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
- 2019-02-04 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 | 46,434 |
| 2022-12-29 | $0.01 | $0.01 | 18,542 |
| 2022-12-28 | $0.01 | $0.01 | 27,000 |
| 2022-12-27 | $0.01 | $0.01 | 37,563 |
| 2022-12-23 | $0.01 | $0.01 | 16,600 |
| 2022-12-22 | $0.01 | $0.01 | 21,500 |
| 2022-12-21 | $0.01 | $0.01 | 8,088 |
| 2022-12-20 | $0.01 | $0.01 | 14,000 |
| 2022-12-19 | $0.02 | $0.02 | 60,477 |
| 2022-12-16 | $0.01 | $0.01 | 13,000 |
| 2022-12-15 | $0.01 | $0.01 | 40,941 |
| 2022-12-14 | $0.01 | $0.01 | 0 |
| 2022-12-13 | $0.01 | $0.01 | 14,945 |
| 2022-12-12 | $0.01 | $0.01 | 90,500 |
| 2022-12-09 | $0.01 | $0.01 | 0 |
| 2022-12-08 | $0.01 | $0.01 | 60,000 |
| 2022-12-07 | $0.01 | $0.01 | 4,850 |
| 2022-12-06 | $0.01 | $0.01 | 15,600 |
| 2022-12-05 | $0.01 | $0.01 | 0 |
| 2022-12-02 | $0.01 | $0.01 | 0 |
| 2022-12-01 | $0.01 | $0.01 | 1,000 |
| 2022-11-30 | $0.02 | $0.02 | 0 |
| 2022-11-29 | $0.02 | $0.02 | 16,500 |
| 2022-11-28 | $0.01 | $0.01 | 0 |
| 2022-11-25 | $0.01 | $0.01 | 0 |
| 2022-11-23 | $0.01 | $0.01 | 140,081 |
| 2022-11-22 | $0.02 | $0.02 | 92,515 |
| 2022-11-21 | $0.01 | $0.01 | 14,433 |
| 2022-11-18 | $0.01 | $0.01 | 22,260 |
| 2022-11-17 | $0.01 | $0.01 | 518,915 |
| 2022-11-16 | $0.01 | $0.01 | 0 |
| 2022-11-15 | $0.01 | $0.01 | 6,000 |
| 2022-11-14 | $0.01 | $0.01 | 0 |
| 2022-11-11 | $0.01 | $0.01 | 0 |
| 2022-11-10 | $0.01 | $0.01 | 7,100 |
| 2022-11-09 | $0.00 | $0.00 | 10,000 |
| 2022-11-08 | $0.01 | $0.01 | 9,000 |
| 2022-11-07 | $0.01 | $0.01 | 4,200 |
| 2022-11-04 | $0.01 | $0.01 | 0 |
| 2022-11-03 | $0.01 | $0.01 | 0 |
| 2022-11-02 | $0.01 | $0.01 | 26,961 |
| 2022-11-01 | $0.01 | $0.01 | 34,451 |
| 2022-10-31 | $0.01 | $0.01 | 0 |
| 2022-10-28 | $0.01 | $0.01 | 5,000 |
| 2022-10-27 | $0.01 | $0.01 | 0 |
| 2022-10-26 | $0.01 | $0.01 | 0 |
| 2022-10-25 | $0.01 | $0.01 | 28,092 |
| 2022-10-24 | $0.02 | $0.02 | 0 |
| 2022-10-21 | $0.02 | $0.02 | 21,300 |
| 2022-10-20 | $0.01 | $0.01 | 4,500 |
| 2022-10-19 | $0.01 | $0.01 | 0 |
| 2022-10-18 | $0.01 | $0.01 | 0 |
| 2022-10-17 | $0.01 | $0.01 | 0 |
| 2022-10-14 | $0.01 | $0.01 | 25,000 |
| 2022-10-13 | $0.02 | $0.02 | 89,118 |
| 2022-10-12 | $0.01 | $0.01 | 0 |
| 2022-10-11 | $0.01 | $0.01 | 2,799 |
| 2022-10-10 | $0.01 | $0.01 | 11,111 |
| 2022-10-07 | $0.01 | $0.01 | 0 |
| 2022-10-06 | $0.01 | $0.01 | 35,000 |
| 2022-10-05 | $0.01 | $0.01 | 0 |
| 2022-10-04 | $0.01 | $0.01 | 6,363 |
| 2022-10-03 | $0.01 | $0.01 | 9,420 |
| 2022-09-30 | $0.01 | $0.01 | 0 |
| 2022-09-29 | $0.01 | $0.01 | 1,000 |
| 2022-09-28 | $0.02 | $0.02 | 0 |
| 2022-09-27 | $0.02 | $0.02 | 17,600 |
| 2022-09-26 | $0.02 | $0.02 | 0 |
| 2022-09-23 | $0.02 | $0.02 | 12,800 |
| 2022-09-22 | $0.02 | $0.02 | 50,000 |
| 2022-09-21 | $0.02 | $0.02 | 0 |
| 2022-09-20 | $0.02 | $0.02 | 500 |
| 2022-09-19 | $0.02 | $0.02 | 0 |
| 2022-09-16 | $0.02 | $0.02 | 1,500 |
| 2022-09-15 | $0.02 | $0.02 | 0 |
| 2022-09-14 | $0.02 | $0.02 | 1,112 |
| 2022-09-13 | $0.02 | $0.02 | 6,000 |
| 2022-09-12 | $0.02 | $0.02 | 0 |
| 2022-09-09 | $0.02 | $0.02 | 3,000 |
| 2022-09-08 | $0.02 | $0.02 | 7,260 |
| 2022-09-07 | $0.02 | $0.02 | 710 |
| 2022-09-06 | $0.02 | $0.02 | 11,087 |
| 2022-09-02 | $0.02 | $0.02 | 0 |
| 2022-09-01 | $0.02 | $0.02 | 1,000 |
| 2022-08-31 | $0.02 | $0.02 | 4,500 |
| 2022-08-30 | $0.02 | $0.02 | 13,630 |
| 2022-08-29 | $0.02 | $0.02 | 1,000 |
| 2022-08-26 | $0.02 | $0.02 | 22,870 |
| 2022-08-25 | $0.02 | $0.02 | 3,636 |
| 2022-08-24 | $0.02 | $0.02 | 3,448 |
| 2022-08-23 | $0.02 | $0.02 | 7,600 |
| 2022-08-22 | $0.02 | $0.02 | 16,045 |
| 2022-08-19 | $0.01 | $0.01 | 3,000 |
| 2022-08-18 | $0.01 | $0.01 | 500 |
| 2022-08-17 | $0.02 | $0.02 | 3,500 |
| 2022-08-16 | $0.02 | $0.02 | 22,500 |
| 2022-08-15 | $0.02 | $0.02 | 4,100 |
| 2022-08-12 | $0.02 | $0.02 | 4,000 |
| 2022-08-11 | $0.01 | $0.01 | 0 |
| 2022-08-10 | $0.01 | $0.01 | 400 |
| 2022-08-09 | $0.01 | $0.01 | 61,290 |
| 2022-08-08 | $0.02 | $0.02 | 71,650 |
| 2022-08-05 | $0.02 | $0.02 | 3,000 |
| 2022-08-04 | $0.02 | $0.02 | 16,600 |
| 2022-08-03 | $0.02 | $0.02 | 40,500 |
| 2022-08-02 | $0.02 | $0.02 | 31,261 |
| 2022-08-01 | $0.02 | $0.02 | 26,383 |
| 2022-07-29 | $0.03 | $0.03 | 21,300 |
| 2022-07-28 | $0.03 | $0.03 | 35,500 |
| 2022-07-27 | $0.02 | $0.02 | 0 |
| 2022-07-26 | $0.02 | $0.02 | 51,228 |
| 2022-07-25 | $0.02 | $0.02 | 0 |
| 2022-07-22 | $0.02 | $0.02 | 0 |
| 2022-07-21 | $0.02 | $0.02 | 11,225 |
| 2022-07-20 | $0.02 | $0.02 | 3,000 |
| 2022-07-19 | $0.02 | $0.02 | 167,552 |
| 2022-07-18 | $0.02 | $0.02 | 6,000 |
| 2022-07-15 | $0.02 | $0.02 | 0 |
| 2022-07-14 | $0.02 | $0.02 | 3,020 |
| 2022-07-13 | $0.02 | $0.02 | 11,025 |
| 2022-07-12 | $0.02 | $0.02 | 21,731 |
| 2022-07-11 | $0.02 | $0.02 | 0 |
| 2022-07-08 | $0.02 | $0.02 | 1,800 |
| 2022-07-07 | $0.03 | $0.03 | 54,066 |
| 2022-07-06 | $0.03 | $0.03 | 2,600 |
| 2022-07-05 | $0.02 | $0.02 | 100 |
| 2022-07-01 | $0.02 | $0.02 | 5,520 |
| 2022-06-30 | $0.02 | $0.02 | 2,171 |
| 2022-06-29 | $0.02 | $0.02 | 27,249 |
| 2022-06-28 | $0.02 | $0.02 | 1,000 |
| 2022-06-27 | $0.02 | $0.02 | 10,000 |
| 2022-06-24 | $0.02 | $0.02 | 3,000 |
| 2022-06-23 | $0.02 | $0.02 | 0 |
| 2022-06-22 | $0.02 | $0.02 | 12,500 |
| 2022-06-21 | $0.03 | $0.03 | 12,500 |
| 2022-06-17 | $0.02 | $0.02 | 8,500 |
| 2022-06-16 | $0.02 | $0.02 | 18,636 |
| 2022-06-15 | $0.02 | $0.02 | 13,800 |
| 2022-06-14 | $0.02 | $0.02 | 22,550 |
| 2022-06-13 | $0.02 | $0.02 | 1,950 |
| 2022-06-10 | $0.02 | $0.02 | 33,300 |
| 2022-06-09 | $0.02 | $0.02 | 1,000 |
| 2022-06-08 | $0.02 | $0.02 | 10,000 |
| 2022-06-07 | $0.02 | $0.02 | 0 |
| 2022-06-06 | $0.02 | $0.02 | 2,500 |
| 2022-06-03 | $0.02 | $0.02 | 5,000 |
| 2022-06-02 | $0.03 | $0.03 | 34,256 |
| 2022-06-01 | $0.02 | $0.02 | 3,000 |
| 2022-05-31 | $0.03 | $0.03 | 20,844 |
| 2022-05-27 | $0.03 | $0.03 | 5,000 |
| 2022-05-26 | $0.03 | $0.03 | 3,900 |
| 2022-05-25 | $0.03 | $0.03 | 7,100 |
| 2022-05-24 | $0.02 | $0.02 | 5,000 |
| 2022-05-23 | $0.02 | $0.02 | 3,100 |
| 2022-05-20 | $0.03 | $0.03 | 0 |
| 2022-05-19 | $0.03 | $0.03 | 26,300 |
| 2022-05-18 | $0.02 | $0.02 | 7,203 |
| 2022-05-17 | $0.02 | $0.02 | 12,000 |
| 2022-05-16 | $0.03 | $0.03 | 6,600 |
| 2022-05-13 | $0.03 | $0.03 | 19,366 |
| 2022-05-12 | $0.03 | $0.03 | 37,000 |
| 2022-05-11 | $0.01 | $0.01 | 101,212 |
| 2022-05-10 | $0.04 | $0.04 | 106,400 |
| 2022-05-09 | $0.01 | $0.01 | 25,165 |
| 2022-05-06 | $0.03 | $0.03 | 3,000 |
| 2022-05-05 | $0.03 | $0.03 | 16,500 |
| 2022-05-04 | $0.01 | $0.01 | 37,500 |
| 2022-05-03 | $0.03 | $0.03 | 86,000 |
| 2022-05-02 | $0.03 | $0.03 | 123,339 |
| 2022-04-29 | $0.02 | $0.02 | 7,400 |
| 2022-04-28 | $0.02 | $0.02 | 26,165 |
| 2022-04-27 | $0.02 | $0.02 | 10,750 |
| 2022-04-26 | $0.03 | $0.03 | 4,000 |
| 2022-04-25 | $0.02 | $0.02 | 4,000 |
| 2022-04-22 | $0.03 | $0.03 | 25,500 |
| 2022-04-21 | $0.04 | $0.04 | 20,000 |
| 2022-04-20 | $0.03 | $0.03 | 13,000 |
| 2022-04-19 | $0.04 | $0.04 | 31,500 |
| 2022-04-18 | $0.04 | $0.04 | 29,350 |
| 2022-04-14 | $0.03 | $0.03 | 8,000 |
| 2022-04-13 | $0.02 | $0.02 | 11,200 |
| 2022-04-12 | $0.03 | $0.03 | 0 |
| 2022-04-11 | $0.03 | $0.03 | 0 |
| 2022-04-08 | $0.03 | $0.03 | 0 |
| 2022-04-07 | $0.03 | $0.03 | 11,000 |
| 2022-04-06 | $0.03 | $0.03 | 21,650 |
| 2022-04-05 | $0.03 | $0.03 | 2,500 |
| 2022-04-04 | $0.03 | $0.03 | 0 |
| 2022-04-01 | $0.03 | $0.03 | 42,800 |
| 2022-03-31 | $0.03 | $0.03 | 256,500 |
| 2022-03-30 | $0.03 | $0.03 | 7,001 |
| 2022-03-29 | $0.03 | $0.03 | 7,200 |
| 2022-03-28 | $0.03 | $0.03 | 2,000 |
| 2022-03-25 | $0.04 | $0.04 | 147,465 |
| 2022-03-24 | $0.04 | $0.04 | 23,600 |
| 2022-03-23 | $0.03 | $0.03 | 6,879 |
| 2022-03-22 | $0.04 | $0.04 | 56,800 |
| 2022-03-21 | $0.05 | $0.05 | 5,000 |
| 2022-03-18 | $0.04 | $0.04 | 22,700 |
| 2022-03-17 | $0.04 | $0.04 | 19,850 |
| 2022-03-16 | $0.05 | $0.05 | 25,000 |
| 2022-03-15 | $0.05 | $0.05 | 0 |
| 2022-03-14 | $0.05 | $0.05 | 35,000 |
| 2022-03-11 | $0.04 | $0.04 | 40,548 |
| 2022-03-10 | $0.04 | $0.04 | 25,170 |
| 2022-03-09 | $0.05 | $0.05 | 37,280 |
| 2022-03-08 | $0.05 | $0.05 | 1,000 |
| 2022-03-07 | $0.05 | $0.05 | 36,565 |
| 2022-03-04 | $0.04 | $0.04 | 0 |
| 2022-03-03 | $0.04 | $0.04 | 18,500 |
| 2022-03-02 | $0.05 | $0.05 | 24,851 |
| 2022-03-01 | $0.04 | $0.04 | 3,500 |
| 2022-02-28 | $0.05 | $0.05 | 1,200 |
| 2022-02-25 | $0.05 | $0.05 | 38,000 |
| 2022-02-24 | $0.04 | $0.04 | 107,278 |
| 2022-02-23 | $0.04 | $0.04 | 28,444 |
| 2022-02-22 | $0.04 | $0.04 | 11,500 |
| 2022-02-18 | $0.05 | $0.05 | 99,439 |
| 2022-02-17 | $0.05 | $0.05 | 1,706 |
| 2022-02-16 | $0.06 | $0.06 | 54,000 |
| 2022-02-15 | $0.06 | $0.06 | 43,300 |
| 2022-02-14 | $0.06 | $0.06 | 12,620 |
| 2022-02-11 | $0.06 | $0.06 | 35,500 |
| 2022-02-10 | $0.07 | $0.07 | 61,500 |
| 2022-02-09 | $0.07 | $0.07 | 5,040 |
| 2022-02-08 | $0.06 | $0.06 | 30,112 |
| 2022-02-07 | $0.07 | $0.07 | 74,298 |
| 2022-02-04 | $0.06 | $0.06 | 1,100 |
| 2022-02-03 | $0.05 | $0.05 | 10,000 |
| 2022-02-02 | $0.06 | $0.06 | 58,799 |
| 2022-02-01 | $0.06 | $0.06 | 103,767 |
| 2022-01-31 | $0.05 | $0.05 | 225,810 |
| 2022-01-28 | $0.05 | $0.05 | 16,000 |
| 2022-01-27 | $0.06 | $0.06 | 36,590 |
| 2022-01-26 | $0.06 | $0.06 | 10,840 |
| 2022-01-25 | $0.05 | $0.05 | 4,030 |
| 2022-01-24 | $0.05 | $0.05 | 90,720 |
| 2022-01-21 | $0.07 | $0.07 | 76,795 |
| 2022-01-20 | $0.07 | $0.07 | 4,900 |
| 2022-01-19 | $0.07 | $0.07 | 131,443 |
| 2022-01-18 | $0.06 | $0.06 | 63,233 |
| 2022-01-14 | $0.06 | $0.06 | 72,790 |
| 2022-01-13 | $0.06 | $0.06 | 218,113 |
| 2022-01-12 | $0.04 | $0.04 | 27,526 |
| 2022-01-11 | $0.03 | $0.03 | 44,797 |
| 2022-01-10 | $0.04 | $0.04 | 58,000 |
| 2022-01-07 | $0.03 | $0.03 | 29,470 |
| 2022-01-06 | $0.03 | $0.03 | 60,000 |
| 2022-01-05 | $0.03 | $0.03 | 68,405 |
| 2022-01-04 | $0.04 | $0.04 | 12,597 |
| 2022-01-03 | $0.04 | $0.04 | 16,772 |