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
- 2010-02-16 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 | $0.03 | $0.03 | 9,155 |
| 2022-12-29 | $0.03 | $0.03 | 39,985 |
| 2022-12-28 | $0.04 | $0.04 | 48,921 |
| 2022-12-27 | $0.04 | $0.04 | 20,559 |
| 2022-12-23 | $0.04 | $0.04 | 3,166 |
| 2022-12-22 | $0.04 | $0.04 | 21,983 |
| 2022-12-21 | $0.04 | $0.04 | 58,370 |
| 2022-12-20 | $0.04 | $0.04 | 32,453 |
| 2022-12-19 | $0.04 | $0.04 | 32,706 |
| 2022-12-16 | $0.05 | $0.05 | 16,000 |
| 2022-12-15 | $0.05 | $0.05 | 4,000 |
| 2022-12-14 | $0.05 | $0.05 | 1,000 |
| 2022-12-13 | $0.04 | $0.04 | 103 |
| 2022-12-12 | $0.05 | $0.05 | 49,293 |
| 2022-12-09 | $0.04 | $0.04 | 1,704 |
| 2022-12-08 | $0.04 | $0.04 | 95,400 |
| 2022-12-07 | $0.05 | $0.05 | 33,600 |
| 2022-12-06 | $0.04 | $0.04 | 22,171 |
| 2022-12-05 | $0.05 | $0.05 | 58,262 |
| 2022-12-02 | $0.05 | $0.05 | 9,130 |
| 2022-12-01 | $0.04 | $0.04 | 372,895 |
| 2022-11-30 | $0.05 | $0.05 | 6,332 |
| 2022-11-29 | $0.05 | $0.05 | 20,806 |
| 2022-11-28 | $0.05 | $0.05 | 72,150 |
| 2022-11-25 | $0.05 | $0.05 | 20,000 |
| 2022-11-23 | $0.05 | $0.05 | 12,920 |
| 2022-11-22 | $0.05 | $0.05 | 45,194 |
| 2022-11-21 | $0.05 | $0.05 | 20,590 |
| 2022-11-18 | $0.06 | $0.06 | 15,085 |
| 2022-11-17 | $0.05 | $0.05 | 33,006 |
| 2022-11-16 | $0.05 | $0.05 | 42,283 |
| 2022-11-15 | $0.05 | $0.05 | 72,688 |
| 2022-11-14 | $0.05 | $0.05 | 1,180 |
| 2022-11-11 | $0.05 | $0.05 | 86,250 |
| 2022-11-10 | $0.05 | $0.05 | 4,172 |
| 2022-11-09 | $0.06 | $0.06 | 30,642 |
| 2022-11-08 | $0.05 | $0.05 | 900 |
| 2022-11-07 | $0.06 | $0.06 | 46,904 |
| 2022-11-04 | $0.06 | $0.06 | 11,901 |
| 2022-11-03 | $0.06 | $0.06 | 3,520 |
| 2022-11-02 | $0.06 | $0.06 | 2,540 |
| 2022-11-01 | $0.06 | $0.06 | 147,492 |
| 2022-10-31 | $0.06 | $0.06 | 102,403 |
| 2022-10-28 | $0.06 | $0.06 | 29,302 |
| 2022-10-27 | $0.06 | $0.06 | 40,016 |
| 2022-10-26 | $0.06 | $0.06 | 56,625 |
| 2022-10-25 | $0.06 | $0.06 | 42,901 |
| 2022-10-24 | $0.06 | $0.06 | 8,853 |
| 2022-10-21 | $0.06 | $0.06 | 37,710 |
| 2022-10-20 | $0.05 | $0.05 | 5,300 |
| 2022-10-19 | $0.06 | $0.06 | 222,643 |
| 2022-10-18 | $0.06 | $0.06 | 10,223 |
| 2022-10-17 | $0.06 | $0.06 | 180,733 |
| 2022-10-14 | $0.06 | $0.06 | 19,825 |
| 2022-10-13 | $0.06 | $0.06 | 215,557 |
| 2022-10-12 | $0.05 | $0.05 | 111,576 |
| 2022-10-11 | $0.05 | $0.05 | 53,410 |
| 2022-10-10 | $0.05 | $0.05 | 260,662 |
| 2022-10-07 | $0.04 | $0.04 | 153,134 |
| 2022-10-06 | $0.04 | $0.04 | 213,237 |
| 2022-10-05 | $0.03 | $0.03 | 167,783 |
| 2022-10-04 | $0.04 | $0.04 | 92,240 |
| 2022-10-03 | $0.05 | $0.05 | 280,152 |
| 2022-09-30 | $0.05 | $0.05 | 102,557 |
| 2022-09-29 | $0.05 | $0.05 | 65,200 |
| 2022-09-28 | $0.05 | $0.05 | 359,985 |
| 2022-09-27 | $0.04 | $0.04 | 12,225 |
| 2022-09-26 | $0.04 | $0.04 | 96,030 |
| 2022-09-23 | $0.04 | $0.04 | 104,401 |
| 2022-09-22 | $0.05 | $0.05 | 152,176 |
| 2022-09-21 | $0.05 | $0.05 | 25,900 |
| 2022-09-20 | $0.05 | $0.05 | 13,861 |
| 2022-09-19 | $0.05 | $0.05 | 19,777 |
| 2022-09-16 | $0.05 | $0.05 | 27,152 |
| 2022-09-15 | $0.05 | $0.05 | 50,410 |
| 2022-09-14 | $0.05 | $0.05 | 5,670 |
| 2022-09-13 | $0.05 | $0.05 | 20,999 |
| 2022-09-12 | $0.05 | $0.05 | 11,163 |
| 2022-09-09 | $0.06 | $0.06 | 75,130 |
| 2022-09-08 | $0.05 | $0.05 | 27,550 |
| 2022-09-07 | $0.06 | $0.06 | 3,410 |
| 2022-09-06 | $0.05 | $0.05 | 24,587 |
| 2022-09-02 | $0.06 | $0.06 | 56,750 |
| 2022-09-01 | $0.06 | $0.06 | 14,752 |
| 2022-08-31 | $0.06 | $0.06 | 20,830 |
| 2022-08-30 | $0.06 | $0.06 | 71,946 |
| 2022-08-29 | $0.06 | $0.06 | 25,500 |
| 2022-08-26 | $0.06 | $0.06 | 83,338 |
| 2022-08-25 | $0.06 | $0.06 | 24,734 |
| 2022-08-24 | $0.06 | $0.06 | 223,930 |
| 2022-08-23 | $0.05 | $0.05 | 2,013 |
| 2022-08-22 | $0.05 | $0.05 | 167,276 |
| 2022-08-19 | $0.05 | $0.05 | 11,387 |
| 2022-08-18 | $0.05 | $0.05 | 199,272 |
| 2022-08-17 | $0.05 | $0.05 | 352,131 |
| 2022-08-16 | $0.06 | $0.06 | 46,151 |
| 2022-08-15 | $0.06 | $0.06 | 5,276 |
| 2022-08-12 | $0.06 | $0.06 | 3,410 |
| 2022-08-11 | $0.05 | $0.05 | 20,662 |
| 2022-08-10 | $0.06 | $0.06 | 24,628 |
| 2022-08-09 | $0.06 | $0.06 | 42,000 |
| 2022-08-08 | $0.06 | $0.06 | 201,806 |
| 2022-08-05 | $0.05 | $0.05 | 115,024 |
| 2022-08-04 | $0.05 | $0.05 | 13,400 |
| 2022-08-03 | $0.06 | $0.06 | 1,716 |
| 2022-08-02 | $0.06 | $0.06 | 38,044 |
| 2022-08-01 | $0.06 | $0.06 | 1,825 |
| 2022-07-29 | $0.06 | $0.06 | 32,810 |
| 2022-07-28 | $0.06 | $0.06 | 17,377 |
| 2022-07-27 | $0.05 | $0.05 | 7,542 |
| 2022-07-26 | $0.05 | $0.05 | 60,652 |
| 2022-07-25 | $0.05 | $0.05 | 251,492 |
| 2022-07-22 | $0.05 | $0.05 | 40,080 |
| 2022-07-21 | $0.06 | $0.06 | 21,300 |
| 2022-07-20 | $0.06 | $0.06 | 462,900 |
| 2022-07-19 | $0.05 | $0.05 | 18,254 |
| 2022-07-18 | $0.04 | $0.04 | 13,080 |
| 2022-07-15 | $0.04 | $0.04 | 26,410 |
| 2022-07-14 | $0.04 | $0.04 | 38,158 |
| 2022-07-13 | $0.04 | $0.04 | 371,075 |
| 2022-07-12 | $0.05 | $0.05 | 21,170 |
| 2022-07-11 | $0.05 | $0.05 | 10,800 |
| 2022-07-08 | $0.05 | $0.05 | 161,958 |
| 2022-07-07 | $0.05 | $0.05 | 189,052 |
| 2022-07-06 | $0.05 | $0.05 | 107,719 |
| 2022-07-05 | $0.05 | $0.05 | 199,491 |
| 2022-07-01 | $0.05 | $0.05 | 18,975 |
| 2022-06-30 | $0.05 | $0.05 | 11,013 |
| 2022-06-29 | $0.05 | $0.05 | 2,850 |
| 2022-06-28 | $0.05 | $0.05 | 5,502 |
| 2022-06-27 | $0.05 | $0.05 | 15,150 |
| 2022-06-24 | $0.05 | $0.05 | 29,612 |
| 2022-06-23 | $0.04 | $0.04 | 39,376 |
| 2022-06-22 | $0.05 | $0.05 | 1,000 |
| 2022-06-21 | $0.04 | $0.04 | 0 |
| 2022-06-17 | $0.04 | $0.04 | 52,448 |
| 2022-06-16 | $0.05 | $0.05 | 77,470 |
| 2022-06-15 | $0.04 | $0.04 | 102,880 |
| 2022-06-14 | $0.05 | $0.05 | 184,726 |
| 2022-06-13 | $0.05 | $0.05 | 22,900 |
| 2022-06-10 | $0.05 | $0.05 | 104,062 |
| 2022-06-09 | $0.06 | $0.06 | 193,645 |
| 2022-06-08 | $0.06 | $0.06 | 188,941 |
| 2022-06-07 | $0.05 | $0.05 | 159,830 |
| 2022-06-06 | $0.05 | $0.05 | 274,738 |
| 2022-06-03 | $0.05 | $0.05 | 165,511 |
| 2022-06-02 | $0.06 | $0.06 | 18,561 |
| 2022-06-01 | $0.07 | $0.07 | 369,000 |
| 2022-05-31 | $0.06 | $0.06 | 26,193 |
| 2022-05-27 | $0.06 | $0.06 | 27,166 |
| 2022-05-26 | $0.06 | $0.06 | 3,876 |
| 2022-05-25 | $0.06 | $0.06 | 393,966 |
| 2022-05-24 | $0.05 | $0.05 | 26,061 |
| 2022-05-23 | $0.05 | $0.05 | 57,149 |
| 2022-05-20 | $0.05 | $0.05 | 3,350 |
| 2022-05-19 | $0.05 | $0.05 | 6,170 |
| 2022-05-18 | $0.05 | $0.05 | 3,504 |
| 2022-05-17 | $0.05 | $0.05 | 83,186 |
| 2022-05-16 | $0.04 | $0.04 | 13,702 |
| 2022-05-13 | $0.05 | $0.05 | 106,600 |
| 2022-05-12 | $0.04 | $0.04 | 31,227 |
| 2022-05-11 | $0.05 | $0.05 | 53,042 |
| 2022-05-10 | $0.05 | $0.05 | 62,421 |
| 2022-05-09 | $0.05 | $0.05 | 9,095 |
| 2022-05-06 | $0.04 | $0.04 | 91,990 |
| 2022-05-05 | $0.04 | $0.04 | 178,225 |
| 2022-05-04 | $0.05 | $0.05 | 97,187 |
| 2022-05-03 | $0.05 | $0.05 | 6,724 |
| 2022-05-02 | $0.05 | $0.05 | 29,870 |
| 2022-04-29 | $0.05 | $0.05 | 35,139 |
| 2022-04-28 | $0.06 | $0.06 | 35,068 |
| 2022-04-27 | $0.06 | $0.06 | 23,604 |
| 2022-04-26 | $0.06 | $0.06 | 76,012 |
| 2022-04-25 | $0.05 | $0.05 | 11,775 |
| 2022-04-22 | $0.05 | $0.05 | 121,021 |
| 2022-04-21 | $0.05 | $0.05 | 140,178 |
| 2022-04-20 | $0.05 | $0.05 | 603,589 |
| 2022-04-19 | $0.05 | $0.05 | 219,259 |
| 2022-04-18 | $0.05 | $0.05 | 217,100 |
| 2022-04-14 | $0.05 | $0.05 | 87,745 |
| 2022-04-13 | $0.05 | $0.05 | 337,261 |
| 2022-04-12 | $0.05 | $0.05 | 347,986 |
| 2022-04-11 | $0.05 | $0.05 | 120,960 |
| 2022-04-08 | $0.06 | $0.06 | 182,935 |
| 2022-04-07 | $0.06 | $0.06 | 66,784 |
| 2022-04-06 | $0.06 | $0.06 | 117,281 |
| 2022-04-05 | $0.06 | $0.06 | 116,699 |
| 2022-04-04 | $0.06 | $0.06 | 169,244 |
| 2022-04-01 | $0.06 | $0.06 | 590,908 |
| 2022-03-31 | $0.06 | $0.06 | 908,230 |
| 2022-03-30 | $0.06 | $0.06 | 4,119,205 |
| 2022-03-29 | $0.09 | $0.09 | 51,060 |
| 2022-03-28 | $0.07 | $0.07 | 23,077 |
| 2022-03-25 | $0.08 | $0.08 | 51,238 |
| 2022-03-24 | $0.08 | $0.08 | 65,638 |
| 2022-03-23 | $0.08 | $0.08 | 3,523 |
| 2022-03-22 | $0.09 | $0.09 | 1,450 |
| 2022-03-21 | $0.08 | $0.08 | 0 |
| 2022-03-18 | $0.08 | $0.08 | 80,066 |
| 2022-03-17 | $0.08 | $0.08 | 14,950 |
| 2022-03-16 | $0.08 | $0.08 | 167,612 |
| 2022-03-15 | $0.09 | $0.09 | 28,525 |
| 2022-03-14 | $0.08 | $0.08 | 71,359 |
| 2022-03-11 | $0.09 | $0.09 | 86,867 |
| 2022-03-10 | $0.09 | $0.09 | 36,066 |
| 2022-03-09 | $0.09 | $0.09 | 48,321 |
| 2022-03-08 | $0.09 | $0.09 | 102,399 |
| 2022-03-07 | $0.08 | $0.08 | 22,015 |
| 2022-03-04 | $0.09 | $0.09 | 1,183 |
| 2022-03-03 | $0.08 | $0.08 | 15,740 |
| 2022-03-02 | $0.09 | $0.09 | 13,200 |
| 2022-03-01 | $0.09 | $0.09 | 241,417 |
| 2022-02-28 | $0.09 | $0.09 | 15,765 |
| 2022-02-25 | $0.08 | $0.08 | 229,691 |
| 2022-02-24 | $0.08 | $0.08 | 92,230 |
| 2022-02-23 | $0.08 | $0.08 | 12,938 |
| 2022-02-22 | $0.08 | $0.08 | 313,440 |
| 2022-02-18 | $0.09 | $0.09 | 100,099 |
| 2022-02-17 | $0.10 | $0.10 | 199,743 |
| 2022-02-16 | $0.10 | $0.10 | 25,063 |
| 2022-02-15 | $0.09 | $0.09 | 92,135 |
| 2022-02-14 | $0.09 | $0.09 | 73,971 |
| 2022-02-11 | $0.09 | $0.09 | 89,380 |
| 2022-02-10 | $0.10 | $0.10 | 25,448 |
| 2022-02-09 | $0.10 | $0.10 | 174,943 |
| 2022-02-08 | $0.10 | $0.10 | 10,580 |
| 2022-02-07 | $0.10 | $0.10 | 164,254 |
| 2022-02-04 | $0.10 | $0.10 | 14,115 |
| 2022-02-03 | $0.10 | $0.10 | 37,943 |
| 2022-02-02 | $0.10 | $0.10 | 12,402 |
| 2022-02-01 | $0.10 | $0.10 | 57,229 |
| 2022-01-31 | $0.09 | $0.09 | 437,802 |
| 2022-01-28 | $0.11 | $0.11 | 53,400 |
| 2022-01-27 | $0.10 | $0.10 | 71,595 |
| 2022-01-26 | $0.11 | $0.11 | 81,681 |
| 2022-01-25 | $0.10 | $0.10 | 101,597 |
| 2022-01-24 | $0.11 | $0.11 | 161,080 |
| 2022-01-21 | $0.13 | $0.13 | 37,466 |
| 2022-01-20 | $0.13 | $0.13 | 88,400 |
| 2022-01-19 | $0.14 | $0.14 | 28,546 |
| 2022-01-18 | $0.14 | $0.14 | 46,410 |
| 2022-01-14 | $0.13 | $0.13 | 13,370 |
| 2022-01-13 | $0.14 | $0.14 | 430,834 |
| 2022-01-12 | $0.14 | $0.14 | 321,974 |
| 2022-01-11 | $0.12 | $0.12 | 214,915 |
| 2022-01-10 | $0.12 | $0.12 | 103,265 |
| 2022-01-07 | $0.13 | $0.13 | 546,069 |
| 2022-01-06 | $0.13 | $0.13 | 312,717 |
| 2022-01-05 | $0.14 | $0.14 | 183,868 |
| 2022-01-04 | $0.14 | $0.14 | 47,871 |
| 2022-01-03 | $0.14 | $0.14 | 80,023 |