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
- 2009-09-17 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 | 3,259,444 |
| 2022-12-29 | $0.05 | $0.05 | 2,826,906 |
| 2022-12-28 | $0.05 | $0.05 | 4,475,789 |
| 2022-12-27 | $0.06 | $0.06 | 3,783,407 |
| 2022-12-23 | $0.06 | $0.06 | 3,190,723 |
| 2022-12-22 | $0.07 | $0.07 | 7,059,106 |
| 2022-12-21 | $0.06 | $0.06 | 5,140,317 |
| 2022-12-20 | $0.06 | $0.06 | 6,126,471 |
| 2022-12-19 | $0.07 | $0.07 | 10,262,029 |
| 2022-12-16 | $0.06 | $0.06 | 7,315,402 |
| 2022-12-15 | $0.06 | $0.06 | 18,647,780 |
| 2022-12-14 | $0.04 | $0.04 | 2,416,554 |
| 2022-12-13 | $0.04 | $0.04 | 1,688,297 |
| 2022-12-12 | $0.04 | $0.04 | 2,711,261 |
| 2022-12-09 | $0.04 | $0.04 | 3,258,220 |
| 2022-12-08 | $0.04 | $0.04 | 3,447,800 |
| 2022-12-07 | $0.04 | $0.04 | 2,715,276 |
| 2022-12-06 | $0.05 | $0.05 | 6,915,888 |
| 2022-12-05 | $0.04 | $0.04 | 6,990,620 |
| 2022-12-02 | $0.05 | $0.05 | 13,456,234 |
| 2022-12-01 | $0.04 | $0.04 | 38,034,076 |
| 2022-11-30 | $0.07 | $0.07 | 62,282,763 |
| 2022-11-29 | $0.09 | $0.09 | 57,850,494 |
| 2022-11-28 | $0.06 | $0.06 | 19,454,905 |
| 2022-11-25 | $0.06 | $0.06 | 6,300,673 |
| 2022-11-23 | $0.04 | $0.04 | 17,261,613 |
| 2022-11-22 | $0.04 | $0.04 | 4,107,384 |
| 2022-11-21 | $0.03 | $0.03 | 5,039,458 |
| 2022-11-18 | $0.03 | $0.03 | 1,796,765 |
| 2022-11-17 | $0.03 | $0.03 | 1,765,800 |
| 2022-11-16 | $0.03 | $0.03 | 2,131,481 |
| 2022-11-15 | $0.02 | $0.02 | 2,265,261 |
| 2022-11-14 | $0.02 | $0.02 | 769,623 |
| 2022-11-11 | $0.02 | $0.02 | 454,780 |
| 2022-11-10 | $0.02 | $0.02 | 1,527,387 |
| 2022-11-09 | $0.02 | $0.02 | 1,227,917 |
| 2022-11-08 | $0.02 | $0.02 | 2,661,082 |
| 2022-11-07 | $0.03 | $0.03 | 1,894,876 |
| 2022-11-04 | $0.03 | $0.03 | 15,548,723 |
| 2022-11-03 | $0.04 | $0.04 | 5,310,780 |
| 2022-11-02 | $0.03 | $0.03 | 2,492,926 |
| 2022-11-01 | $0.03 | $0.03 | 10,844,006 |
| 2022-10-31 | $0.02 | $0.02 | 9,294,298 |
| 2022-10-28 | $0.02 | $0.02 | 1,781,814 |
| 2022-10-27 | $0.02 | $0.02 | 3,559,546 |
| 2022-10-26 | $0.02 | $0.02 | 2,114,109 |
| 2022-10-25 | $0.02 | $0.02 | 996,736 |
| 2022-10-24 | $0.02 | $0.02 | 1,358,156 |
| 2022-10-21 | $0.02 | $0.02 | 904,337 |
| 2022-10-20 | $0.02 | $0.02 | 276,569 |
| 2022-10-19 | $0.02 | $0.02 | 400,933 |
| 2022-10-18 | $0.02 | $0.02 | 2,783,584 |
| 2022-10-17 | $0.02 | $0.02 | 222,175 |
| 2022-10-14 | $0.02 | $0.02 | 412,662 |
| 2022-10-13 | $0.02 | $0.02 | 211,057 |
| 2022-10-12 | $0.02 | $0.02 | 360,265 |
| 2022-10-11 | $0.02 | $0.02 | 506,136 |
| 2022-10-10 | $0.02 | $0.02 | 534,073 |
| 2022-10-07 | $0.02 | $0.02 | 1,245,273 |
| 2022-10-06 | $0.02 | $0.02 | 267,228 |
| 2022-10-05 | $0.02 | $0.02 | 48,873 |
| 2022-10-04 | $0.01 | $0.01 | 1,243,929 |
| 2022-10-03 | $0.02 | $0.02 | 314,329 |
| 2022-09-30 | $0.02 | $0.02 | 288,763 |
| 2022-09-29 | $0.02 | $0.02 | 71,369 |
| 2022-09-28 | $0.02 | $0.02 | 2,821,436 |
| 2022-09-27 | $0.02 | $0.02 | 703,207 |
| 2022-09-26 | $0.02 | $0.02 | 321,892 |
| 2022-09-23 | $0.02 | $0.02 | 835,212 |
| 2022-09-22 | $0.02 | $0.02 | 1,620,208 |
| 2022-09-21 | $0.01 | $0.01 | 109,757 |
| 2022-09-20 | $0.02 | $0.02 | 901,157 |
| 2022-09-19 | $0.01 | $0.01 | 791,295 |
| 2022-09-16 | $0.02 | $0.02 | 592,266 |
| 2022-09-15 | $0.01 | $0.01 | 741,503 |
| 2022-09-14 | $0.01 | $0.01 | 530,785 |
| 2022-09-13 | $0.01 | $0.01 | 183,695 |
| 2022-09-12 | $0.01 | $0.01 | 274,765 |
| 2022-09-09 | $0.01 | $0.01 | 270,753 |
| 2022-09-08 | $0.01 | $0.01 | 464,053 |
| 2022-09-07 | $0.02 | $0.02 | 157,138 |
| 2022-09-06 | $0.01 | $0.01 | 935,611 |
| 2022-09-02 | $0.01 | $0.01 | 842,875 |
| 2022-09-01 | $0.01 | $0.01 | 1,566,867 |
| 2022-08-31 | $0.01 | $0.01 | 1,613,183 |
| 2022-08-30 | $0.02 | $0.02 | 787,472 |
| 2022-08-29 | $0.02 | $0.02 | 2,308,965 |
| 2022-08-26 | $0.02 | $0.02 | 1,131,891 |
| 2022-08-25 | $0.02 | $0.02 | 2,736,789 |
| 2022-08-24 | $0.02 | $0.02 | 1,893,414 |
| 2022-08-23 | $0.02 | $0.02 | 4,013,823 |
| 2022-08-22 | $0.02 | $0.02 | 3,343,872 |
| 2022-08-19 | $0.02 | $0.02 | 1,625,410 |
| 2022-08-18 | $0.02 | $0.02 | 180,243 |
| 2022-08-17 | $0.02 | $0.02 | 766,647 |
| 2022-08-16 | $0.02 | $0.02 | 1,906,201 |
| 2022-08-15 | $0.02 | $0.02 | 364,565 |
| 2022-08-12 | $0.02 | $0.02 | 859,178 |
| 2022-08-11 | $0.02 | $0.02 | 805,139 |
| 2022-08-10 | $0.02 | $0.02 | 498,103 |
| 2022-08-09 | $0.02 | $0.02 | 431,524 |
| 2022-08-08 | $0.02 | $0.02 | 408,848 |
| 2022-08-05 | $0.02 | $0.02 | 1,261,925 |
| 2022-08-04 | $0.02 | $0.02 | 360,651 |
| 2022-08-03 | $0.02 | $0.02 | 49,880 |
| 2022-08-02 | $0.02 | $0.02 | 400,691 |
| 2022-08-01 | $0.02 | $0.02 | 831,112 |
| 2022-07-29 | $0.02 | $0.02 | 670,593 |
| 2022-07-28 | $0.02 | $0.02 | 406,955 |
| 2022-07-27 | $0.02 | $0.02 | 229,459 |
| 2022-07-26 | $0.02 | $0.02 | 1,208,026 |
| 2022-07-25 | $0.02 | $0.02 | 157,884 |
| 2022-07-22 | $0.02 | $0.02 | 315,183 |
| 2022-07-21 | $0.02 | $0.02 | 488,902 |
| 2022-07-20 | $0.02 | $0.02 | 1,818,301 |
| 2022-07-19 | $0.02 | $0.02 | 1,447,868 |
| 2022-07-18 | $0.02 | $0.02 | 1,158,708 |
| 2022-07-15 | $0.02 | $0.02 | 368,604 |
| 2022-07-14 | $0.02 | $0.02 | 3,322,345 |
| 2022-07-13 | $0.02 | $0.02 | 1,124,824 |
| 2022-07-12 | $0.02 | $0.02 | 1,097,556 |
| 2022-07-11 | $0.02 | $0.02 | 998,582 |
| 2022-07-08 | $0.02 | $0.02 | 495,004 |
| 2022-07-07 | $0.02 | $0.02 | 796,892 |
| 2022-07-06 | $0.02 | $0.02 | 2,574,143 |
| 2022-07-05 | $0.02 | $0.02 | 543,400 |
| 2022-07-01 | $0.02 | $0.02 | 1,109,214 |
| 2022-06-30 | $0.02 | $0.02 | 547,925 |
| 2022-06-29 | $0.02 | $0.02 | 3,935,821 |
| 2022-06-28 | $0.02 | $0.02 | 733,174 |
| 2022-06-27 | $0.02 | $0.02 | 41,359 |
| 2022-06-24 | $0.02 | $0.02 | 225,779 |
| 2022-06-23 | $0.02 | $0.02 | 350,874 |
| 2022-06-22 | $0.02 | $0.02 | 250,159 |
| 2022-06-21 | $0.02 | $0.02 | 541,814 |
| 2022-06-17 | $0.02 | $0.02 | 837,834 |
| 2022-06-16 | $0.02 | $0.02 | 2,058,047 |
| 2022-06-15 | $0.02 | $0.02 | 2,876,658 |
| 2022-06-14 | $0.02 | $0.02 | 5,217,277 |
| 2022-06-13 | $0.02 | $0.02 | 1,179,619 |
| 2022-06-10 | $0.02 | $0.02 | 163,473 |
| 2022-06-09 | $0.02 | $0.02 | 1,118,402 |
| 2022-06-08 | $0.02 | $0.02 | 1,382,724 |
| 2022-06-07 | $0.02 | $0.02 | 1,195,744 |
| 2022-06-06 | $0.02 | $0.02 | 764,753 |
| 2022-06-03 | $0.02 | $0.02 | 1,382,048 |
| 2022-06-02 | $0.02 | $0.02 | 885,948 |
| 2022-06-01 | $0.02 | $0.02 | 1,306,994 |
| 2022-05-31 | $0.02 | $0.02 | 488,843 |
| 2022-05-27 | $0.02 | $0.02 | 2,698,297 |
| 2022-05-26 | $0.02 | $0.02 | 1,111,832 |
| 2022-05-25 | $0.03 | $0.03 | 1,157,469 |
| 2022-05-24 | $0.03 | $0.03 | 1,066,322 |
| 2022-05-23 | $0.03 | $0.03 | 916,193 |
| 2022-05-20 | $0.03 | $0.03 | 4,794,519 |
| 2022-05-19 | $0.03 | $0.03 | 202,656 |
| 2022-05-18 | $0.03 | $0.03 | 145,200 |
| 2022-05-17 | $0.03 | $0.03 | 479,316 |
| 2022-05-16 | $0.03 | $0.03 | 549,270 |
| 2022-05-13 | $0.03 | $0.03 | 1,974,186 |
| 2022-05-12 | $0.03 | $0.03 | 301,722 |
| 2022-05-11 | $0.03 | $0.03 | 489,084 |
| 2022-05-10 | $0.03 | $0.03 | 769,829 |
| 2022-05-09 | $0.03 | $0.03 | 1,394,230 |
| 2022-05-06 | $0.03 | $0.03 | 1,270,468 |
| 2022-05-05 | $0.03 | $0.03 | 766,456 |
| 2022-05-04 | $0.03 | $0.03 | 963,936 |
| 2022-05-03 | $0.04 | $0.04 | 535,658 |
| 2022-05-02 | $0.04 | $0.04 | 682,422 |
| 2022-04-29 | $0.03 | $0.03 | 477,210 |
| 2022-04-28 | $0.04 | $0.04 | 583,357 |
| 2022-04-27 | $0.03 | $0.03 | 587,343 |
| 2022-04-26 | $0.03 | $0.03 | 2,256,994 |
| 2022-04-25 | $0.04 | $0.04 | 1,709,989 |
| 2022-04-22 | $0.04 | $0.04 | 1,674,516 |
| 2022-04-21 | $0.03 | $0.03 | 2,301,406 |
| 2022-04-20 | $0.04 | $0.04 | 1,086,382 |
| 2022-04-19 | $0.04 | $0.04 | 1,231,434 |
| 2022-04-18 | $0.04 | $0.04 | 1,679,826 |
| 2022-04-14 | $0.04 | $0.04 | 1,116,635 |
| 2022-04-13 | $0.04 | $0.04 | 2,320,527 |
| 2022-04-12 | $0.04 | $0.04 | 8,617,949 |
| 2022-04-11 | $0.05 | $0.05 | 2,569,454 |
| 2022-04-08 | $0.05 | $0.05 | 1,523,297 |
| 2022-04-07 | $0.05 | $0.05 | 1,235,627 |
| 2022-04-06 | $0.06 | $0.06 | 1,389,243 |
| 2022-04-05 | $0.06 | $0.06 | 1,202,276 |
| 2022-04-04 | $0.06 | $0.06 | 3,427,912 |
| 2022-04-01 | $0.05 | $0.05 | 434,433 |
| 2022-03-31 | $0.05 | $0.05 | 1,691,170 |
| 2022-03-30 | $0.05 | $0.05 | 2,058,875 |
| 2022-03-29 | $0.05 | $0.05 | 13,073,125 |
| 2022-03-28 | $0.06 | $0.06 | 1,737,947 |
| 2022-03-25 | $0.07 | $0.07 | 1,866,949 |
| 2022-03-24 | $0.07 | $0.07 | 1,740,110 |
| 2022-03-23 | $0.07 | $0.07 | 1,628,352 |
| 2022-03-22 | $0.07 | $0.07 | 2,649,958 |
| 2022-03-21 | $0.06 | $0.06 | 2,289,977 |
| 2022-03-18 | $0.07 | $0.07 | 6,052,219 |
| 2022-03-17 | $0.08 | $0.08 | 4,457,903 |
| 2022-03-16 | $0.08 | $0.08 | 12,834,222 |
| 2022-03-15 | $0.07 | $0.07 | 6,884,315 |
| 2022-03-14 | $0.07 | $0.07 | 20,676,194 |
| 2022-03-11 | $0.09 | $0.09 | 17,989,674 |
| 2022-03-10 | $0.06 | $0.06 | 11,507,832 |
| 2022-03-09 | $0.07 | $0.07 | 31,092,456 |
| 2022-03-08 | $0.07 | $0.07 | 41,055,405 |
| 2022-03-07 | $0.04 | $0.04 | 3,242,206 |
| 2022-03-04 | $0.04 | $0.04 | 1,561,040 |
| 2022-03-03 | $0.03 | $0.03 | 660,426 |
| 2022-03-02 | $0.03 | $0.03 | 1,022,597 |
| 2022-03-01 | $0.03 | $0.03 | 647,243 |
| 2022-02-28 | $0.03 | $0.03 | 1,172,035 |
| 2022-02-25 | $0.03 | $0.03 | 485,463 |
| 2022-02-24 | $0.03 | $0.03 | 638,357 |
| 2022-02-23 | $0.03 | $0.03 | 588,977 |
| 2022-02-22 | $0.03 | $0.03 | 1,648,036 |
| 2022-02-18 | $0.03 | $0.03 | 2,634,040 |
| 2022-02-17 | $0.03 | $0.03 | 787,152 |
| 2022-02-16 | $0.03 | $0.03 | 910,600 |
| 2022-02-15 | $0.03 | $0.03 | 2,040,523 |
| 2022-02-14 | $0.03 | $0.03 | 219,460 |
| 2022-02-11 | $0.03 | $0.03 | 535,440 |
| 2022-02-10 | $0.03 | $0.03 | 506,045 |
| 2022-02-09 | $0.03 | $0.03 | 2,312,822 |
| 2022-02-08 | $0.03 | $0.03 | 1,774,061 |
| 2022-02-07 | $0.03 | $0.03 | 2,406,099 |
| 2022-02-04 | $0.03 | $0.03 | 2,792,974 |
| 2022-02-03 | $0.03 | $0.03 | 936,922 |
| 2022-02-02 | $0.03 | $0.03 | 1,208,042 |
| 2022-02-01 | $0.03 | $0.03 | 473,886 |
| 2022-01-31 | $0.03 | $0.03 | 327,813 |
| 2022-01-28 | $0.03 | $0.03 | 389,162 |
| 2022-01-27 | $0.03 | $0.03 | 184,401 |
| 2022-01-26 | $0.03 | $0.03 | 775,483 |
| 2022-01-25 | $0.03 | $0.03 | 637,841 |
| 2022-01-24 | $0.03 | $0.03 | 486,476 |
| 2022-01-21 | $0.03 | $0.03 | 1,506,096 |
| 2022-01-20 | $0.03 | $0.03 | 133,633 |
| 2022-01-19 | $0.03 | $0.03 | 972,765 |
| 2022-01-18 | $0.03 | $0.03 | 599,255 |
| 2022-01-14 | $0.03 | $0.03 | 622,120 |
| 2022-01-13 | $0.03 | $0.03 | 80,423 |
| 2022-01-12 | $0.03 | $0.03 | 790,631 |
| 2022-01-11 | $0.03 | $0.03 | 453,694 |
| 2022-01-10 | $0.03 | $0.03 | 319,695 |
| 2022-01-07 | $0.03 | $0.03 | 399,988 |
| 2022-01-06 | $0.03 | $0.03 | 491,217 |
| 2022-01-05 | $0.03 | $0.03 | 424,466 |
| 2022-01-04 | $0.03 | $0.03 | 780,246 |
| 2022-01-03 | $0.03 | $0.03 | 1,181,632 |