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
- 2013-02-15 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 | $0.10 | $0.10 | 154,168 |
| 2022-12-29 | $0.09 | $0.09 | 151,605 |
| 2022-12-28 | $0.09 | $0.09 | 13,021 |
| 2022-12-27 | $0.10 | $0.10 | 33,600 |
| 2022-12-23 | $0.09 | $0.09 | 2,978 |
| 2022-12-22 | $0.09 | $0.09 | 45,420 |
| 2022-12-21 | $0.09 | $0.09 | 31,998 |
| 2022-12-20 | $0.09 | $0.09 | 5,690 |
| 2022-12-19 | $0.09 | $0.09 | 69,250 |
| 2022-12-16 | $0.10 | $0.10 | 19,550 |
| 2022-12-15 | $0.10 | $0.10 | 1,502 |
| 2022-12-14 | $0.10 | $0.10 | 1,288 |
| 2022-12-13 | $0.10 | $0.10 | 73,497 |
| 2022-12-12 | $0.10 | $0.10 | 11,601 |
| 2022-12-09 | $0.10 | $0.10 | 109,208 |
| 2022-12-08 | $0.11 | $0.11 | 14,082 |
| 2022-12-07 | $0.11 | $0.11 | 13,500 |
| 2022-12-06 | $0.11 | $0.11 | 9,582 |
| 2022-12-05 | $0.11 | $0.11 | 5,081 |
| 2022-12-02 | $0.12 | $0.12 | 4,500 |
| 2022-12-01 | $0.12 | $0.12 | 14,900 |
| 2022-11-30 | $0.12 | $0.12 | 104,542 |
| 2022-11-29 | $0.12 | $0.12 | 1,302 |
| 2022-11-28 | $0.12 | $0.12 | 50,501 |
| 2022-11-25 | $0.12 | $0.12 | 5,000 |
| 2022-11-23 | $0.12 | $0.12 | 16,950 |
| 2022-11-22 | $0.11 | $0.11 | 42,100 |
| 2022-11-21 | $0.10 | $0.10 | 184,849 |
| 2022-11-18 | $0.09 | $0.09 | 45,000 |
| 2022-11-17 | $0.10 | $0.10 | 25,105 |
| 2022-11-16 | $0.09 | $0.09 | 64,400 |
| 2022-11-15 | $0.10 | $0.10 | 45,054 |
| 2022-11-14 | $0.12 | $0.12 | 200 |
| 2022-11-11 | $0.12 | $0.12 | 132,550 |
| 2022-11-10 | $0.11 | $0.11 | 26,449 |
| 2022-11-09 | $0.11 | $0.11 | 2,117 |
| 2022-11-08 | $0.10 | $0.10 | 6,201 |
| 2022-11-07 | $0.10 | $0.10 | 9,500 |
| 2022-11-04 | $0.09 | $0.09 | 34,450 |
| 2022-11-03 | $0.10 | $0.10 | 25,900 |
| 2022-11-02 | $0.09 | $0.09 | 11,500 |
| 2022-11-01 | $0.09 | $0.09 | 35,800 |
| 2022-10-31 | $0.09 | $0.09 | 6,100 |
| 2022-10-28 | $0.09 | $0.09 | 17,201 |
| 2022-10-27 | $0.10 | $0.10 | 28,650 |
| 2022-10-26 | $0.10 | $0.10 | 26,700 |
| 2022-10-25 | $0.11 | $0.11 | 118,512 |
| 2022-10-24 | $0.10 | $0.10 | 700 |
| 2022-10-21 | $0.10 | $0.10 | 3,700 |
| 2022-10-20 | $0.10 | $0.10 | 4,000 |
| 2022-10-19 | $0.11 | $0.11 | 30,200 |
| 2022-10-18 | $0.10 | $0.10 | 34,700 |
| 2022-10-17 | $0.10 | $0.10 | 41,525 |
| 2022-10-14 | $0.11 | $0.11 | 38,218 |
| 2022-10-13 | $0.12 | $0.12 | 600 |
| 2022-10-12 | $0.12 | $0.12 | 29,600 |
| 2022-10-11 | $0.11 | $0.11 | 3,625 |
| 2022-10-10 | $0.12 | $0.12 | 0 |
| 2022-10-07 | $0.12 | $0.12 | 24,649 |
| 2022-10-06 | $0.12 | $0.12 | 6,200 |
| 2022-10-05 | $0.13 | $0.13 | 18,950 |
| 2022-10-04 | $0.13 | $0.13 | 6,775 |
| 2022-10-03 | $0.12 | $0.12 | 15,570 |
| 2022-09-30 | $0.12 | $0.12 | 14,075 |
| 2022-09-29 | $0.12 | $0.12 | 4,468 |
| 2022-09-28 | $0.12 | $0.12 | 13,509 |
| 2022-09-27 | $0.12 | $0.12 | 0 |
| 2022-09-26 | $0.12 | $0.12 | 40,900 |
| 2022-09-23 | $0.12 | $0.12 | 2,500 |
| 2022-09-22 | $0.14 | $0.14 | 47,750 |
| 2022-09-21 | $0.14 | $0.14 | 0 |
| 2022-09-20 | $0.14 | $0.14 | 31,500 |
| 2022-09-19 | $0.14 | $0.14 | 57,013 |
| 2022-09-16 | $0.14 | $0.14 | 0 |
| 2022-09-15 | $0.14 | $0.14 | 31,901 |
| 2022-09-14 | $0.13 | $0.13 | 39,450 |
| 2022-09-13 | $0.14 | $0.14 | 9,100 |
| 2022-09-12 | $0.14 | $0.14 | 40,202 |
| 2022-09-09 | $0.16 | $0.16 | 10,200 |
| 2022-09-08 | $0.15 | $0.15 | 14,600 |
| 2022-09-07 | $0.13 | $0.13 | 44,450 |
| 2022-09-06 | $0.13 | $0.13 | 0 |
| 2022-09-02 | $0.13 | $0.13 | 111,550 |
| 2022-09-01 | $0.15 | $0.15 | 19,500 |
| 2022-08-31 | $0.15 | $0.15 | 0 |
| 2022-08-30 | $0.15 | $0.15 | 21,000 |
| 2022-08-29 | $0.15 | $0.15 | 120,987 |
| 2022-08-26 | $0.16 | $0.16 | 20,050 |
| 2022-08-25 | $0.17 | $0.17 | 0 |
| 2022-08-24 | $0.17 | $0.17 | 3,104 |
| 2022-08-23 | $0.17 | $0.17 | 15,022 |
| 2022-08-22 | $0.16 | $0.16 | 12,250 |
| 2022-08-19 | $0.16 | $0.16 | 25,000 |
| 2022-08-18 | $0.17 | $0.17 | 0 |
| 2022-08-17 | $0.17 | $0.17 | 18,501 |
| 2022-08-16 | $0.18 | $0.18 | 5,250 |
| 2022-08-15 | $0.19 | $0.19 | 100 |
| 2022-08-12 | $0.21 | $0.21 | 14,600 |
| 2022-08-11 | $0.19 | $0.19 | 9,540 |
| 2022-08-10 | $0.20 | $0.20 | 41,900 |
| 2022-08-09 | $0.20 | $0.20 | 14,020 |
| 2022-08-08 | $0.23 | $0.23 | 0 |
| 2022-08-05 | $0.23 | $0.23 | 10,000 |
| 2022-08-04 | $0.23 | $0.23 | 34,130 |
| 2022-08-03 | $0.23 | $0.23 | 26,025 |
| 2022-08-02 | $0.22 | $0.22 | 47,093 |
| 2022-08-01 | $0.22 | $0.22 | 4,173 |
| 2022-07-29 | $0.18 | $0.18 | 12,957 |
| 2022-07-28 | $0.19 | $0.19 | 16,635 |
| 2022-07-27 | $0.20 | $0.20 | 1,020 |
| 2022-07-26 | $0.20 | $0.20 | 26,045 |
| 2022-07-25 | $0.19 | $0.19 | 25,745 |
| 2022-07-22 | $0.19 | $0.19 | 32,931 |
| 2022-07-21 | $0.20 | $0.20 | 22,400 |
| 2022-07-20 | $0.20 | $0.20 | 5,660 |
| 2022-07-19 | $0.20 | $0.20 | 12,165 |
| 2022-07-18 | $0.18 | $0.18 | 5,900 |
| 2022-07-15 | $0.17 | $0.17 | 2,900 |
| 2022-07-14 | $0.16 | $0.16 | 8,245 |
| 2022-07-13 | $0.18 | $0.18 | 0 |
| 2022-07-12 | $0.18 | $0.18 | 8,500 |
| 2022-07-11 | $0.19 | $0.19 | 5,000 |
| 2022-07-08 | $0.17 | $0.17 | 0 |
| 2022-07-07 | $0.17 | $0.17 | 17,001 |
| 2022-07-06 | $0.18 | $0.18 | 4,000 |
| 2022-07-05 | $0.19 | $0.18 | 14,500 |
| 2022-07-01 | $0.21 | $0.21 | 600 |
| 2022-06-30 | $0.23 | $0.23 | 17,945 |
| 2022-06-29 | $0.18 | $0.18 | 53,100 |
| 2022-06-28 | $0.17 | $0.17 | 5,429 |
| 2022-06-27 | $0.16 | $0.16 | 0 |
| 2022-06-24 | $0.16 | $0.16 | 0 |
| 2022-06-23 | $0.16 | $0.16 | 9,153 |
| 2022-06-22 | $0.17 | $0.17 | 7,000 |
| 2022-06-21 | $0.18 | $0.18 | 7,601 |
| 2022-06-17 | $0.17 | $0.17 | 25,999 |
| 2022-06-16 | $0.18 | $0.18 | 14,000 |
| 2022-06-15 | $0.18 | $0.18 | 11,080 |
| 2022-06-14 | $0.18 | $0.18 | 3,243 |
| 2022-06-13 | $0.18 | $0.18 | 76,420 |
| 2022-06-10 | $0.16 | $0.16 | 155,311 |
| 2022-06-09 | $0.17 | $0.17 | 182,210 |
| 2022-06-08 | $0.16 | $0.16 | 519,160 |
| 2022-06-07 | $0.20 | $0.20 | 725,962 |
| 2022-06-06 | $0.28 | $0.28 | 47,550 |
| 2022-06-03 | $0.27 | $0.27 | 109,101 |
| 2022-06-02 | $0.25 | $0.25 | 28,990 |
| 2022-06-01 | $0.26 | $0.26 | 10,500 |
| 2022-05-31 | $0.25 | $0.25 | 203,050 |
| 2022-05-27 | $0.29 | $0.29 | 44,600 |
| 2022-05-26 | $0.28 | $0.28 | 57,800 |
| 2022-05-25 | $0.28 | $0.28 | 33,950 |
| 2022-05-24 | $0.26 | $0.26 | 102,065 |
| 2022-05-23 | $0.28 | $0.28 | 1,000 |
| 2022-05-20 | $0.29 | $0.29 | 200 |
| 2022-05-19 | $0.29 | $0.29 | 21,609 |
| 2022-05-18 | $0.26 | $0.26 | 6,158 |
| 2022-05-17 | $0.27 | $0.27 | 41,460 |
| 2022-05-16 | $0.27 | $0.27 | 5,160 |
| 2022-05-13 | $0.27 | $0.27 | 28,511 |
| 2022-05-12 | $0.27 | $0.27 | 29,100 |
| 2022-05-11 | $0.25 | $0.25 | 53,020 |
| 2022-05-10 | $0.28 | $0.28 | 71,550 |
| 2022-05-09 | $0.30 | $0.30 | 8,736 |
| 2022-05-06 | $0.30 | $0.30 | 21,000 |
| 2022-05-05 | $0.29 | $0.29 | 1,342 |
| 2022-05-04 | $0.30 | $0.30 | 50,559 |
| 2022-05-03 | $0.28 | $0.28 | 7,564 |
| 2022-05-02 | $0.27 | $0.27 | 15,250 |
| 2022-04-29 | $0.28 | $0.28 | 65,910 |
| 2022-04-28 | $0.30 | $0.30 | 63,735 |
| 2022-04-27 | $0.30 | $0.30 | 68,785 |
| 2022-04-26 | $0.30 | $0.30 | 8,040 |
| 2022-04-25 | $0.33 | $0.33 | 106,500 |
| 2022-04-22 | $0.34 | $0.34 | 135,207 |
| 2022-04-21 | $0.37 | $0.37 | 14,506 |
| 2022-04-20 | $0.37 | $0.37 | 560 |
| 2022-04-19 | $0.38 | $0.38 | 15,000 |
| 2022-04-18 | $0.38 | $0.38 | 13,890 |
| 2022-04-14 | $0.38 | $0.38 | 346,900 |
| 2022-04-13 | $0.40 | $0.40 | 40,200 |
| 2022-04-12 | $0.42 | $0.42 | 19,000 |
| 2022-04-11 | $0.43 | $0.43 | 5,850 |
| 2022-04-08 | $0.43 | $0.43 | 68,000 |
| 2022-04-07 | $0.42 | $0.42 | 367,200 |
| 2022-04-06 | $0.40 | $0.40 | 10,200 |
| 2022-04-05 | $0.41 | $0.41 | 4,550 |
| 2022-04-04 | $0.43 | $0.43 | 25,640 |
| 2022-04-01 | $0.40 | $0.40 | 33,800 |
| 2022-03-31 | $0.39 | $0.39 | 42,100 |
| 2022-03-30 | $0.40 | $0.40 | 7,900 |
| 2022-03-29 | $0.40 | $0.40 | 84,100 |
| 2022-03-28 | $0.38 | $0.38 | 84,049 |
| 2022-03-25 | $0.39 | $0.39 | 136,376 |
| 2022-03-24 | $0.40 | $0.40 | 19,601 |
| 2022-03-23 | $0.41 | $0.41 | 50,065 |
| 2022-03-22 | $0.39 | $0.39 | 43,330 |
| 2022-03-21 | $0.40 | $0.40 | 182,000 |
| 2022-03-18 | $0.40 | $0.40 | 80,450 |
| 2022-03-17 | $0.38 | $0.38 | 87,202 |
| 2022-03-16 | $0.36 | $0.36 | 27,072 |
| 2022-03-15 | $0.35 | $0.35 | 76,140 |
| 2022-03-14 | $0.37 | $0.37 | 27,457 |
| 2022-03-11 | $0.40 | $0.40 | 356,759 |
| 2022-03-10 | $0.42 | $0.42 | 503,113 |
| 2022-03-09 | $0.43 | $0.43 | 83,615 |
| 2022-03-08 | $0.47 | $0.47 | 255,240 |
| 2022-03-07 | $0.50 | $0.50 | 208,311 |
| 2022-03-04 | $0.53 | $0.53 | 279,619 |
| 2022-03-03 | $0.50 | $0.50 | 334,120 |
| 2022-03-02 | $0.38 | $0.38 | 21,300 |
| 2022-03-01 | $0.40 | $0.40 | 11,413 |
| 2022-02-28 | $0.39 | $0.39 | 14,623 |
| 2022-02-25 | $0.40 | $0.40 | 91,075 |
| 2022-02-24 | $0.42 | $0.42 | 99,423 |
| 2022-02-23 | $0.40 | $0.40 | 129,066 |
| 2022-02-22 | $0.38 | $0.38 | 182,383 |
| 2022-02-18 | $0.39 | $0.39 | 102,844 |
| 2022-02-17 | $0.38 | $0.38 | 160,900 |
| 2022-02-16 | $0.34 | $0.34 | 29,055 |
| 2022-02-15 | $0.36 | $0.36 | 99,349 |
| 2022-02-14 | $0.35 | $0.34 | 147,307 |
| 2022-02-11 | $0.36 | $0.36 | 310,528 |
| 2022-02-10 | $0.38 | $0.38 | 144,023 |
| 2022-02-09 | $0.34 | $0.34 | 216,670 |
| 2022-02-08 | $0.37 | $0.37 | 222,310 |
| 2022-02-07 | $0.36 | $0.36 | 444,725 |
| 2022-02-04 | $0.34 | $0.34 | 485,917 |
| 2022-02-03 | $0.33 | $0.33 | 530,639 |
| 2022-02-02 | $0.30 | $0.30 | 676,893 |
| 2022-02-01 | $0.15 | $0.15 | 39,167 |
| 2022-01-31 | $0.14 | $0.14 | 87,261 |
| 2022-01-28 | $0.14 | $0.14 | 146,004 |
| 2022-01-27 | $0.14 | $0.14 | 22,000 |
| 2022-01-26 | $0.14 | $0.14 | 168,129 |
| 2022-01-25 | $0.14 | $0.14 | 101,679 |
| 2022-01-24 | $0.15 | $0.15 | 127,804 |
| 2022-01-21 | $0.17 | $0.17 | 56,825 |
| 2022-01-20 | $0.17 | $0.17 | 93,008 |
| 2022-01-19 | $0.16 | $0.16 | 161,588 |
| 2022-01-18 | $0.16 | $0.16 | 238,553 |
| 2022-01-14 | $0.17 | $0.17 | 101,275 |
| 2022-01-13 | $0.16 | $0.16 | 38,900 |
| 2022-01-12 | $0.17 | $0.17 | 171,918 |
| 2022-01-11 | $0.17 | $0.17 | 227,881 |
| 2022-01-10 | $0.16 | $0.16 | 467,700 |
| 2022-01-07 | $0.15 | $0.15 | 118,300 |
| 2022-01-06 | $0.14 | $0.14 | 36,500 |
| 2022-01-05 | $0.15 | $0.15 | 61,550 |
| 2022-01-04 | $0.14 | $0.14 | 800 |
| 2022-01-03 | $0.13 | $0.13 | 9,595 |