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
- 2002-12-12 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 | 5,489 |
| 2022-12-29 | $0.05 | $0.05 | 0 |
| 2022-12-28 | $0.05 | $0.05 | 1,878 |
| 2022-12-27 | $0.06 | $0.06 | 0 |
| 2022-12-23 | $0.06 | $0.06 | 0 |
| 2022-12-22 | $0.06 | $0.06 | 20,691 |
| 2022-12-21 | $0.07 | $0.07 | 0 |
| 2022-12-20 | $0.07 | $0.07 | 25,270 |
| 2022-12-19 | $0.05 | $0.05 | 12,818 |
| 2022-12-16 | $0.07 | $0.07 | 4,116 |
| 2022-12-15 | $0.06 | $0.06 | 2,367 |
| 2022-12-14 | $0.09 | $0.09 | 0 |
| 2022-12-13 | $0.09 | $0.09 | 33 |
| 2022-12-12 | $0.08 | $0.08 | 60 |
| 2022-12-09 | $0.08 | $0.08 | 0 |
| 2022-12-08 | $0.08 | $0.08 | 1,466 |
| 2022-12-07 | $0.07 | $0.07 | 7,333 |
| 2022-12-06 | $0.10 | $0.10 | 0 |
| 2022-12-05 | $0.10 | $0.10 | 0 |
| 2022-12-02 | $0.10 | $0.10 | 38,758 |
| 2022-12-01 | $0.09 | $0.09 | 0 |
| 2022-11-30 | $0.09 | $0.09 | 0 |
| 2022-11-29 | $0.09 | $0.09 | 373 |
| 2022-11-28 | $0.09 | $0.09 | 0 |
| 2022-11-25 | $0.09 | $0.09 | 0 |
| 2022-11-23 | $0.09 | $0.09 | 5,006 |
| 2022-11-22 | $0.08 | $0.08 | 1,334 |
| 2022-11-21 | $0.08 | $0.08 | 50 |
| 2022-11-18 | $0.09 | $0.09 | 1,215 |
| 2022-11-17 | $0.07 | $0.07 | 388 |
| 2022-11-16 | $0.09 | $0.09 | 366 |
| 2022-11-15 | $0.09 | $0.09 | 0 |
| 2022-11-14 | $0.09 | $0.09 | 1,333 |
| 2022-11-11 | $0.09 | $0.09 | 0 |
| 2022-11-10 | $0.09 | $0.09 | 3,673 |
| 2022-11-09 | $0.08 | $0.08 | 13,251 |
| 2022-11-08 | $0.09 | $0.09 | 100 |
| 2022-11-07 | $0.09 | $0.09 | 6,551 |
| 2022-11-04 | $0.09 | $0.09 | 44,733 |
| 2022-11-03 | $0.08 | $0.08 | 15,753 |
| 2022-11-02 | $0.08 | $0.08 | 29,270 |
| 2022-11-01 | $0.08 | $0.08 | 166 |
| 2022-10-31 | $0.08 | $0.08 | 8,541 |
| 2022-10-28 | $0.06 | $0.06 | 12,966 |
| 2022-10-27 | $0.07 | $0.07 | 76,179 |
| 2022-10-26 | $0.09 | $0.09 | 1,766 |
| 2022-10-25 | $0.06 | $0.06 | 19,182 |
| 2022-10-24 | $0.07 | $0.07 | 0 |
| 2022-10-21 | $0.07 | $0.07 | 33,982 |
| 2022-10-20 | $0.09 | $0.09 | 0 |
| 2022-10-19 | $0.09 | $0.09 | 1,583 |
| 2022-10-18 | $0.08 | $0.08 | 18,850 |
| 2022-10-17 | $0.10 | $0.10 | 0 |
| 2022-10-14 | $0.10 | $0.10 | 0 |
| 2022-10-13 | $0.10 | $0.10 | 899 |
| 2022-10-12 | $0.10 | $0.10 | 10,003 |
| 2022-10-11 | $0.09 | $0.09 | 0 |
| 2022-10-10 | $0.09 | $0.09 | 333 |
| 2022-10-07 | $0.08 | $0.08 | 6,850 |
| 2022-10-06 | $0.09 | $0.09 | 0 |
| 2022-10-05 | $0.09 | $0.09 | 3,049 |
| 2022-10-04 | $0.10 | $0.10 | 44,165 |
| 2022-10-03 | $0.09 | $0.09 | 34,709 |
| 2022-09-30 | $0.10 | $0.10 | 7,949 |
| 2022-09-29 | $0.09 | $0.09 | 43,112 |
| 2022-09-28 | $0.11 | $0.11 | 180 |
| 2022-09-27 | $0.11 | $0.11 | 699 |
| 2022-09-26 | $0.12 | $0.12 | 3,750 |
| 2022-09-23 | $0.11 | $0.11 | 16,133 |
| 2022-09-22 | $0.11 | $0.11 | 42,566 |
| 2022-09-21 | $0.14 | $0.14 | 19,953 |
| 2022-09-20 | $0.17 | $0.17 | 156,461 |
| 2022-09-19 | $0.13 | $0.13 | 44,696 |
| 2022-09-16 | $0.10 | $0.10 | 3,583 |
| 2022-09-15 | $0.10 | $0.10 | 1,328 |
| 2022-09-14 | $0.11 | $0.11 | 200 |
| 2022-09-13 | $0.11 | $0.11 | 0 |
| 2022-09-12 | $0.11 | $0.11 | 8,799 |
| 2022-09-09 | $0.10 | $0.10 | 41,929 |
| 2022-09-08 | $0.12 | $0.12 | 4,116 |
| 2022-09-07 | $0.10 | $0.10 | 0 |
| 2022-09-06 | $0.10 | $0.10 | 12,333 |
| 2022-09-02 | $0.12 | $0.12 | 21,967 |
| 2022-09-01 | $0.10 | $0.10 | 7,849 |
| 2022-08-31 | $0.10 | $0.10 | 333 |
| 2022-08-30 | $0.09 | $0.09 | 37,376 |
| 2022-08-29 | $0.10 | $0.10 | 34,241 |
| 2022-08-26 | $0.11 | $0.11 | 86,917 |
| 2022-08-25 | $0.11 | $0.11 | 55,448 |
| 2022-08-24 | $0.12 | $0.12 | 59,476 |
| 2022-08-23 | $0.11 | $0.11 | 92,299 |
| 2022-08-22 | $0.12 | $0.12 | 6,810 |
| 2022-08-19 | $0.14 | $0.14 | 0 |
| 2022-08-18 | $0.14 | $0.14 | 0 |
| 2022-08-17 | $0.14 | $0.14 | 9,238 |
| 2022-08-16 | $0.13 | $0.13 | 0 |
| 2022-08-15 | $0.13 | $0.13 | 28,214 |
| 2022-08-12 | $0.13 | $0.13 | 2,066 |
| 2022-08-11 | $0.14 | $0.14 | 932 |
| 2022-08-10 | $0.14 | $0.14 | 0 |
| 2022-08-09 | $0.14 | $0.14 | 333 |
| 2022-08-08 | $0.14 | $0.14 | 0 |
| 2022-08-05 | $0.14 | $0.14 | 366 |
| 2022-08-04 | $0.14 | $0.14 | 0 |
| 2022-08-03 | $0.14 | $0.14 | 0 |
| 2022-08-02 | $0.14 | $0.14 | 3,499 |
| 2022-08-01 | $0.13 | $0.13 | 3,449 |
| 2022-07-29 | $0.14 | $0.14 | 2,933 |
| 2022-07-28 | $0.15 | $0.15 | 1,999 |
| 2022-07-27 | $0.13 | $0.13 | 0 |
| 2022-07-26 | $0.13 | $0.13 | 7,999 |
| 2022-07-25 | $0.12 | $0.12 | 11,899 |
| 2022-07-22 | $0.12 | $0.12 | 0 |
| 2022-07-21 | $0.12 | $0.12 | 0 |
| 2022-07-20 | $0.12 | $0.12 | 0 |
| 2022-07-19 | $0.12 | $0.12 | 10,669 |
| 2022-07-18 | $0.12 | $0.12 | 20,566 |
| 2022-07-15 | $0.14 | $0.14 | 333 |
| 2022-07-14 | $0.14 | $0.14 | 333 |
| 2022-07-13 | $0.14 | $0.14 | 0 |
| 2022-07-12 | $0.14 | $0.14 | 0 |
| 2022-07-11 | $0.14 | $0.14 | 2,353 |
| 2022-07-08 | $0.14 | $0.14 | 57 |
| 2022-07-07 | $0.14 | $0.14 | 2,016 |
| 2022-07-06 | $0.14 | $0.14 | 0 |
| 2022-07-05 | $0.14 | $0.14 | 8,980 |
| 2022-07-01 | $0.15 | $0.15 | 733 |
| 2022-06-30 | $0.14 | $0.14 | 61 |
| 2022-06-29 | $0.15 | $0.15 | 2,267 |
| 2022-06-28 | $0.16 | $0.16 | 33 |
| 2022-06-27 | $0.14 | $0.14 | 4,693 |
| 2022-06-24 | $0.16 | $0.16 | 3,876 |
| 2022-06-23 | $0.14 | $0.14 | 1,666 |
| 2022-06-22 | $0.14 | $0.14 | 6 |
| 2022-06-21 | $0.15 | $0.15 | 966 |
| 2022-06-17 | $0.15 | $0.15 | 63,529 |
| 2022-06-16 | $0.14 | $0.14 | 57,027 |
| 2022-06-15 | $0.14 | $0.14 | 83,456 |
| 2022-06-14 | $0.14 | $0.14 | 128,396 |
| 2022-06-13 | $0.13 | $0.13 | 19,383 |
| 2022-06-10 | $0.15 | $0.15 | 333 |
| 2022-06-09 | $0.14 | $0.14 | 1,566 |
| 2022-06-08 | $0.15 | $0.15 | 2,866 |
| 2022-06-07 | $0.15 | $0.15 | 1,433 |
| 2022-06-06 | $0.16 | $0.16 | 64,920 |
| 2022-06-03 | $0.16 | $0.16 | 9,459 |
| 2022-06-02 | $0.17 | $0.17 | 33,149 |
| 2022-06-01 | $0.17 | $0.17 | 7,599 |
| 2022-05-31 | $0.18 | $0.18 | 16 |
| 2022-05-27 | $0.18 | $0.18 | 6 |
| 2022-05-26 | $0.16 | $0.16 | 19,701 |
| 2022-05-25 | $0.15 | $0.15 | 15,418 |
| 2022-05-24 | $0.17 | $0.17 | 26,843 |
| 2022-05-23 | $0.19 | $0.19 | 19,645 |
| 2022-05-20 | $0.17 | $0.17 | 86,850 |
| 2022-05-19 | $0.16 | $0.16 | 77,396 |
| 2022-05-18 | $0.19 | $0.19 | 92,162 |
| 2022-05-17 | $0.21 | $0.21 | 194,219 |
| 2022-05-16 | $0.19 | $0.19 | 240,805 |
| 2022-05-13 | $0.21 | $0.21 | 45,878 |
| 2022-05-12 | $0.20 | $0.20 | 46,627 |
| 2022-05-11 | $0.17 | $0.17 | 294,648 |
| 2022-05-10 | $0.22 | $0.22 | 71,676 |
| 2022-05-09 | $0.25 | $0.25 | 5,928 |
| 2022-05-06 | $0.26 | $0.26 | 1,686 |
| 2022-05-05 | $0.29 | $0.29 | 0 |
| 2022-05-04 | $0.29 | $0.29 | 333 |
| 2022-05-03 | $0.29 | $0.29 | 733 |
| 2022-05-02 | $0.36 | $0.36 | 37,462 |
| 2022-04-29 | $0.25 | $0.25 | 2,106 |
| 2022-04-28 | $0.23 | $0.23 | 4,456 |
| 2022-04-27 | $0.22 | $0.22 | 298 |
| 2022-04-26 | $0.20 | $0.20 | 0 |
| 2022-04-25 | $0.20 | $0.20 | 2,643 |
| 2022-04-22 | $0.25 | $0.25 | 1,063 |
| 2022-04-21 | $0.24 | $0.24 | 3,966 |
| 2022-04-20 | $0.22 | $0.22 | 333 |
| 2022-04-19 | $0.22 | $0.22 | 666 |
| 2022-04-18 | $0.22 | $0.22 | 2,000 |
| 2022-04-14 | $0.26 | $0.26 | 19,937 |
| 2022-04-13 | $0.26 | $0.26 | 26,666 |
| 2022-04-12 | $0.30 | $0.30 | 1,536 |
| 2022-04-11 | $0.30 | $0.30 | 104,983 |
| 2022-04-08 | $0.29 | $0.29 | 545 |
| 2022-04-07 | $0.32 | $0.32 | 18,402 |
| 2022-04-06 | $0.37 | $0.37 | 4,616 |
| 2022-04-05 | $0.27 | $0.27 | 0 |
| 2022-04-04 | $0.27 | $0.27 | 13,532 |
| 2022-04-01 | $0.28 | $0.28 | 1,800 |
| 2022-03-31 | $0.28 | $0.28 | 5,666 |
| 2022-03-30 | $0.30 | $0.30 | 4,640 |
| 2022-03-29 | $0.29 | $0.29 | 5,033 |
| 2022-03-28 | $0.32 | $0.32 | 294 |
| 2022-03-25 | $0.36 | $0.36 | 7,374 |
| 2022-03-24 | $0.30 | $0.30 | 22,759 |
| 2022-03-23 | $0.38 | $0.38 | 69,979 |
| 2022-03-22 | $0.36 | $0.36 | 56,113 |
| 2022-03-21 | $0.31 | $0.31 | 27,609 |
| 2022-03-18 | $0.28 | $0.28 | 102,304 |
| 2022-03-17 | $0.26 | $0.26 | 63,855 |
| 2022-03-16 | $0.26 | $0.26 | 40,353 |
| 2022-03-15 | $0.23 | $0.23 | 24,736 |
| 2022-03-14 | $0.23 | $0.23 | 33,187 |
| 2022-03-11 | $0.21 | $0.21 | 21,331 |
| 2022-03-10 | $0.21 | $0.21 | 535 |
| 2022-03-09 | $0.21 | $0.21 | 2,666 |
| 2022-03-08 | $0.20 | $0.20 | 20,950 |
| 2022-03-07 | $0.19 | $0.19 | 7,999 |
| 2022-03-04 | $0.18 | $0.18 | 31,749 |
| 2022-03-03 | $0.16 | $0.16 | 0 |
| 2022-03-02 | $0.16 | $0.16 | 10 |
| 2022-03-01 | $0.13 | $0.13 | 13,442 |
| 2022-02-28 | $0.14 | $0.14 | 7,674 |
| 2022-02-25 | $0.14 | $0.14 | 33,863 |
| 2022-02-24 | $0.11 | $0.11 | 8,302 |
| 2022-02-23 | $0.14 | $0.14 | 76,419 |
| 2022-02-22 | $0.15 | $0.15 | 5,628 |
| 2022-02-18 | $0.15 | $0.15 | 17,916 |
| 2022-02-17 | $0.15 | $0.15 | 41,492 |
| 2022-02-16 | $0.14 | $0.14 | 30,709 |
| 2022-02-15 | $0.14 | $0.14 | 502,413 |
| 2022-02-14 | $0.20 | $0.20 | 0 |
| 2022-02-11 | $0.20 | $0.20 | 4,066 |
| 2022-02-10 | $0.18 | $0.18 | 1,876 |
| 2022-02-09 | $0.16 | $0.16 | 17,858 |
| 2022-02-08 | $0.15 | $0.15 | 36,400 |
| 2022-02-07 | $0.16 | $0.16 | 26,331 |
| 2022-02-04 | $0.17 | $0.17 | 7,722 |
| 2022-02-03 | $0.20 | $0.20 | 16,999 |
| 2022-02-02 | $0.16 | $0.16 | 21,633 |
| 2022-02-01 | $0.19 | $0.19 | 3,333 |
| 2022-01-31 | $0.19 | $0.19 | 0 |
| 2022-01-28 | $0.19 | $0.19 | 0 |
| 2022-01-27 | $0.19 | $0.19 | 363 |
| 2022-01-26 | $0.17 | $0.17 | 1,266 |
| 2022-01-25 | $0.18 | $0.18 | 1,832 |
| 2022-01-24 | $0.17 | $0.17 | 19,652 |
| 2022-01-21 | $0.17 | $0.17 | 12,300 |
| 2022-01-20 | $0.19 | $0.19 | 10,259 |
| 2022-01-19 | $0.18 | $0.18 | 7,823 |
| 2022-01-18 | $0.21 | $0.21 | 2,011 |
| 2022-01-14 | $0.22 | $0.22 | 23,716 |
| 2022-01-13 | $0.23 | $0.23 | 367 |
| 2022-01-12 | $0.23 | $0.23 | 15,775 |
| 2022-01-11 | $0.26 | $0.26 | 1,066 |
| 2022-01-10 | $0.26 | $0.26 | 2,096 |
| 2022-01-07 | $0.25 | $0.25 | 366 |
| 2022-01-06 | $0.23 | $0.23 | 9,996 |
| 2022-01-05 | $0.22 | $0.22 | 26,850 |
| 2022-01-04 | $0.22 | $0.22 | 21,042 |
| 2022-01-03 | $0.22 | $0.22 | 38,882 |