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
- 2019-05-10 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 | $0.08 | $0.08 | 15,803 |
| 2022-12-29 | $0.08 | $0.08 | 163,686 |
| 2022-12-28 | $0.07 | $0.07 | 37,200 |
| 2022-12-27 | $0.09 | $0.09 | 152,400 |
| 2022-12-23 | $0.10 | $0.10 | 18,068 |
| 2022-12-22 | $0.12 | $0.12 | 68,224 |
| 2022-12-21 | $0.14 | $0.14 | 37,699 |
| 2022-12-20 | $0.14 | $0.14 | 137,000 |
| 2022-12-19 | $0.14 | $0.14 | 38,449 |
| 2022-12-16 | $0.14 | $0.14 | 10,605 |
| 2022-12-15 | $0.14 | $0.14 | 29,105 |
| 2022-12-14 | $0.13 | $0.13 | 5,000 |
| 2022-12-13 | $0.13 | $0.13 | 6,805 |
| 2022-12-12 | $0.15 | $0.15 | 333,674 |
| 2022-12-09 | $0.08 | $0.08 | 72,827 |
| 2022-12-08 | $0.07 | $0.07 | 10,000 |
| 2022-12-07 | $0.08 | $0.08 | 250,402 |
| 2022-12-06 | $0.07 | $0.07 | 201,792 |
| 2022-12-05 | $0.08 | $0.08 | 229,084 |
| 2022-12-02 | $0.08 | $0.08 | 13,675 |
| 2022-12-01 | $0.07 | $0.07 | 137,882 |
| 2022-11-30 | $0.07 | $0.07 | 3,103 |
| 2022-11-29 | $0.06 | $0.06 | 1,326 |
| 2022-11-28 | $0.06 | $0.06 | 65,931 |
| 2022-11-25 | $0.06 | $0.06 | 11,934 |
| 2022-11-23 | $0.07 | $0.07 | 83,901 |
| 2022-11-22 | $0.07 | $0.07 | 0 |
| 2022-11-21 | $0.07 | $0.07 | 112,189 |
| 2022-11-18 | $0.07 | $0.07 | 24,980 |
| 2022-11-17 | $0.07 | $0.07 | 1,950 |
| 2022-11-16 | $0.07 | $0.07 | 1,588 |
| 2022-11-15 | $0.07 | $0.07 | 20,130 |
| 2022-11-14 | $0.06 | $0.06 | 28,936 |
| 2022-11-11 | $0.06 | $0.06 | 11,726 |
| 2022-11-10 | $0.05 | $0.05 | 37,668 |
| 2022-11-09 | $0.05 | $0.05 | 10,102 |
| 2022-11-08 | $0.06 | $0.06 | 65,500 |
| 2022-11-07 | $0.05 | $0.05 | 20,810 |
| 2022-11-04 | $0.05 | $0.05 | 124,965 |
| 2022-11-03 | $0.04 | $0.04 | 51,510 |
| 2022-11-02 | $0.05 | $0.05 | 2,200 |
| 2022-11-01 | $0.05 | $0.05 | 175,692 |
| 2022-10-31 | $0.06 | $0.06 | 175,090 |
| 2022-10-28 | $0.07 | $0.07 | 62,683 |
| 2022-10-27 | $0.06 | $0.06 | 300,287 |
| 2022-10-26 | $0.06 | $0.06 | 81,469 |
| 2022-10-25 | $0.09 | $0.09 | 46,000 |
| 2022-10-24 | $0.07 | $0.07 | 65,995 |
| 2022-10-21 | $0.07 | $0.07 | 36,000 |
| 2022-10-20 | $0.07 | $0.07 | 224,001 |
| 2022-10-19 | $0.09 | $0.09 | 52,999 |
| 2022-10-18 | $0.08 | $0.08 | 10,300 |
| 2022-10-17 | $0.08 | $0.08 | 20,000 |
| 2022-10-14 | $0.07 | $0.07 | 3,000 |
| 2022-10-13 | $0.07 | $0.07 | 6,130 |
| 2022-10-12 | $0.08 | $0.08 | 19,095 |
| 2022-10-11 | $0.08 | $0.08 | 24,065 |
| 2022-10-10 | $0.10 | $0.10 | 31,742 |
| 2022-10-07 | $0.12 | $0.12 | 7,243 |
| 2022-10-06 | $0.07 | $0.07 | 79,900 |
| 2022-10-05 | $0.08 | $0.08 | 10,555 |
| 2022-10-04 | $0.07 | $0.07 | 82,416 |
| 2022-10-03 | $0.07 | $0.07 | 68,476 |
| 2022-09-30 | $0.07 | $0.07 | 184,892 |
| 2022-09-29 | $0.06 | $0.06 | 37,970 |
| 2022-09-28 | $0.06 | $0.06 | 199,000 |
| 2022-09-27 | $0.05 | $0.05 | 2,540,911 |
| 2022-09-26 | $0.13 | $0.13 | 268,177 |
| 2022-09-23 | $0.08 | $0.08 | 263,502 |
| 2022-09-22 | $0.11 | $0.11 | 140,223 |
| 2022-09-21 | $0.14 | $0.14 | 469,305 |
| 2022-09-20 | $0.13 | $0.13 | 253,280 |
| 2022-09-19 | $0.15 | $0.15 | 162,275 |
| 2022-09-16 | $0.16 | $0.16 | 165,884 |
| 2022-09-15 | $0.14 | $0.14 | 116,438 |
| 2022-09-14 | $0.15 | $0.15 | 125,094 |
| 2022-09-13 | $0.15 | $0.15 | 286,542 |
| 2022-09-12 | $0.15 | $0.15 | 81,992 |
| 2022-09-09 | $0.13 | $0.13 | 120,193 |
| 2022-09-08 | $0.15 | $0.15 | 52,130 |
| 2022-09-07 | $0.14 | $0.14 | 57,482 |
| 2022-09-06 | $0.16 | $0.16 | 265,998 |
| 2022-09-02 | $0.17 | $0.17 | 500,231 |
| 2022-09-01 | $0.18 | $0.18 | 513,709 |
| 2022-08-31 | $0.21 | $0.21 | 438,389 |
| 2022-08-30 | $0.19 | $0.19 | 239,040 |
| 2022-08-29 | $0.20 | $0.20 | 245,154 |
| 2022-08-26 | $0.19 | $0.19 | 267,967 |
| 2022-08-25 | $0.16 | $0.16 | 170,023 |
| 2022-08-24 | $0.16 | $0.16 | 144,912 |
| 2022-08-23 | $0.17 | $0.17 | 81,678 |
| 2022-08-22 | $0.15 | $0.15 | 519,584 |
| 2022-08-19 | $0.12 | $0.12 | 452,810 |
| 2022-08-18 | $0.16 | $0.16 | 392,248 |
| 2022-08-17 | $0.18 | $0.18 | 683,065 |
| 2022-08-16 | $0.18 | $0.18 | 581,804 |
| 2022-08-15 | $0.21 | $0.21 | 508,974 |
| 2022-08-12 | $0.23 | $0.23 | 818,210 |
| 2022-08-11 | $0.18 | $0.18 | 2,235,023 |
| 2022-08-10 | $0.18 | $0.18 | 2,815,589 |
| 2022-08-09 | $0.08 | $0.08 | 822,802 |
| 2022-08-08 | $0.09 | $0.09 | 2,065,223 |
| 2022-08-05 | $0.05 | $0.05 | 86,353 |
| 2022-08-04 | $0.05 | $0.05 | 206,350 |
| 2022-08-03 | $0.06 | $0.06 | 762,308 |
| 2022-08-02 | $0.06 | $0.06 | 2,312,036 |
| 2022-08-01 | $0.04 | $0.04 | 2,396,063 |
| 2022-07-29 | $0.02 | $0.02 | 6,693,276 |
| 2022-07-28 | $0.02 | $0.02 | 200 |
| 2022-07-27 | $0.02 | $0.02 | 0 |
| 2022-07-26 | $0.02 | $0.02 | 690 |
| 2022-07-25 | $0.01 | $0.01 | 530 |
| 2022-07-22 | $0.02 | $0.02 | 2,000 |
| 2022-07-21 | $0.02 | $0.02 | 0 |
| 2022-07-20 | $0.02 | $0.02 | 10,980 |
| 2022-07-19 | $0.01 | $0.01 | 20,000 |
| 2022-07-18 | $0.01 | $0.01 | 24,000 |
| 2022-07-15 | $0.01 | $0.01 | 14,000 |
| 2022-07-14 | $0.02 | $0.02 | 80,534 |
| 2022-07-13 | $0.01 | $0.01 | 6,100 |
| 2022-07-12 | $0.02 | $0.02 | 141,200 |
| 2022-07-11 | $0.02 | $0.02 | 0 |
| 2022-07-08 | $0.02 | $0.02 | 0 |
| 2022-07-07 | $0.02 | $0.02 | 0 |
| 2022-07-06 | $0.02 | $0.02 | 1,185,591 |
| 2022-07-05 | $0.02 | $0.02 | 14,700 |
| 2022-07-01 | $0.02 | $0.02 | 0 |
| 2022-06-30 | $0.02 | $0.02 | 36,310 |
| 2022-06-29 | $0.02 | $0.02 | 12,000 |
| 2022-06-28 | $0.02 | $0.02 | 5,000 |
| 2022-06-27 | $0.02 | $0.02 | 0 |
| 2022-06-24 | $0.02 | $0.02 | 3,000 |
| 2022-06-23 | $0.02 | $0.02 | 30,600 |
| 2022-06-22 | $0.02 | $0.02 | 1,840 |
| 2022-06-21 | $0.02 | $0.02 | 54,745 |
| 2022-06-17 | $0.02 | $0.02 | 8,160 |
| 2022-06-16 | $0.02 | $0.02 | 635,331 |
| 2022-06-15 | $0.02 | $0.02 | 0 |
| 2022-06-14 | $0.02 | $0.02 | 0 |
| 2022-06-13 | $0.02 | $0.02 | 5,800 |
| 2022-06-10 | $0.02 | $0.02 | 0 |
| 2022-06-09 | $0.02 | $0.02 | 200 |
| 2022-06-08 | $0.02 | $0.02 | 6,624 |
| 2022-06-07 | $0.02 | $0.02 | 3,900 |
| 2022-06-06 | $0.02 | $0.02 | 1,100 |
| 2022-06-03 | $0.02 | $0.02 | 0 |
| 2022-06-02 | $0.02 | $0.02 | 58,835 |
| 2022-06-01 | $0.02 | $0.02 | 0 |
| 2022-05-31 | $0.02 | $0.02 | 700 |
| 2022-05-27 | $0.02 | $0.02 | 50,654 |
| 2022-05-26 | $0.02 | $0.02 | 0 |
| 2022-05-25 | $0.02 | $0.02 | 5,000 |
| 2022-05-24 | $0.02 | $0.02 | 0 |
| 2022-05-23 | $0.02 | $0.02 | 14,516 |
| 2022-05-20 | $0.02 | $0.02 | 1,280 |
| 2022-05-19 | $0.02 | $0.02 | 0 |
| 2022-05-18 | $0.02 | $0.02 | 3,200 |
| 2022-05-17 | $0.02 | $0.02 | 0 |
| 2022-05-16 | $0.02 | $0.02 | 0 |
| 2022-05-13 | $0.02 | $0.02 | 0 |
| 2022-05-12 | $0.02 | $0.02 | 10,000 |
| 2022-05-11 | $0.02 | $0.02 | 0 |
| 2022-05-10 | $0.02 | $0.02 | 1,000 |
| 2022-05-09 | $0.02 | $0.02 | 140,000 |
| 2022-05-06 | $0.02 | $0.02 | 50,050 |
| 2022-05-05 | $0.02 | $0.02 | 400 |
| 2022-05-04 | $0.02 | $0.02 | 5,000 |
| 2022-05-03 | $0.02 | $0.02 | 29,290 |
| 2022-05-02 | $0.02 | $0.02 | 0 |
| 2022-04-29 | $0.02 | $0.02 | 0 |
| 2022-04-28 | $0.02 | $0.02 | 33,065 |
| 2022-04-27 | $0.02 | $0.02 | 37,064 |
| 2022-04-26 | $0.02 | $0.02 | 11,576 |
| 2022-04-25 | $0.02 | $0.02 | 27,500 |
| 2022-04-22 | $0.02 | $0.02 | 0 |
| 2022-04-21 | $0.02 | $0.02 | 80,474 |
| 2022-04-20 | $0.02 | $0.02 | 30,190 |
| 2022-04-19 | $0.02 | $0.02 | 1,200 |
| 2022-04-18 | $0.02 | $0.02 | 18,020 |
| 2022-04-14 | $0.02 | $0.02 | 8,500 |
| 2022-04-13 | $0.02 | $0.02 | 5,360 |
| 2022-04-12 | $0.02 | $0.02 | 0 |
| 2022-04-11 | $0.02 | $0.02 | 10,000 |
| 2022-04-08 | $0.02 | $0.02 | 0 |
| 2022-04-07 | $0.02 | $0.02 | 0 |
| 2022-04-06 | $0.02 | $0.02 | 8,000 |
| 2022-04-05 | $0.02 | $0.02 | 25,266 |
| 2022-04-04 | $0.03 | $0.03 | 6,270 |
| 2022-04-01 | $0.02 | $0.02 | 2,000 |
| 2022-03-31 | $0.02 | $0.02 | 124 |
| 2022-03-30 | $0.02 | $0.02 | 1,000 |
| 2022-03-29 | $0.02 | $0.02 | 8,725 |
| 2022-03-28 | $0.02 | $0.02 | 300 |
| 2022-03-25 | $0.03 | $0.03 | 353,057 |
| 2022-03-24 | $0.02 | $0.02 | 4,322 |
| 2022-03-23 | $0.02 | $0.02 | 22,324 |
| 2022-03-22 | $0.03 | $0.03 | 2,100 |
| 2022-03-21 | $0.02 | $0.02 | 831 |
| 2022-03-18 | $0.03 | $0.03 | 0 |
| 2022-03-17 | $0.03 | $0.03 | 5,864 |
| 2022-03-16 | $0.03 | $0.03 | 0 |
| 2022-03-15 | $0.03 | $0.03 | 833 |
| 2022-03-14 | $0.03 | $0.03 | 2,040 |
| 2022-03-11 | $0.03 | $0.03 | 400 |
| 2022-03-10 | $0.03 | $0.03 | 1,700 |
| 2022-03-09 | $0.02 | $0.02 | 0 |
| 2022-03-08 | $0.02 | $0.02 | 0 |
| 2022-03-07 | $0.02 | $0.02 | 4,000 |
| 2022-03-04 | $0.02 | $0.02 | 4,900 |
| 2022-03-03 | $0.03 | $0.03 | 4,500 |
| 2022-03-02 | $0.02 | $0.02 | 1,700 |
| 2022-03-01 | $0.02 | $0.02 | 186,647 |
| 2022-02-28 | $0.02 | $0.02 | 2,500 |
| 2022-02-25 | $0.02 | $0.02 | 193,996 |
| 2022-02-24 | $0.03 | $0.03 | 36,300 |
| 2022-02-23 | $0.03 | $0.03 | 10,100 |
| 2022-02-22 | $0.03 | $0.03 | 19,500 |
| 2022-02-18 | $0.03 | $0.03 | 0 |
| 2022-02-17 | $0.03 | $0.03 | 2,000 |
| 2022-02-16 | $0.03 | $0.03 | 16,000 |
| 2022-02-15 | $0.03 | $0.03 | 0 |
| 2022-02-14 | $0.03 | $0.03 | 0 |
| 2022-02-11 | $0.03 | $0.03 | 14,000 |
| 2022-02-10 | $0.03 | $0.03 | 300 |
| 2022-02-09 | $0.03 | $0.03 | 1,500 |
| 2022-02-08 | $0.03 | $0.03 | 0 |
| 2022-02-07 | $0.03 | $0.03 | 100 |
| 2022-02-04 | $0.03 | $0.03 | 0 |
| 2022-02-03 | $0.03 | $0.03 | 100 |
| 2022-02-02 | $0.03 | $0.03 | 18,274 |
| 2022-02-01 | $0.03 | $0.03 | 11,000 |
| 2022-01-31 | $0.03 | $0.03 | 4,000 |
| 2022-01-28 | $0.03 | $0.03 | 250 |
| 2022-01-27 | $0.03 | $0.03 | 600 |
| 2022-01-26 | $0.03 | $0.03 | 17,341 |
| 2022-01-25 | $0.03 | $0.03 | 16,000 |
| 2022-01-24 | $0.03 | $0.03 | 177,150 |
| 2022-01-21 | $0.03 | $0.03 | 49,600 |
| 2022-01-20 | $0.03 | $0.03 | 6,626 |
| 2022-01-19 | $0.03 | $0.03 | 21,540 |
| 2022-01-18 | $0.03 | $0.03 | 34,600 |
| 2022-01-14 | $0.03 | $0.03 | 12,600 |
| 2022-01-13 | $0.03 | $0.03 | 0 |
| 2022-01-12 | $0.03 | $0.03 | 42,933 |
| 2022-01-11 | $0.03 | $0.03 | 20,155 |
| 2022-01-10 | $0.03 | $0.03 | 15,050 |
| 2022-01-07 | $0.03 | $0.03 | 12,030 |
| 2022-01-06 | $0.03 | $0.03 | 1,075 |
| 2022-01-05 | $0.03 | $0.03 | 92,207 |
| 2022-01-04 | $0.03 | $0.03 | 20,000 |
| 2022-01-03 | $0.03 | $0.03 | 11,020 |