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
- 2009-09-11 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 | $0.02 | $0.02 | 0 |
| 2022-12-29 | $0.02 | $0.02 | 129,094 |
| 2022-12-28 | $0.03 | $0.03 | 0 |
| 2022-12-27 | $0.03 | $0.03 | 64,853 |
| 2022-12-23 | $0.03 | $0.03 | 120,641 |
| 2022-12-22 | $0.03 | $0.03 | 199,335 |
| 2022-12-21 | $0.03 | $0.03 | 60,990 |
| 2022-12-20 | $0.03 | $0.03 | 167,877 |
| 2022-12-19 | $0.03 | $0.03 | 0 |
| 2022-12-16 | $0.03 | $0.03 | 0 |
| 2022-12-15 | $0.03 | $0.03 | 302,759 |
| 2022-12-14 | $0.03 | $0.03 | 224,158 |
| 2022-12-13 | $0.03 | $0.03 | 110,811 |
| 2022-12-12 | $0.03 | $0.03 | 121,572 |
| 2022-12-09 | $0.03 | $0.03 | 256,311 |
| 2022-12-08 | $0.03 | $0.03 | 159,470 |
| 2022-12-07 | $0.03 | $0.03 | 403,873 |
| 2022-12-06 | $0.03 | $0.03 | 100,872 |
| 2022-12-05 | $0.05 | $0.05 | 178,480 |
| 2022-12-02 | $0.05 | $0.05 | 71,424 |
| 2022-12-01 | $0.06 | $0.06 | 343,310 |
| 2022-11-30 | $0.03 | $0.03 | 224,842 |
| 2022-11-29 | $0.06 | $0.06 | 23,987 |
| 2022-11-28 | $0.06 | $0.06 | 171,035 |
| 2022-11-25 | $0.03 | $0.03 | 30,502 |
| 2022-11-23 | $0.03 | $0.03 | 79,553 |
| 2022-11-22 | $0.03 | $0.03 | 62,470 |
| 2022-11-21 | $0.06 | $0.06 | 74,302 |
| 2022-11-18 | $0.03 | $0.03 | 396,983 |
| 2022-11-17 | $0.06 | $0.06 | 41,160 |
| 2022-11-16 | $0.05 | $0.05 | 153,724 |
| 2022-11-15 | $0.06 | $0.06 | 61,201 |
| 2022-11-14 | $0.06 | $0.06 | 128,669 |
| 2022-11-11 | $0.05 | $0.05 | 128,708 |
| 2022-11-10 | $0.03 | $0.03 | 76,739 |
| 2022-11-09 | $0.03 | $0.03 | 200,380 |
| 2022-11-08 | $0.03 | $0.03 | 30,505 |
| 2022-11-07 | $0.03 | $0.03 | 39,153 |
| 2022-11-04 | $0.03 | $0.03 | 67,286 |
| 2022-11-03 | $0.03 | $0.03 | 81,230 |
| 2022-11-02 | $0.06 | $0.06 | 59,461 |
| 2022-11-01 | $0.03 | $0.03 | 100,240 |
| 2022-10-31 | $0.06 | $0.06 | 57,925 |
| 2022-10-28 | $0.06 | $0.06 | 43,864 |
| 2022-10-27 | $0.03 | $0.03 | 83,460 |
| 2022-10-26 | $0.03 | $0.03 | 253,623 |
| 2022-10-25 | $0.03 | $0.03 | 75,878 |
| 2022-10-24 | $0.05 | $0.05 | 114,219 |
| 2022-10-21 | $0.06 | $0.06 | 27,107 |
| 2022-10-20 | $0.06 | $0.06 | 653,561 |
| 2022-10-19 | $0.03 | $0.03 | 1,487,179 |
| 2022-10-18 | $0.06 | $0.06 | 23,042 |
| 2022-10-17 | $0.06 | $0.06 | 65,903 |
| 2022-10-14 | $0.06 | $0.06 | 80,690 |
| 2022-10-13 | $0.06 | $0.06 | 213,712 |
| 2022-10-12 | $0.05 | $0.05 | 258,673 |
| 2022-10-11 | $0.03 | $0.03 | 183,703 |
| 2022-10-10 | $0.06 | $0.06 | 138,518 |
| 2022-10-07 | $0.06 | $0.06 | 39,640 |
| 2022-10-06 | $0.03 | $0.03 | 275,258 |
| 2022-10-05 | $0.03 | $0.03 | 5,695 |
| 2022-10-04 | $0.03 | $0.03 | 90,953 |
| 2022-10-03 | $0.05 | $0.05 | 142,310 |
| 2022-09-30 | $0.05 | $0.05 | 103,811 |
| 2022-09-29 | $0.03 | $0.03 | 472,771 |
| 2022-09-28 | $0.03 | $0.03 | 38,652 |
| 2022-09-27 | $0.03 | $0.03 | 70,734 |
| 2022-09-26 | $0.03 | $0.03 | 73,091 |
| 2022-09-23 | $0.03 | $0.03 | 250,562 |
| 2022-09-22 | $0.06 | $0.06 | 141,699 |
| 2022-09-21 | $0.05 | $0.05 | 49,486 |
| 2022-09-20 | $0.06 | $0.06 | 1,046,064 |
| 2022-09-19 | $0.06 | $0.06 | 122,897 |
| 2022-09-16 | $0.03 | $0.03 | 46,653 |
| 2022-09-15 | $0.05 | $0.05 | 139,727 |
| 2022-09-14 | $0.06 | $0.06 | 88,113 |
| 2022-09-13 | $0.06 | $0.06 | 70,775 |
| 2022-09-12 | $0.05 | $0.05 | 48,954 |
| 2022-09-09 | $0.05 | $0.05 | 327,612 |
| 2022-09-08 | $0.05 | $0.05 | 50,105 |
| 2022-09-07 | $0.03 | $0.03 | 84,538 |
| 2022-09-06 | $0.05 | $0.05 | 27,338 |
| 2022-09-02 | $0.03 | $0.03 | 193,855 |
| 2022-09-01 | $0.03 | $0.03 | 109,666 |
| 2022-08-31 | $0.03 | $0.03 | 57,182 |
| 2022-08-30 | $0.06 | $0.06 | 174,884 |
| 2022-08-29 | $0.03 | $0.03 | 38,887 |
| 2022-08-26 | $0.03 | $0.03 | 79,558 |
| 2022-08-25 | $0.03 | $0.03 | 99,661 |
| 2022-08-24 | $0.05 | $0.05 | 57,651 |
| 2022-08-23 | $0.05 | $0.05 | 383,202 |
| 2022-08-22 | $0.05 | $0.05 | 167,966 |
| 2022-08-19 | $0.06 | $0.06 | 229,809 |
| 2022-08-18 | $0.06 | $0.06 | 262,818 |
| 2022-08-17 | $0.06 | $0.06 | 180,796 |
| 2022-08-16 | $0.03 | $0.03 | 74,386 |
| 2022-08-15 | $0.06 | $0.06 | 191,492 |
| 2022-08-12 | $0.05 | $0.05 | 165,757 |
| 2022-08-11 | $0.06 | $0.06 | 154,732 |
| 2022-08-10 | $0.05 | $0.05 | 68,497 |
| 2022-08-09 | $0.06 | $0.06 | 51,449 |
| 2022-08-08 | $0.05 | $0.05 | 145,677 |
| 2022-08-05 | $0.05 | $0.05 | 53,484 |
| 2022-08-04 | $0.03 | $0.03 | 86,370 |
| 2022-08-03 | $0.06 | $0.06 | 119,579 |
| 2022-08-02 | $0.03 | $0.03 | 160,912 |
| 2022-08-01 | $0.06 | $0.06 | 53,175 |
| 2022-07-29 | $0.03 | $0.03 | 47,176 |
| 2022-07-28 | $0.03 | $0.03 | 90,896 |
| 2022-07-27 | $0.05 | $0.05 | 193,178 |
| 2022-07-26 | $0.05 | $0.05 | 113,893 |
| 2022-07-25 | $0.03 | $0.03 | 37,604 |
| 2022-07-22 | $0.06 | $0.06 | 378,198 |
| 2022-07-21 | $0.05 | $0.05 | 124,214 |
| 2022-07-20 | $0.05 | $0.05 | 166,130 |
| 2022-07-19 | $0.03 | $0.03 | 186,705 |
| 2022-07-18 | $0.06 | $0.06 | 120,264 |
| 2022-07-15 | $0.06 | $0.06 | 114,838 |
| 2022-07-14 | $0.06 | $0.06 | 52,720 |
| 2022-07-13 | $0.03 | $0.03 | 264,539 |
| 2022-07-12 | $0.06 | $0.06 | 80,154 |
| 2022-07-11 | $0.06 | $0.06 | 123,793 |
| 2022-07-08 | $0.06 | $0.06 | 291,984 |
| 2022-07-07 | $0.06 | $0.06 | 252,592 |
| 2022-07-06 | $0.06 | $0.06 | 200,397 |
| 2022-07-05 | $0.06 | $0.06 | 214,110 |
| 2022-07-01 | $0.06 | $0.06 | 110,478 |
| 2022-06-30 | $0.05 | $0.05 | 167,135 |
| 2022-06-29 | $0.06 | $0.06 | 107,646 |
| 2022-06-28 | $0.05 | $0.05 | 99,168 |
| 2022-06-27 | $0.03 | $0.03 | 263,384 |
| 2022-06-24 | $0.06 | $0.06 | 168,487 |
| 2022-06-23 | $0.06 | $0.06 | 147,388 |
| 2022-06-22 | $0.06 | $0.06 | 37,387 |
| 2022-06-21 | $0.03 | $0.03 | 134,749 |
| 2022-06-17 | $0.06 | $0.06 | 313,969 |
| 2022-06-16 | $0.03 | $0.03 | 183,829 |
| 2022-06-15 | $0.06 | $0.06 | 154,701 |
| 2022-06-14 | $0.03 | $0.03 | 111,543 |
| 2022-06-13 | $0.06 | $0.06 | 167,335 |
| 2022-06-10 | $0.06 | $0.06 | 412,782 |
| 2022-06-09 | $0.06 | $0.06 | 138,557 |
| 2022-06-08 | $0.06 | $0.06 | 75,821 |
| 2022-06-07 | $0.06 | $0.06 | 228,679 |
| 2022-06-06 | $0.03 | $0.03 | 250,183 |
| 2022-06-03 | $0.06 | $0.06 | 159,326 |
| 2022-06-02 | $0.06 | $0.06 | 332,978 |
| 2022-06-01 | $0.03 | $0.03 | 310,262 |
| 2022-05-31 | $0.06 | $0.06 | 204,035 |
| 2022-05-27 | $0.05 | $0.05 | 172,168 |
| 2022-05-26 | $0.06 | $0.06 | 207,216 |
| 2022-05-25 | $0.03 | $0.03 | 173,603 |
| 2022-05-24 | $0.06 | $0.06 | 94,126 |
| 2022-05-23 | $0.06 | $0.06 | 295,102 |
| 2022-05-20 | $0.05 | $0.05 | 109,241 |
| 2022-05-19 | $0.06 | $0.06 | 232,818 |
| 2022-05-18 | $0.06 | $0.06 | 341,562 |
| 2022-05-17 | $0.06 | $0.06 | 106,754 |
| 2022-05-16 | $0.05 | $0.05 | 168,252 |
| 2022-05-13 | $0.05 | $0.05 | 575,355 |
| 2022-05-12 | $0.05 | $0.05 | 225,343 |
| 2022-05-11 | $0.03 | $0.03 | 95,823 |
| 2022-05-10 | $0.05 | $0.05 | 541,698 |
| 2022-05-09 | $0.03 | $0.03 | 175,276 |
| 2022-05-06 | $0.05 | $0.05 | 130,384 |
| 2022-05-05 | $0.06 | $0.06 | 166,702 |
| 2022-05-04 | $0.06 | $0.06 | 39,230 |
| 2022-05-03 | $0.06 | $0.06 | 91,546 |
| 2022-05-02 | $0.03 | $0.03 | 54,240 |
| 2022-04-29 | $0.06 | $0.06 | 234,318 |
| 2022-04-28 | $0.06 | $0.06 | 155,926 |
| 2022-04-27 | $0.06 | $0.06 | 133,876 |
| 2022-04-26 | $0.06 | $0.06 | 86,161 |
| 2022-04-25 | $0.06 | $0.06 | 102,478 |
| 2022-04-22 | $0.06 | $0.06 | 156,722 |
| 2022-04-21 | $0.06 | $0.06 | 95,456 |
| 2022-04-20 | $0.06 | $0.06 | 129,341 |
| 2022-04-19 | $0.06 | $0.06 | 145,705 |
| 2022-04-18 | $0.06 | $0.06 | 281,075 |
| 2022-04-14 | $0.06 | $0.06 | 85,857 |
| 2022-04-13 | $0.06 | $0.06 | 302,298 |
| 2022-04-12 | $0.05 | $0.05 | 82,434 |
| 2022-04-11 | $0.06 | $0.06 | 302,431 |
| 2022-04-08 | $0.05 | $0.05 | 347,049 |
| 2022-04-07 | $0.09 | $0.09 | 477,989 |
| 2022-04-06 | $0.09 | $0.09 | 343,947 |
| 2022-04-05 | $0.06 | $0.06 | 266,255 |
| 2022-04-04 | $0.09 | $0.09 | 1,468,824 |
| 2022-04-01 | $0.09 | $0.09 | 464,353 |
| 2022-03-31 | $0.06 | $0.06 | 312,219 |
| 2022-03-30 | $0.06 | $0.06 | 104,603 |
| 2022-03-29 | $0.09 | $0.09 | 200,368 |
| 2022-03-28 | $0.09 | $0.09 | 276,919 |
| 2022-03-25 | $0.09 | $0.09 | 592,784 |
| 2022-03-24 | $0.08 | $0.08 | 281,537 |
| 2022-03-23 | $0.08 | $0.08 | 236,200 |
| 2022-03-22 | $0.06 | $0.06 | 238,609 |
| 2022-03-21 | $0.08 | $0.08 | 165,809 |
| 2022-03-18 | $0.09 | $0.09 | 352,373 |
| 2022-03-17 | $0.06 | $0.06 | 242,814 |
| 2022-03-16 | $0.06 | $0.06 | 328,875 |
| 2022-03-15 | $0.05 | $0.05 | 141,577 |
| 2022-03-14 | $0.06 | $0.06 | 375,591 |
| 2022-03-11 | $0.09 | $0.09 | 218,144 |
| 2022-03-10 | $0.05 | $0.05 | 329,539 |
| 2022-03-09 | $0.05 | $0.05 | 235,649 |
| 2022-03-08 | $0.06 | $0.06 | 174,341 |
| 2022-03-07 | $0.06 | $0.06 | 205,920 |
| 2022-03-04 | $0.06 | $0.06 | 143,725 |
| 2022-03-03 | $0.05 | $0.05 | 296,533 |
| 2022-03-02 | $0.06 | $0.06 | 350,303 |
| 2022-03-01 | $0.06 | $0.06 | 126,662 |
| 2022-02-28 | $0.06 | $0.06 | 353,270 |
| 2022-02-25 | $0.06 | $0.06 | 296,762 |
| 2022-02-24 | $0.06 | $0.06 | 135,883 |
| 2022-02-23 | $0.03 | $0.03 | 337,745 |
| 2022-02-22 | $0.06 | $0.06 | 498,166 |
| 2022-02-18 | $0.09 | $0.09 | 403,759 |
| 2022-02-17 | $0.09 | $0.09 | 285,275 |
| 2022-02-16 | $0.08 | $0.08 | 333,700 |
| 2022-02-15 | $0.06 | $0.06 | 210,173 |
| 2022-02-14 | $0.06 | $0.06 | 201,874 |
| 2022-02-11 | $0.08 | $0.08 | 461,786 |
| 2022-02-10 | $0.06 | $0.06 | 795,206 |
| 2022-02-09 | $0.06 | $0.06 | 169,297 |
| 2022-02-08 | $0.06 | $0.06 | 187,694 |
| 2022-02-07 | $0.06 | $0.06 | 261,957 |
| 2022-02-04 | $0.06 | $0.06 | 204,797 |
| 2022-02-03 | $0.06 | $0.06 | 159,405 |
| 2022-02-02 | $0.06 | $0.06 | 346,482 |
| 2022-02-01 | $0.06 | $0.06 | 230,275 |
| 2022-01-31 | $0.06 | $0.06 | 165,496 |
| 2022-01-28 | $0.06 | $0.06 | 269,929 |
| 2022-01-27 | $0.06 | $0.06 | 409,257 |
| 2022-01-26 | $0.06 | $0.06 | 277,852 |
| 2022-01-25 | $0.06 | $0.06 | 244,355 |
| 2022-01-24 | $0.06 | $0.06 | 538,987 |
| 2022-01-21 | $0.06 | $0.06 | 292,692 |
| 2022-01-20 | $0.08 | $0.08 | 203,253 |
| 2022-01-19 | $0.08 | $0.08 | 384,492 |
| 2022-01-18 | $0.08 | $0.08 | 385,168 |
| 2022-01-14 | $0.08 | $0.08 | 172,918 |
| 2022-01-13 | $0.08 | $0.08 | 147,726 |
| 2022-01-12 | $0.08 | $0.08 | 194,328 |
| 2022-01-11 | $0.09 | $0.09 | 190,426 |
| 2022-01-10 | $0.09 | $0.09 | 563,980 |
| 2022-01-07 | $0.08 | $0.08 | 375,959 |
| 2022-01-06 | $0.08 | $0.08 | 298,356 |
| 2022-01-05 | $0.09 | $0.09 | 351,340 |
| 2022-01-04 | $0.06 | $0.06 | 223,444 |
| 2022-01-03 | $0.09 | $0.09 | 505,820 |