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
- 2015-03-25 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 | $0.05 | $0.05 | 465,448 |
| 2022-12-29 | $0.04 | $0.04 | 470,833 |
| 2022-12-28 | $0.04 | $0.04 | 761,101 |
| 2022-12-27 | $0.04 | $0.04 | 324,964 |
| 2022-12-23 | $0.05 | $0.05 | 128,750 |
| 2022-12-22 | $0.05 | $0.05 | 536,066 |
| 2022-12-21 | $0.06 | $0.06 | 153,857 |
| 2022-12-20 | $0.05 | $0.05 | 191,416 |
| 2022-12-19 | $0.05 | $0.05 | 638,838 |
| 2022-12-16 | $0.05 | $0.05 | 344,740 |
| 2022-12-15 | $0.06 | $0.06 | 338,707 |
| 2022-12-14 | $0.06 | $0.06 | 263,548 |
| 2022-12-13 | $0.06 | $0.06 | 415,797 |
| 2022-12-12 | $0.06 | $0.06 | 89,313 |
| 2022-12-09 | $0.06 | $0.06 | 229,873 |
| 2022-12-08 | $0.06 | $0.06 | 123,581 |
| 2022-12-07 | $0.06 | $0.06 | 318,917 |
| 2022-12-06 | $0.06 | $0.06 | 105,983 |
| 2022-12-05 | $0.06 | $0.06 | 348,438 |
| 2022-12-02 | $0.06 | $0.06 | 317,716 |
| 2022-12-01 | $0.06 | $0.06 | 457,580 |
| 2022-11-30 | $0.06 | $0.06 | 1,232,089 |
| 2022-11-29 | $0.06 | $0.06 | 162,746 |
| 2022-11-28 | $0.07 | $0.07 | 231,907 |
| 2022-11-25 | $0.07 | $0.07 | 234,253 |
| 2022-11-23 | $0.07 | $0.07 | 27,238 |
| 2022-11-22 | $0.06 | $0.06 | 107,433 |
| 2022-11-21 | $0.07 | $0.07 | 124,198 |
| 2022-11-18 | $0.07 | $0.07 | 595,700 |
| 2022-11-17 | $0.06 | $0.06 | 224,727 |
| 2022-11-16 | $0.07 | $0.07 | 165,713 |
| 2022-11-15 | $0.06 | $0.06 | 281,479 |
| 2022-11-14 | $0.06 | $0.06 | 158,926 |
| 2022-11-11 | $0.06 | $0.06 | 193,818 |
| 2022-11-10 | $0.06 | $0.06 | 666,306 |
| 2022-11-09 | $0.06 | $0.06 | 248,902 |
| 2022-11-08 | $0.06 | $0.06 | 803,044 |
| 2022-11-07 | $0.07 | $0.07 | 156,148 |
| 2022-11-04 | $0.07 | $0.07 | 815,557 |
| 2022-11-03 | $0.07 | $0.07 | 1,081,086 |
| 2022-11-02 | $0.07 | $0.07 | 1,036,421 |
| 2022-11-01 | $0.08 | $0.08 | 1,229,993 |
| 2022-10-31 | $0.10 | $0.10 | 1,924,070 |
| 2022-10-28 | $0.07 | $0.07 | 218,576 |
| 2022-10-27 | $0.07 | $0.07 | 202,413 |
| 2022-10-26 | $0.07 | $0.07 | 262,393 |
| 2022-10-25 | $0.07 | $0.07 | 528,354 |
| 2022-10-24 | $0.07 | $0.07 | 723,901 |
| 2022-10-21 | $0.08 | $0.08 | 737,922 |
| 2022-10-20 | $0.07 | $0.07 | 60,503 |
| 2022-10-19 | $0.07 | $0.07 | 22,290 |
| 2022-10-18 | $0.06 | $0.06 | 270,375 |
| 2022-10-17 | $0.06 | $0.06 | 158,325 |
| 2022-10-14 | $0.06 | $0.06 | 30,269 |
| 2022-10-13 | $0.06 | $0.06 | 247,903 |
| 2022-10-12 | $0.06 | $0.06 | 257,575 |
| 2022-10-11 | $0.06 | $0.06 | 311,036 |
| 2022-10-10 | $0.06 | $0.06 | 228,246 |
| 2022-10-07 | $0.06 | $0.06 | 421,321 |
| 2022-10-06 | $0.06 | $0.06 | 847,799 |
| 2022-10-05 | $0.07 | $0.07 | 265,814 |
| 2022-10-04 | $0.07 | $0.07 | 421,484 |
| 2022-10-03 | $0.07 | $0.07 | 64,933 |
| 2022-09-30 | $0.06 | $0.06 | 157,438 |
| 2022-09-29 | $0.06 | $0.06 | 381,788 |
| 2022-09-28 | $0.06 | $0.06 | 158,920 |
| 2022-09-27 | $0.06 | $0.06 | 296,963 |
| 2022-09-26 | $0.06 | $0.06 | 452,950 |
| 2022-09-23 | $0.06 | $0.06 | 545,463 |
| 2022-09-22 | $0.06 | $0.06 | 440,312 |
| 2022-09-21 | $0.07 | $0.07 | 100,300 |
| 2022-09-20 | $0.07 | $0.07 | 233,270 |
| 2022-09-19 | $0.07 | $0.07 | 239,837 |
| 2022-09-16 | $0.08 | $0.08 | 418,918 |
| 2022-09-15 | $0.08 | $0.08 | 317,211 |
| 2022-09-14 | $0.08 | $0.08 | 402,429 |
| 2022-09-13 | $0.09 | $0.09 | 282,009 |
| 2022-09-12 | $0.10 | $0.10 | 790,702 |
| 2022-09-09 | $0.08 | $0.08 | 458,551 |
| 2022-09-08 | $0.08 | $0.08 | 2,715,459 |
| 2022-09-07 | $0.07 | $0.07 | 2,003,090 |
| 2022-09-06 | $0.08 | $0.08 | 304,728 |
| 2022-09-02 | $0.08 | $0.08 | 2,428,607 |
| 2022-09-01 | $0.08 | $0.08 | 1,192,451 |
| 2022-08-31 | $0.08 | $0.08 | 860,846 |
| 2022-08-30 | $0.08 | $0.08 | 868,807 |
| 2022-08-29 | $0.09 | $0.09 | 3,328,266 |
| 2022-08-26 | $0.10 | $0.10 | 5,313,770 |
| 2022-08-25 | $0.12 | $0.12 | 13,190,835 |
| 2022-08-24 | $0.14 | $0.14 | 1,385,496 |
| 2022-08-23 | $0.17 | $0.17 | 1,943,572 |
| 2022-08-22 | $0.13 | $0.13 | 1,150,661 |
| 2022-08-19 | $0.12 | $0.12 | 836,042 |
| 2022-08-18 | $0.11 | $0.11 | 3,911,719 |
| 2022-08-17 | $0.14 | $0.14 | 4,763,209 |
| 2022-08-16 | $0.12 | $0.12 | 6,155,066 |
| 2022-08-15 | $0.08 | $0.08 | 3,744,780 |
| 2022-08-12 | $0.06 | $0.06 | 973,963 |
| 2022-08-11 | $0.05 | $0.05 | 178,471 |
| 2022-08-10 | $0.05 | $0.05 | 133,823 |
| 2022-08-09 | $0.05 | $0.05 | 186,591 |
| 2022-08-08 | $0.05 | $0.05 | 334,054 |
| 2022-08-05 | $0.05 | $0.05 | 384,625 |
| 2022-08-04 | $0.05 | $0.05 | 144,813 |
| 2022-08-03 | $0.05 | $0.05 | 111,362 |
| 2022-08-02 | $0.05 | $0.05 | 234,656 |
| 2022-08-01 | $0.05 | $0.05 | 270,840 |
| 2022-07-29 | $0.05 | $0.05 | 1,056,407 |
| 2022-07-28 | $0.05 | $0.05 | 394,585 |
| 2022-07-27 | $0.05 | $0.05 | 2,105,331 |
| 2022-07-26 | $0.05 | $0.05 | 1,377,048 |
| 2022-07-25 | $0.05 | $0.05 | 474,941 |
| 2022-07-22 | $0.05 | $0.05 | 585,134 |
| 2022-07-21 | $0.06 | $0.06 | 924,131 |
| 2022-07-20 | $0.06 | $0.06 | 1,938,024 |
| 2022-07-19 | $0.05 | $0.05 | 235,577 |
| 2022-07-18 | $0.05 | $0.05 | 367,250 |
| 2022-07-15 | $0.05 | $0.05 | 663,318 |
| 2022-07-14 | $0.05 | $0.05 | 332,249 |
| 2022-07-13 | $0.05 | $0.05 | 201,623 |
| 2022-07-12 | $0.06 | $0.06 | 73,459 |
| 2022-07-11 | $0.06 | $0.06 | 201,644 |
| 2022-07-08 | $0.06 | $0.06 | 554,945 |
| 2022-07-07 | $0.07 | $0.07 | 401,771 |
| 2022-07-06 | $0.07 | $0.07 | 412,970 |
| 2022-07-05 | $0.08 | $0.08 | 115,231 |
| 2022-07-01 | $0.08 | $0.08 | 626,134 |
| 2022-06-30 | $0.08 | $0.08 | 1,197,187 |
| 2022-06-29 | $0.07 | $0.07 | 1,157,509 |
| 2022-06-28 | $0.08 | $0.08 | 1,641,252 |
| 2022-06-27 | $0.07 | $0.07 | 4,934,352 |
| 2022-06-24 | $0.04 | $0.04 | 100,614 |
| 2022-06-23 | $0.04 | $0.04 | 216,212 |
| 2022-06-22 | $0.04 | $0.04 | 186,561 |
| 2022-06-21 | $0.04 | $0.04 | 838,496 |
| 2022-06-17 | $0.04 | $0.04 | 241,897 |
| 2022-06-16 | $0.04 | $0.04 | 241,585 |
| 2022-06-15 | $0.04 | $0.04 | 905,265 |
| 2022-06-14 | $0.04 | $0.04 | 127,139 |
| 2022-06-13 | $0.04 | $0.04 | 472,114 |
| 2022-06-10 | $0.05 | $0.05 | 587,149 |
| 2022-06-09 | $0.05 | $0.05 | 163,625 |
| 2022-06-08 | $0.05 | $0.05 | 89,949 |
| 2022-06-07 | $0.05 | $0.05 | 56,655 |
| 2022-06-06 | $0.05 | $0.05 | 390,719 |
| 2022-06-03 | $0.05 | $0.05 | 164,652 |
| 2022-06-02 | $0.06 | $0.06 | 532,762 |
| 2022-06-01 | $0.05 | $0.05 | 67,144 |
| 2022-05-31 | $0.05 | $0.05 | 440,811 |
| 2022-05-27 | $0.05 | $0.05 | 458,920 |
| 2022-05-26 | $0.07 | $0.07 | 10,913 |
| 2022-05-25 | $0.07 | $0.07 | 161,864 |
| 2022-05-24 | $0.06 | $0.06 | 162,456 |
| 2022-05-23 | $0.06 | $0.06 | 89,692 |
| 2022-05-20 | $0.07 | $0.07 | 494,187 |
| 2022-05-19 | $0.05 | $0.05 | 127,137 |
| 2022-05-18 | $0.05 | $0.05 | 101,386 |
| 2022-05-17 | $0.06 | $0.06 | 94,621 |
| 2022-05-16 | $0.05 | $0.05 | 367,335 |
| 2022-05-13 | $0.05 | $0.05 | 91,713 |
| 2022-05-12 | $0.05 | $0.05 | 518,633 |
| 2022-05-11 | $0.05 | $0.05 | 117,566 |
| 2022-05-10 | $0.05 | $0.05 | 618,721 |
| 2022-05-09 | $0.05 | $0.05 | 209,464 |
| 2022-05-06 | $0.06 | $0.06 | 224,766 |
| 2022-05-05 | $0.06 | $0.06 | 62,947 |
| 2022-05-04 | $0.06 | $0.06 | 40,899 |
| 2022-05-03 | $0.06 | $0.06 | 114,569 |
| 2022-05-02 | $0.06 | $0.06 | 268,531 |
| 2022-04-29 | $0.06 | $0.06 | 282,976 |
| 2022-04-28 | $0.06 | $0.06 | 550,831 |
| 2022-04-27 | $0.05 | $0.05 | 793,936 |
| 2022-04-26 | $0.06 | $0.06 | 267,983 |
| 2022-04-25 | $0.06 | $0.06 | 126,591 |
| 2022-04-22 | $0.06 | $0.06 | 161,205 |
| 2022-04-21 | $0.06 | $0.06 | 215,049 |
| 2022-04-20 | $0.06 | $0.06 | 102,774 |
| 2022-04-19 | $0.07 | $0.07 | 358,571 |
| 2022-04-18 | $0.07 | $0.07 | 169,269 |
| 2022-04-14 | $0.07 | $0.07 | 213,150 |
| 2022-04-13 | $0.07 | $0.07 | 250,423 |
| 2022-04-12 | $0.08 | $0.08 | 1,087,316 |
| 2022-04-11 | $0.07 | $0.07 | 493,360 |
| 2022-04-08 | $0.07 | $0.07 | 375,473 |
| 2022-04-07 | $0.07 | $0.07 | 140,562 |
| 2022-04-06 | $0.07 | $0.07 | 198,650 |
| 2022-04-05 | $0.08 | $0.08 | 310,639 |
| 2022-04-04 | $0.08 | $0.08 | 244,569 |
| 2022-04-01 | $0.08 | $0.08 | 444,547 |
| 2022-03-31 | $0.08 | $0.08 | 282,286 |
| 2022-03-30 | $0.08 | $0.08 | 68,095 |
| 2022-03-29 | $0.08 | $0.08 | 254,050 |
| 2022-03-28 | $0.08 | $0.08 | 207,570 |
| 2022-03-25 | $0.08 | $0.08 | 253,342 |
| 2022-03-24 | $0.08 | $0.08 | 653,676 |
| 2022-03-23 | $0.08 | $0.08 | 267,000 |
| 2022-03-22 | $0.08 | $0.08 | 406,970 |
| 2022-03-21 | $0.08 | $0.08 | 409,312 |
| 2022-03-18 | $0.07 | $0.07 | 599,268 |
| 2022-03-17 | $0.07 | $0.07 | 790,451 |
| 2022-03-16 | $0.08 | $0.08 | 372,710 |
| 2022-03-15 | $0.09 | $0.09 | 337,761 |
| 2022-03-14 | $0.09 | $0.09 | 179,750 |
| 2022-03-11 | $0.09 | $0.09 | 262,264 |
| 2022-03-10 | $0.09 | $0.09 | 214,785 |
| 2022-03-09 | $0.09 | $0.09 | 64,228 |
| 2022-03-08 | $0.09 | $0.09 | 192,734 |
| 2022-03-07 | $0.09 | $0.09 | 245,928 |
| 2022-03-04 | $0.09 | $0.09 | 200,198 |
| 2022-03-03 | $0.09 | $0.09 | 112,258 |
| 2022-03-02 | $0.09 | $0.09 | 354,200 |
| 2022-03-01 | $0.09 | $0.09 | 98,641 |
| 2022-02-28 | $0.09 | $0.09 | 175,636 |
| 2022-02-25 | $0.09 | $0.09 | 128,600 |
| 2022-02-24 | $0.09 | $0.09 | 244,967 |
| 2022-02-23 | $0.10 | $0.10 | 179,927 |
| 2022-02-22 | $0.10 | $0.10 | 217,993 |
| 2022-02-18 | $0.10 | $0.10 | 99,147 |
| 2022-02-17 | $0.10 | $0.10 | 479,599 |
| 2022-02-16 | $0.09 | $0.09 | 580,416 |
| 2022-02-15 | $0.09 | $0.09 | 439,401 |
| 2022-02-14 | $0.09 | $0.09 | 217,113 |
| 2022-02-11 | $0.09 | $0.09 | 678,928 |
| 2022-02-10 | $0.10 | $0.10 | 244,151 |
| 2022-02-09 | $0.10 | $0.10 | 863,323 |
| 2022-02-08 | $0.10 | $0.10 | 326,468 |
| 2022-02-07 | $0.10 | $0.10 | 361,054 |
| 2022-02-04 | $0.11 | $0.11 | 690,741 |
| 2022-02-03 | $0.11 | $0.11 | 521,489 |
| 2022-02-02 | $0.11 | $0.11 | 400,739 |
| 2022-02-01 | $0.11 | $0.11 | 363,026 |
| 2022-01-31 | $0.10 | $0.10 | 665,845 |
| 2022-01-28 | $0.10 | $0.10 | 1,060,695 |
| 2022-01-27 | $0.11 | $0.11 | 348,833 |
| 2022-01-26 | $0.12 | $0.12 | 674,876 |
| 2022-01-25 | $0.12 | $0.12 | 721,693 |
| 2022-01-24 | $0.13 | $0.13 | 266,188 |
| 2022-01-21 | $0.13 | $0.13 | 248,699 |
| 2022-01-20 | $0.14 | $0.14 | 392,336 |
| 2022-01-19 | $0.13 | $0.13 | 565,042 |
| 2022-01-18 | $0.14 | $0.14 | 319,327 |
| 2022-01-14 | $0.14 | $0.14 | 665,650 |
| 2022-01-13 | $0.15 | $0.15 | 954,175 |
| 2022-01-12 | $0.14 | $0.14 | 847,433 |
| 2022-01-11 | $0.13 | $0.13 | 375,115 |
| 2022-01-10 | $0.12 | $0.12 | 576,369 |
| 2022-01-07 | $0.13 | $0.13 | 53,575 |
| 2022-01-06 | $0.14 | $0.14 | 297,135 |
| 2022-01-05 | $0.13 | $0.13 | 468,100 |
| 2022-01-04 | $0.14 | $0.14 | 442,598 |
| 2022-01-03 | $0.13 | $0.13 | 452,347 |