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
- 2002-02-15 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 | $0.06 | $0.06 | 2,255,430 |
| 2022-12-29 | $0.02 | $0.02 | 1,654,333 |
| 2022-12-28 | $0.01 | $0.01 | 224,267 |
| 2022-12-27 | $0.01 | $0.01 | 3,926 |
| 2022-12-23 | $0.01 | $0.01 | 14,000 |
| 2022-12-22 | $0.01 | $0.01 | 2,100 |
| 2022-12-21 | $0.01 | $0.01 | 0 |
| 2022-12-20 | $0.01 | $0.01 | 20,000 |
| 2022-12-19 | $0.01 | $0.01 | 18,300 |
| 2022-12-16 | $0.01 | $0.01 | 0 |
| 2022-12-15 | $0.01 | $0.01 | 431 |
| 2022-12-14 | $0.01 | $0.01 | 0 |
| 2022-12-13 | $0.01 | $0.01 | 1,001 |
| 2022-12-12 | $0.01 | $0.01 | 0 |
| 2022-12-09 | $0.01 | $0.01 | 16,250 |
| 2022-12-08 | $0.01 | $0.01 | 5,474 |
| 2022-12-07 | $0.01 | $0.01 | 20,100 |
| 2022-12-06 | $0.01 | $0.01 | 0 |
| 2022-12-05 | $0.01 | $0.01 | 0 |
| 2022-12-02 | $0.01 | $0.01 | 40,027 |
| 2022-12-01 | $0.01 | $0.01 | 0 |
| 2022-11-30 | $0.01 | $0.01 | 1,500 |
| 2022-11-29 | $0.01 | $0.01 | 0 |
| 2022-11-28 | $0.01 | $0.01 | 20,450 |
| 2022-11-25 | $0.01 | $0.01 | 0 |
| 2022-11-23 | $0.01 | $0.01 | 0 |
| 2022-11-22 | $0.01 | $0.01 | 30,007 |
| 2022-11-21 | $0.01 | $0.01 | 0 |
| 2022-11-18 | $0.01 | $0.01 | 900 |
| 2022-11-17 | $0.02 | $0.02 | 3,200 |
| 2022-11-16 | $0.01 | $0.01 | 3,004 |
| 2022-11-15 | $0.02 | $0.02 | 0 |
| 2022-11-14 | $0.02 | $0.02 | 201 |
| 2022-11-11 | $0.02 | $0.02 | 10,099 |
| 2022-11-10 | $0.02 | $0.02 | 9,035 |
| 2022-11-09 | $0.02 | $0.02 | 3,800 |
| 2022-11-08 | $0.02 | $0.02 | 0 |
| 2022-11-07 | $0.02 | $0.02 | 1,000 |
| 2022-11-04 | $0.02 | $0.02 | 9,600 |
| 2022-11-03 | $0.01 | $0.01 | 3,100 |
| 2022-11-02 | $0.01 | $0.01 | 2,000 |
| 2022-11-01 | $0.01 | $0.01 | 0 |
| 2022-10-31 | $0.01 | $0.01 | 0 |
| 2022-10-28 | $0.01 | $0.01 | 0 |
| 2022-10-27 | $0.01 | $0.01 | 1,000 |
| 2022-10-26 | $0.02 | $0.02 | 0 |
| 2022-10-25 | $0.02 | $0.02 | 0 |
| 2022-10-24 | $0.02 | $0.02 | 0 |
| 2022-10-21 | $0.02 | $0.02 | 0 |
| 2022-10-20 | $0.02 | $0.02 | 5,000 |
| 2022-10-19 | $0.02 | $0.02 | 0 |
| 2022-10-18 | $0.02 | $0.02 | 52,000 |
| 2022-10-17 | $0.02 | $0.02 | 0 |
| 2022-10-14 | $0.02 | $0.02 | 0 |
| 2022-10-13 | $0.02 | $0.02 | 0 |
| 2022-10-12 | $0.02 | $0.02 | 25,001 |
| 2022-10-11 | $0.02 | $0.02 | 0 |
| 2022-10-10 | $0.02 | $0.02 | 12,000 |
| 2022-10-07 | $0.02 | $0.02 | 8,410 |
| 2022-10-06 | $0.02 | $0.02 | 15,801 |
| 2022-10-05 | $0.02 | $0.02 | 26,490 |
| 2022-10-04 | $0.02 | $0.02 | 3,050 |
| 2022-10-03 | $0.01 | $0.01 | 3,000 |
| 2022-09-30 | $0.01 | $0.01 | 100 |
| 2022-09-29 | $0.01 | $0.01 | 0 |
| 2022-09-28 | $0.01 | $0.01 | 1,000 |
| 2022-09-27 | $0.01 | $0.01 | 2,300 |
| 2022-09-26 | $0.02 | $0.02 | 11,000 |
| 2022-09-23 | $0.01 | $0.01 | 10,000 |
| 2022-09-22 | $0.01 | $0.01 | 1,000 |
| 2022-09-21 | $0.02 | $0.02 | 0 |
| 2022-09-20 | $0.02 | $0.02 | 3,178 |
| 2022-09-19 | $0.01 | $0.01 | 801 |
| 2022-09-16 | $0.01 | $0.01 | 0 |
| 2022-09-15 | $0.01 | $0.01 | 0 |
| 2022-09-14 | $0.01 | $0.01 | 20,002 |
| 2022-09-13 | $0.02 | $0.02 | 0 |
| 2022-09-12 | $0.02 | $0.02 | 0 |
| 2022-09-09 | $0.02 | $0.02 | 0 |
| 2022-09-08 | $0.02 | $0.02 | 0 |
| 2022-09-07 | $0.02 | $0.02 | 0 |
| 2022-09-06 | $0.02 | $0.02 | 3,500 |
| 2022-09-02 | $0.02 | $0.02 | 2,728 |
| 2022-09-01 | $0.01 | $0.01 | 2,700 |
| 2022-08-31 | $0.02 | $0.02 | 0 |
| 2022-08-30 | $0.02 | $0.02 | 10,000 |
| 2022-08-29 | $0.02 | $0.02 | 16,451 |
| 2022-08-26 | $0.02 | $0.02 | 0 |
| 2022-08-25 | $0.02 | $0.02 | 619 |
| 2022-08-24 | $0.02 | $0.02 | 20,878 |
| 2022-08-23 | $0.02 | $0.02 | 0 |
| 2022-08-22 | $0.02 | $0.02 | 0 |
| 2022-08-19 | $0.02 | $0.02 | 0 |
| 2022-08-18 | $0.02 | $0.02 | 105,297 |
| 2022-08-17 | $0.02 | $0.02 | 60,232 |
| 2022-08-16 | $0.02 | $0.02 | 0 |
| 2022-08-15 | $0.02 | $0.02 | 6,734 |
| 2022-08-12 | $0.02 | $0.02 | 100,100 |
| 2022-08-11 | $0.02 | $0.02 | 2,200 |
| 2022-08-10 | $0.02 | $0.02 | 20,103 |
| 2022-08-09 | $0.01 | $0.01 | 95,600 |
| 2022-08-08 | $0.01 | $0.01 | 50,000 |
| 2022-08-05 | $0.01 | $0.01 | 0 |
| 2022-08-04 | $0.01 | $0.01 | 0 |
| 2022-08-03 | $0.01 | $0.01 | 0 |
| 2022-08-02 | $0.01 | $0.01 | 0 |
| 2022-08-01 | $0.01 | $0.01 | 0 |
| 2022-07-29 | $0.01 | $0.01 | 0 |
| 2022-07-28 | $0.01 | $0.01 | 4,000 |
| 2022-07-27 | $0.01 | $0.01 | 9,984 |
| 2022-07-26 | $0.01 | $0.01 | 0 |
| 2022-07-25 | $0.01 | $0.01 | 0 |
| 2022-07-22 | $0.01 | $0.01 | 35,100 |
| 2022-07-21 | $0.01 | $0.01 | 2,000 |
| 2022-07-20 | $0.01 | $0.01 | 0 |
| 2022-07-19 | $0.01 | $0.01 | 0 |
| 2022-07-18 | $0.01 | $0.01 | 83,000 |
| 2022-07-15 | $0.01 | $0.01 | 0 |
| 2022-07-14 | $0.01 | $0.01 | 0 |
| 2022-07-13 | $0.01 | $0.01 | 1,000 |
| 2022-07-12 | $0.01 | $0.01 | 0 |
| 2022-07-11 | $0.01 | $0.01 | 116,625 |
| 2022-07-08 | $0.01 | $0.01 | 690,797 |
| 2022-07-07 | $0.01 | $0.01 | 130 |
| 2022-07-06 | $0.01 | $0.01 | 4,560 |
| 2022-07-05 | $0.01 | $0.01 | 415 |
| 2022-07-01 | $0.01 | $0.01 | 0 |
| 2022-06-30 | $0.01 | $0.01 | 12,334 |
| 2022-06-29 | $0.01 | $0.01 | 675,000 |
| 2022-06-28 | $0.01 | $0.01 | 3,547 |
| 2022-06-27 | $0.02 | $0.02 | 0 |
| 2022-06-24 | $0.02 | $0.02 | 0 |
| 2022-06-23 | $0.02 | $0.02 | 8,000 |
| 2022-06-22 | $0.02 | $0.02 | 0 |
| 2022-06-21 | $0.02 | $0.02 | 107,290 |
| 2022-06-17 | $0.02 | $0.02 | 3,201 |
| 2022-06-16 | $0.01 | $0.01 | 0 |
| 2022-06-15 | $0.01 | $0.01 | 218,559 |
| 2022-06-14 | $0.01 | $0.01 | 3,372 |
| 2022-06-13 | $0.02 | $0.02 | 33,028 |
| 2022-06-10 | $0.02 | $0.02 | 0 |
| 2022-06-09 | $0.02 | $0.02 | 500 |
| 2022-06-08 | $0.02 | $0.02 | 50,000 |
| 2022-06-07 | $0.02 | $0.02 | 15,001 |
| 2022-06-06 | $0.01 | $0.01 | 552 |
| 2022-06-03 | $0.01 | $0.01 | 0 |
| 2022-06-02 | $0.01 | $0.01 | 0 |
| 2022-06-01 | $0.01 | $0.01 | 34,036 |
| 2022-05-31 | $0.01 | $0.01 | 0 |
| 2022-05-27 | $0.01 | $0.01 | 0 |
| 2022-05-26 | $0.01 | $0.01 | 400 |
| 2022-05-25 | $0.01 | $0.01 | 36,804 |
| 2022-05-24 | $0.01 | $0.01 | 0 |
| 2022-05-23 | $0.01 | $0.01 | 5,000 |
| 2022-05-20 | $0.02 | $0.02 | 0 |
| 2022-05-19 | $0.02 | $0.02 | 205 |
| 2022-05-18 | $0.01 | $0.01 | 0 |
| 2022-05-17 | $0.01 | $0.01 | 3,500 |
| 2022-05-16 | $0.01 | $0.01 | 6,014 |
| 2022-05-13 | $0.02 | $0.02 | 0 |
| 2022-05-12 | $0.02 | $0.02 | 118,374 |
| 2022-05-11 | $0.01 | $0.01 | 37,104 |
| 2022-05-10 | $0.02 | $0.02 | 0 |
| 2022-05-09 | $0.02 | $0.02 | 0 |
| 2022-05-06 | $0.02 | $0.02 | 0 |
| 2022-05-05 | $0.02 | $0.02 | 0 |
| 2022-05-04 | $0.02 | $0.02 | 0 |
| 2022-05-03 | $0.02 | $0.02 | 24,100 |
| 2022-05-02 | $0.02 | $0.02 | 29,050 |
| 2022-04-29 | $0.02 | $0.02 | 11,000 |
| 2022-04-28 | $0.02 | $0.02 | 40,265 |
| 2022-04-27 | $0.01 | $0.01 | 165 |
| 2022-04-26 | $0.02 | $0.02 | 2,100 |
| 2022-04-25 | $0.01 | $0.01 | 0 |
| 2022-04-22 | $0.01 | $0.01 | 0 |
| 2022-04-21 | $0.01 | $0.01 | 0 |
| 2022-04-20 | $0.01 | $0.01 | 10,000 |
| 2022-04-19 | $0.02 | $0.02 | 100 |
| 2022-04-18 | $0.01 | $0.01 | 1,400 |
| 2022-04-14 | $0.01 | $0.01 | 30,000 |
| 2022-04-13 | $0.02 | $0.02 | 37,700 |
| 2022-04-12 | $0.01 | $0.01 | 0 |
| 2022-04-11 | $0.01 | $0.01 | 69,419 |
| 2022-04-08 | $0.01 | $0.01 | 21,901 |
| 2022-04-07 | $0.01 | $0.01 | 3,000 |
| 2022-04-06 | $0.02 | $0.02 | 0 |
| 2022-04-05 | $0.02 | $0.02 | 0 |
| 2022-04-04 | $0.02 | $0.02 | 17,372 |
| 2022-04-01 | $0.02 | $0.02 | 0 |
| 2022-03-31 | $0.02 | $0.02 | 42,251 |
| 2022-03-30 | $0.02 | $0.02 | 15,150 |
| 2022-03-29 | $0.02 | $0.02 | 14,000 |
| 2022-03-28 | $0.01 | $0.01 | 17,500 |
| 2022-03-25 | $0.02 | $0.02 | 0 |
| 2022-03-24 | $0.02 | $0.02 | 0 |
| 2022-03-23 | $0.02 | $0.02 | 0 |
| 2022-03-22 | $0.02 | $0.02 | 109,612 |
| 2022-03-21 | $0.02 | $0.02 | 100 |
| 2022-03-18 | $0.02 | $0.02 | 0 |
| 2022-03-17 | $0.02 | $0.02 | 0 |
| 2022-03-16 | $0.02 | $0.02 | 14,275 |
| 2022-03-15 | $0.02 | $0.02 | 7,000 |
| 2022-03-14 | $0.02 | $0.02 | 0 |
| 2022-03-11 | $0.02 | $0.02 | 0 |
| 2022-03-10 | $0.02 | $0.02 | 15,000 |
| 2022-03-09 | $0.02 | $0.02 | 76,048 |
| 2022-03-08 | $0.02 | $0.02 | 22,955 |
| 2022-03-07 | $0.02 | $0.02 | 0 |
| 2022-03-04 | $0.02 | $0.02 | 2,000 |
| 2022-03-03 | $0.02 | $0.02 | 0 |
| 2022-03-02 | $0.02 | $0.02 | 58,057 |
| 2022-03-01 | $0.02 | $0.02 | 1,200 |
| 2022-02-28 | $0.02 | $0.02 | 217,412 |
| 2022-02-25 | $0.02 | $0.02 | 3,000 |
| 2022-02-24 | $0.02 | $0.02 | 33,500 |
| 2022-02-23 | $0.02 | $0.02 | 258,259 |
| 2022-02-22 | $0.02 | $0.02 | 48,200 |
| 2022-02-18 | $0.02 | $0.02 | 10,082 |
| 2022-02-17 | $0.02 | $0.02 | 80,001 |
| 2022-02-16 | $0.02 | $0.02 | 0 |
| 2022-02-15 | $0.02 | $0.02 | 3,300 |
| 2022-02-14 | $0.02 | $0.02 | 0 |
| 2022-02-11 | $0.02 | $0.02 | 30,389 |
| 2022-02-10 | $0.03 | $0.03 | 35,536 |
| 2022-02-09 | $0.03 | $0.03 | 4,500 |
| 2022-02-08 | $0.03 | $0.03 | 0 |
| 2022-02-07 | $0.03 | $0.03 | 125,000 |
| 2022-02-04 | $0.02 | $0.02 | 326 |
| 2022-02-03 | $0.02 | $0.02 | 10,001 |
| 2022-02-02 | $0.02 | $0.02 | 87,301 |
| 2022-02-01 | $0.02 | $0.02 | 233,010 |
| 2022-01-31 | $0.02 | $0.02 | 678,500 |
| 2022-01-28 | $0.02 | $0.02 | 50,000 |
| 2022-01-27 | $0.02 | $0.02 | 28,100 |
| 2022-01-26 | $0.02 | $0.02 | 63,000 |
| 2022-01-25 | $0.02 | $0.02 | 257,996 |
| 2022-01-24 | $0.02 | $0.02 | 10,103 |
| 2022-01-21 | $0.02 | $0.02 | 248,201 |
| 2022-01-20 | $0.02 | $0.02 | 197,261 |
| 2022-01-19 | $0.03 | $0.03 | 451,269 |
| 2022-01-18 | $0.02 | $0.02 | 43,900 |
| 2022-01-14 | $0.03 | $0.03 | 405,013 |
| 2022-01-13 | $0.02 | $0.02 | 327,040 |
| 2022-01-12 | $0.02 | $0.02 | 13,500 |
| 2022-01-11 | $0.03 | $0.03 | 15,847 |
| 2022-01-10 | $0.03 | $0.03 | 86,555 |
| 2022-01-07 | $0.03 | $0.03 | 202,651 |
| 2022-01-06 | $0.03 | $0.03 | 450,672 |
| 2022-01-05 | $0.03 | $0.03 | 311,200 |
| 2022-01-04 | $0.03 | $0.03 | 123,923 |
| 2022-01-03 | $0.03 | $0.03 | 1,003,890 |