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
- 2014-05-29 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 | $0.03 | $0.03 | 160,939 |
| 2022-12-29 | $0.03 | $0.03 | 144,404 |
| 2022-12-28 | $0.03 | $0.03 | 300 |
| 2022-12-27 | $0.03 | $0.03 | 36,656 |
| 2022-12-23 | $0.03 | $0.03 | 5,000 |
| 2022-12-22 | $0.03 | $0.03 | 72,000 |
| 2022-12-21 | $0.03 | $0.03 | 0 |
| 2022-12-20 | $0.03 | $0.03 | 19,255 |
| 2022-12-19 | $0.03 | $0.03 | 23,850 |
| 2022-12-16 | $0.03 | $0.03 | 1,000 |
| 2022-12-15 | $0.03 | $0.03 | 0 |
| 2022-12-14 | $0.03 | $0.03 | 4,700 |
| 2022-12-13 | $0.03 | $0.03 | 200 |
| 2022-12-12 | $0.02 | $0.02 | 125,260 |
| 2022-12-09 | $0.03 | $0.03 | 5,863 |
| 2022-12-08 | $0.03 | $0.03 | 29,700 |
| 2022-12-07 | $0.03 | $0.03 | 244,000 |
| 2022-12-06 | $0.03 | $0.03 | 86,300 |
| 2022-12-05 | $0.03 | $0.03 | 29,200 |
| 2022-12-02 | $0.04 | $0.04 | 48,100 |
| 2022-12-01 | $0.03 | $0.03 | 3,500 |
| 2022-11-30 | $0.04 | $0.04 | 26,372 |
| 2022-11-29 | $0.03 | $0.03 | 200 |
| 2022-11-28 | $0.03 | $0.03 | 0 |
| 2022-11-25 | $0.03 | $0.03 | 25,500 |
| 2022-11-23 | $0.03 | $0.03 | 803 |
| 2022-11-22 | $0.03 | $0.03 | 22,000 |
| 2022-11-21 | $0.03 | $0.03 | 42,055 |
| 2022-11-18 | $0.03 | $0.03 | 78,411 |
| 2022-11-17 | $0.03 | $0.03 | 43,222 |
| 2022-11-16 | $0.03 | $0.03 | 62,500 |
| 2022-11-15 | $0.04 | $0.04 | 3,000 |
| 2022-11-14 | $0.04 | $0.04 | 67,219 |
| 2022-11-11 | $0.04 | $0.04 | 12,000 |
| 2022-11-10 | $0.04 | $0.04 | 61,700 |
| 2022-11-09 | $0.04 | $0.04 | 0 |
| 2022-11-08 | $0.04 | $0.04 | 1,500 |
| 2022-11-07 | $0.04 | $0.04 | 6,380 |
| 2022-11-04 | $0.04 | $0.04 | 9,800 |
| 2022-11-03 | $0.03 | $0.03 | 118,805 |
| 2022-11-02 | $0.03 | $0.03 | 12,222 |
| 2022-11-01 | $0.03 | $0.03 | 10,050 |
| 2022-10-31 | $0.03 | $0.03 | 124,240 |
| 2022-10-28 | $0.03 | $0.03 | 20,100 |
| 2022-10-27 | $0.04 | $0.04 | 8,300 |
| 2022-10-26 | $0.03 | $0.03 | 39,336 |
| 2022-10-25 | $0.04 | $0.04 | 58,800 |
| 2022-10-24 | $0.04 | $0.04 | 5,000 |
| 2022-10-21 | $0.04 | $0.04 | 9,000 |
| 2022-10-20 | $0.03 | $0.03 | 0 |
| 2022-10-19 | $0.03 | $0.03 | 2,000 |
| 2022-10-18 | $0.04 | $0.04 | 11,850 |
| 2022-10-17 | $0.04 | $0.04 | 11,700 |
| 2022-10-14 | $0.04 | $0.04 | 9,200 |
| 2022-10-13 | $0.04 | $0.04 | 75,300 |
| 2022-10-12 | $0.04 | $0.04 | 227,219 |
| 2022-10-11 | $0.04 | $0.04 | 43,600 |
| 2022-10-10 | $0.04 | $0.04 | 26,000 |
| 2022-10-07 | $0.04 | $0.04 | 200,000 |
| 2022-10-06 | $0.04 | $0.04 | 50,000 |
| 2022-10-05 | $0.05 | $0.05 | 3,333 |
| 2022-10-04 | $0.05 | $0.05 | 0 |
| 2022-10-03 | $0.05 | $0.05 | 171,839 |
| 2022-09-30 | $0.04 | $0.04 | 93,500 |
| 2022-09-29 | $0.04 | $0.04 | 45,250 |
| 2022-09-28 | $0.04 | $0.04 | 112,100 |
| 2022-09-27 | $0.04 | $0.04 | 58,900 |
| 2022-09-26 | $0.04 | $0.04 | 45,850 |
| 2022-09-23 | $0.04 | $0.04 | 79,090 |
| 2022-09-22 | $0.04 | $0.04 | 47,190 |
| 2022-09-21 | $0.05 | $0.05 | 307,190 |
| 2022-09-20 | $0.05 | $0.05 | 174,250 |
| 2022-09-19 | $0.06 | $0.06 | 172,500 |
| 2022-09-16 | $0.06 | $0.06 | 154,000 |
| 2022-09-15 | $0.06 | $0.06 | 198,245 |
| 2022-09-14 | $0.06 | $0.06 | 41,500 |
| 2022-09-13 | $0.06 | $0.06 | 75,190 |
| 2022-09-12 | $0.07 | $0.07 | 238,000 |
| 2022-09-09 | $0.06 | $0.06 | 128,252 |
| 2022-09-08 | $0.06 | $0.06 | 213,026 |
| 2022-09-07 | $0.06 | $0.06 | 274,090 |
| 2022-09-06 | $0.06 | $0.06 | 790,348 |
| 2022-09-02 | $0.06 | $0.06 | 148,600 |
| 2022-09-01 | $0.06 | $0.06 | 10,000 |
| 2022-08-31 | $0.07 | $0.07 | 10,000 |
| 2022-08-30 | $0.06 | $0.06 | 2,500 |
| 2022-08-29 | $0.06 | $0.06 | 214,020 |
| 2022-08-26 | $0.05 | $0.05 | 10,000 |
| 2022-08-25 | $0.05 | $0.05 | 30,000 |
| 2022-08-24 | $0.05 | $0.05 | 12,200 |
| 2022-08-23 | $0.05 | $0.05 | 15,000 |
| 2022-08-22 | $0.05 | $0.05 | 145 |
| 2022-08-19 | $0.05 | $0.05 | 0 |
| 2022-08-18 | $0.05 | $0.05 | 0 |
| 2022-08-17 | $0.05 | $0.05 | 0 |
| 2022-08-16 | $0.05 | $0.05 | 0 |
| 2022-08-15 | $0.05 | $0.05 | 0 |
| 2022-08-12 | $0.05 | $0.05 | 0 |
| 2022-08-11 | $0.05 | $0.05 | 5,000 |
| 2022-08-10 | $0.05 | $0.05 | 10,000 |
| 2022-08-09 | $0.05 | $0.05 | 0 |
| 2022-08-08 | $0.05 | $0.05 | 0 |
| 2022-08-05 | $0.05 | $0.05 | 0 |
| 2022-08-04 | $0.05 | $0.05 | 0 |
| 2022-08-03 | $0.05 | $0.05 | 8,090 |
| 2022-08-02 | $0.05 | $0.05 | 7,608 |
| 2022-08-01 | $0.05 | $0.05 | 5,000 |
| 2022-07-29 | $0.06 | $0.06 | 10,000 |
| 2022-07-28 | $0.05 | $0.05 | 40,000 |
| 2022-07-27 | $0.06 | $0.06 | 0 |
| 2022-07-26 | $0.06 | $0.06 | 0 |
| 2022-07-25 | $0.06 | $0.06 | 1,500 |
| 2022-07-22 | $0.06 | $0.06 | 0 |
| 2022-07-21 | $0.06 | $0.06 | 50,000 |
| 2022-07-20 | $0.06 | $0.06 | 100,000 |
| 2022-07-19 | $0.06 | $0.06 | 5,000 |
| 2022-07-18 | $0.05 | $0.05 | 0 |
| 2022-07-15 | $0.05 | $0.05 | 9,200 |
| 2022-07-14 | $0.05 | $0.05 | 12,614 |
| 2022-07-13 | $0.06 | $0.06 | 0 |
| 2022-07-12 | $0.06 | $0.06 | 5,000 |
| 2022-07-11 | $0.05 | $0.05 | 0 |
| 2022-07-08 | $0.05 | $0.05 | 0 |
| 2022-07-07 | $0.05 | $0.05 | 72,000 |
| 2022-07-06 | $0.05 | $0.05 | 11,015 |
| 2022-07-05 | $0.05 | $0.05 | 5,000 |
| 2022-07-01 | $0.05 | $0.05 | 0 |
| 2022-06-30 | $0.05 | $0.05 | 10,310 |
| 2022-06-29 | $0.06 | $0.06 | 0 |
| 2022-06-28 | $0.06 | $0.06 | 89,745 |
| 2022-06-27 | $0.06 | $0.06 | 3,986 |
| 2022-06-24 | $0.06 | $0.06 | 1,620 |
| 2022-06-23 | $0.06 | $0.06 | 51,000 |
| 2022-06-22 | $0.07 | $0.07 | 189,000 |
| 2022-06-21 | $0.06 | $0.06 | 23,550 |
| 2022-06-17 | $0.05 | $0.05 | 55,137 |
| 2022-06-16 | $0.05 | $0.05 | 5,000 |
| 2022-06-15 | $0.05 | $0.05 | 20,490 |
| 2022-06-14 | $0.05 | $0.05 | 95,642 |
| 2022-06-13 | $0.05 | $0.05 | 121,800 |
| 2022-06-10 | $0.05 | $0.05 | 324 |
| 2022-06-09 | $0.05 | $0.05 | 170,330 |
| 2022-06-08 | $0.06 | $0.06 | 30,175 |
| 2022-06-07 | $0.06 | $0.06 | 15,000 |
| 2022-06-06 | $0.07 | $0.07 | 25,000 |
| 2022-06-03 | $0.05 | $0.05 | 186,818 |
| 2022-06-02 | $0.05 | $0.05 | 0 |
| 2022-06-01 | $0.05 | $0.05 | 10,000 |
| 2022-05-31 | $0.05 | $0.05 | 92,015 |
| 2022-05-27 | $0.05 | $0.05 | 15,000 |
| 2022-05-26 | $0.06 | $0.06 | 50,000 |
| 2022-05-25 | $0.06 | $0.06 | 200 |
| 2022-05-24 | $0.05 | $0.05 | 89,800 |
| 2022-05-23 | $0.05 | $0.05 | 15,500 |
| 2022-05-20 | $0.06 | $0.06 | 0 |
| 2022-05-19 | $0.06 | $0.06 | 0 |
| 2022-05-18 | $0.06 | $0.06 | 0 |
| 2022-05-17 | $0.06 | $0.06 | 18,200 |
| 2022-05-16 | $0.05 | $0.05 | 48,995 |
| 2022-05-13 | $0.06 | $0.06 | 56,500 |
| 2022-05-12 | $0.05 | $0.05 | 1,015 |
| 2022-05-11 | $0.05 | $0.05 | 132,000 |
| 2022-05-10 | $0.05 | $0.05 | 56,000 |
| 2022-05-09 | $0.06 | $0.05 | 72,825 |
| 2022-05-06 | $0.05 | $0.05 | 105,840 |
| 2022-05-05 | $0.06 | $0.06 | 251,000 |
| 2022-05-04 | $0.08 | $0.08 | 50,000 |
| 2022-05-03 | $0.07 | $0.07 | 5,000 |
| 2022-05-02 | $0.07 | $0.07 | 65,000 |
| 2022-04-29 | $0.07 | $0.07 | 25,000 |
| 2022-04-28 | $0.06 | $0.06 | 99,500 |
| 2022-04-27 | $0.06 | $0.06 | 73,100 |
| 2022-04-26 | $0.07 | $0.07 | 1,500 |
| 2022-04-25 | $0.07 | $0.07 | 42,160 |
| 2022-04-22 | $0.08 | $0.08 | 6,265 |
| 2022-04-21 | $0.09 | $0.09 | 37,585 |
| 2022-04-20 | $0.09 | $0.09 | 0 |
| 2022-04-19 | $0.09 | $0.09 | 275 |
| 2022-04-18 | $0.08 | $0.08 | 18,030 |
| 2022-04-14 | $0.09 | $0.09 | 80,500 |
| 2022-04-13 | $0.09 | $0.09 | 31,000 |
| 2022-04-12 | $0.09 | $0.09 | 25,000 |
| 2022-04-11 | $0.08 | $0.08 | 3,000 |
| 2022-04-08 | $0.08 | $0.08 | 0 |
| 2022-04-07 | $0.08 | $0.08 | 50,000 |
| 2022-04-06 | $0.09 | $0.09 | 160 |
| 2022-04-05 | $0.10 | $0.10 | 64,100 |
| 2022-04-04 | $0.09 | $0.09 | 11,250 |
| 2022-04-01 | $0.09 | $0.09 | 54,601 |
| 2022-03-31 | $0.09 | $0.09 | 32,100 |
| 2022-03-30 | $0.09 | $0.09 | 127,500 |
| 2022-03-29 | $0.08 | $0.08 | 74,000 |
| 2022-03-28 | $0.07 | $0.07 | 22,167 |
| 2022-03-25 | $0.07 | $0.07 | 167,723 |
| 2022-03-24 | $0.08 | $0.08 | 4,250 |
| 2022-03-23 | $0.07 | $0.07 | 0 |
| 2022-03-22 | $0.07 | $0.07 | 62,000 |
| 2022-03-21 | $0.07 | $0.07 | 13,677 |
| 2022-03-18 | $0.08 | $0.08 | 177,300 |
| 2022-03-17 | $0.10 | $0.10 | 194,006 |
| 2022-03-16 | $0.08 | $0.08 | 1,700 |
| 2022-03-15 | $0.07 | $0.07 | 700 |
| 2022-03-14 | $0.08 | $0.08 | 0 |
| 2022-03-11 | $0.08 | $0.08 | 35,025 |
| 2022-03-10 | $0.08 | $0.08 | 55,956 |
| 2022-03-09 | $0.08 | $0.08 | 36,500 |
| 2022-03-08 | $0.08 | $0.08 | 113,550 |
| 2022-03-07 | $0.08 | $0.08 | 238,335 |
| 2022-03-04 | $0.07 | $0.07 | 26,000 |
| 2022-03-03 | $0.07 | $0.07 | 0 |
| 2022-03-02 | $0.07 | $0.07 | 19,400 |
| 2022-03-01 | $0.07 | $0.07 | 88,979 |
| 2022-02-28 | $0.08 | $0.08 | 2,275 |
| 2022-02-25 | $0.07 | $0.07 | 225 |
| 2022-02-24 | $0.06 | $0.06 | 2,924 |
| 2022-02-23 | $0.06 | $0.06 | 26,000 |
| 2022-02-22 | $0.06 | $0.06 | 103,733 |
| 2022-02-18 | $0.07 | $0.07 | 0 |
| 2022-02-17 | $0.07 | $0.07 | 25,000 |
| 2022-02-16 | $0.07 | $0.07 | 0 |
| 2022-02-15 | $0.07 | $0.07 | 47,455 |
| 2022-02-14 | $0.07 | $0.07 | 43,991 |
| 2022-02-11 | $0.07 | $0.07 | 30,000 |
| 2022-02-10 | $0.07 | $0.07 | 0 |
| 2022-02-09 | $0.07 | $0.07 | 0 |
| 2022-02-08 | $0.07 | $0.07 | 0 |
| 2022-02-07 | $0.07 | $0.07 | 20,031 |
| 2022-02-04 | $0.07 | $0.07 | 50,706 |
| 2022-02-03 | $0.07 | $0.07 | 17,002 |
| 2022-02-02 | $0.07 | $0.07 | 3,000 |
| 2022-02-01 | $0.08 | $0.08 | 28,113 |
| 2022-01-31 | $0.07 | $0.07 | 9,000 |
| 2022-01-28 | $0.08 | $0.08 | 550 |
| 2022-01-27 | $0.07 | $0.07 | 30,000 |
| 2022-01-26 | $0.08 | $0.08 | 74,000 |
| 2022-01-25 | $0.07 | $0.07 | 30,300 |
| 2022-01-24 | $0.07 | $0.07 | 169,709 |
| 2022-01-21 | $0.07 | $0.07 | 78,316 |
| 2022-01-20 | $0.08 | $0.08 | 12,958 |
| 2022-01-19 | $0.09 | $0.09 | 0 |
| 2022-01-18 | $0.09 | $0.09 | 47,700 |
| 2022-01-14 | $0.09 | $0.09 | 17,555 |
| 2022-01-13 | $0.09 | $0.09 | 24,600 |
| 2022-01-12 | $0.08 | $0.08 | 67,000 |
| 2022-01-11 | $0.08 | $0.08 | 24,900 |
| 2022-01-10 | $0.08 | $0.08 | 49,507 |
| 2022-01-07 | $0.08 | $0.08 | 84,250 |
| 2022-01-06 | $0.09 | $0.09 | 30,500 |
| 2022-01-05 | $0.08 | $0.08 | 7,000 |
| 2022-01-04 | $0.09 | $0.09 | 58,500 |
| 2022-01-03 | $0.09 | $0.09 | 50,000 |