0.33 | 0 |
| 2022-11-29 | $0.33 | $0.33 | 625 |
| 2022-11-28 | $0.36 | $0.36 | 0 |
| 2022-11-25 | $0.36 | $0.36 | 0 |
| 2022-11-23 | $0.36 | $0.36 | 12,737 |
| 2022-11-22 | $0.36 | $0.36 | 0 |
| 2022-11-21 | $0.36 | $0.36 | 500 |
| 2022-11-18 | $0.37 | $0.37 | 4,813 |
| 2022-11-17 | $0.38 | $0.38 | 3,750 |
| 2022-11-16 | $0.42 | $0.42 | 100 |
| 2022-11-15 | $0.40 | $0.40 | 11,975 |
| 2022-11-14 | $0.40 | $0.40 | 1,753 |
| 2022-11-11 | $0.40 | $0.40 | 2,144 |
| 2022-11-10 | $0.36 | $0.36 | 33,238 |
| 2022-11-09 | $0.36 | $0.36 | 3,400 |
| 2022-11-08 | $0.35 | $0.35 | 3,219 |
| 2022-11-07 | $0.35 | $0.35 | 40,271 |
| 2022-11-04 | $0.32 | $0.32 | 5,124 |
| 2022-11-03 | $0.19 | $0.19 | 2,112 |
| 2022-11-02 | $0.32 | $0.32 | 925 |
| 2022-11-01 | $0.29 | $0.29 | 125 |
| 2022-10-31 | $0.20 | $0.20 | 0 |
| 2022-10-28 | $0.20 | $0.20 | 0 |
| 2022-10-27 | $0.20 | $0.20 | 3,000 |
| 2022-10-26 | $0.30 | $0.30 | 0 |
| 2022-10-25 | $0.30 | $0.30 | 3,081 |
| 2022-10-24 | $0.30 | $0.30 | 0 |
| 2022-10-21 | $0.30 | $0.30 | 8,150 |
| 2022-10-20 | $0.28 | $0.28 | 325 |
| 2022-10-19 | $0.18 | $0.18 | 188 |
| 2022-10-18 | $0.28 | $0.28 | 5,000 |
| 2022-10-17 | $0.30 | $0.30 | 0 |
| 2022-10-14 | $0.30 | $0.30 | 0 |
| 2022-10-13 | $0.30 | $0.30 | 0 |
| 2022-10-12 | $0.30 | $0.30 | 0 |
| 2022-10-11 | $0.30 | $0.30 | 5,313 |
| 2022-10-10 | $0.30 | $0.30 | 0 |
| 2022-10-07 | $0.30 | $0.30 | 4,025 |
| 2022-10-06 | $0.30 | $0.30 | 0 |
| 2022-10-05 | $0.30 | $0.30 | 0 |
| 2022-10-04 | $0.30 | $0.30 | 0 |
| 2022-10-03 | $0.30 | $0.30 | 0 |
| 2022-09-30 | $0.30 | $0.30 | 0 |
| 2022-09-29 | $0.30 | $0.30 | 613 |
| 2022-09-28 | $0.21 | $0.21 | 0 |
| 2022-09-27 | $0.21 | $0.21 | 0 |
| 2022-09-26 | $0.21 | $0.21 | 4,158 |
| 2022-09-23 | $0.30 | $0.30 | 0 |
| 2022-09-22 | $0.30 | $0.30 | 4,360 |
| 2022-09-21 | $0.26 | $0.26 | 13,499 |
| 2022-09-20 | $0.22 | $0.22 | 1,250 |
| 2022-09-19 | $0.30 | $0.30 | 0 |
| 2022-09-16 | $0.30 | $0.30 | 0 |
| 2022-09-15 | $0.30 | $0.30 | 10,760 |
| 2022-09-14 | $0.33 | $0.33 | 0 |
| 2022-09-13 | $0.33 | $0.33 | 5,625 |
| 2022-09-12 | $0.35 | $0.35 | 352 |
| 2022-09-09 | $0.33 | $0.33 | 0 |
| 2022-09-08 | $0.33 | $0.33 | 4,869 |
| 2022-09-07 | $0.33 | $0.33 | 1,385 |
| 2022-09-06 | $0.12 | $0.12 | 28,775 |
| 2022-09-02 | $0.30 | $0.30 | 0 |
| 2022-09-01 | $0.30 | $0.30 | 23,501 |
| 2022-08-31 | $0.28 | $0.28 | 3,477 |
| 2022-08-30 | $0.14 | $0.14 | 903 |
| 2022-08-29 | $0.29 | $0.29 | 7,655 |
| 2022-08-26 | $0.25 | $0.25 | 5,463 |
| 2022-08-25 | $0.25 | $0.25 | 0 |
| 2022-08-24 | $0.25 | $0.25 | 0 |
| 2022-08-23 | $0.25 | $0.25 | 9,405 |
| 2022-08-22 | $0.25 | $0.25 | 28,578 |
| 2022-08-19 | $0.35 | $0.35 | 0 |
| 2022-08-18 | $0.35 | $0.35 | 25,265 |
| 2022-08-17 | $0.34 | $0.34 | 2,000 |
| 2022-08-16 | $0.35 | $0.35 | 29,747 |
| 2022-08-15 | $0.35 | $0.35 | 12,000 |
| 2022-08-12 | $0.11 | $0.11 | 8,150 |
| 2022-08-11 | $0.30 | $0.30 | 4,504 |
| 2022-08-10 | $0.29 | $0.29 | 7,384 |
| 2022-08-09 | $0.29 | $0.29 | 164,787 |
| 2022-08-08 | $0.27 | $0.27 | 69,344 |
| 2022-08-05 | $0.30 | $0.30 | 1,000 |
| 2022-08-04 | $0.30 | $0.30 | 40,778 |