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
- 2009-09-08 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 | 47,700 |
| 2022-12-29 | $0.03 | $0.03 | 35,950 |
| 2022-12-28 | $0.05 | $0.05 | 45,608 |
| 2022-12-27 | $0.03 | $0.03 | 20,000 |
| 2022-12-23 | $0.03 | $0.03 | 55,446 |
| 2022-12-22 | $0.03 | $0.03 | 57,100 |
| 2022-12-21 | $0.04 | $0.04 | 65,023 |
| 2022-12-20 | $0.03 | $0.03 | 159,733 |
| 2022-12-19 | $0.05 | $0.05 | 39,600 |
| 2022-12-16 | $0.03 | $0.03 | 86,700 |
| 2022-12-15 | $0.05 | $0.05 | 276,598 |
| 2022-12-14 | $0.03 | $0.03 | 27,007 |
| 2022-12-13 | $0.02 | $0.02 | 20,000 |
| 2022-12-12 | $0.02 | $0.02 | 0 |
| 2022-12-09 | $0.02 | $0.02 | 52,845 |
| 2022-12-08 | $0.01 | $0.01 | 48,151 |
| 2022-12-07 | $0.02 | $0.02 | 319,149 |
| 2022-12-06 | $0.03 | $0.03 | 27,014 |
| 2022-12-05 | $0.03 | $0.03 | 97,754 |
| 2022-12-02 | $0.04 | $0.04 | 54,000 |
| 2022-12-01 | $0.03 | $0.03 | 14,000 |
| 2022-11-30 | $0.04 | $0.04 | 20,000 |
| 2022-11-29 | $0.03 | $0.03 | 65,000 |
| 2022-11-28 | $0.03 | $0.03 | 0 |
| 2022-11-25 | $0.03 | $0.03 | 0 |
| 2022-11-23 | $0.03 | $0.03 | 12,653 |
| 2022-11-22 | $0.03 | $0.03 | 0 |
| 2022-11-21 | $0.03 | $0.03 | 44,300 |
| 2022-11-18 | $0.04 | $0.04 | 73,933 |
| 2022-11-17 | $0.04 | $0.04 | 0 |
| 2022-11-16 | $0.04 | $0.04 | 50,000 |
| 2022-11-15 | $0.03 | $0.03 | 65,000 |
| 2022-11-14 | $0.03 | $0.03 | 0 |
| 2022-11-11 | $0.03 | $0.03 | 0 |
| 2022-11-10 | $0.03 | $0.03 | 148,000 |
| 2022-11-09 | $0.03 | $0.03 | 0 |
| 2022-11-08 | $0.03 | $0.03 | 16,186 |
| 2022-11-07 | $0.03 | $0.03 | 24,485 |
| 2022-11-04 | $0.04 | $0.04 | 515 |
| 2022-11-03 | $0.03 | $0.03 | 23,300 |
| 2022-11-02 | $0.04 | $0.04 | 0 |
| 2022-11-01 | $0.04 | $0.04 | 12,950 |
| 2022-10-31 | $0.04 | $0.04 | 141,126 |
| 2022-10-28 | $0.04 | $0.04 | 25,000 |
| 2022-10-27 | $0.04 | $0.04 | 100 |
| 2022-10-26 | $0.04 | $0.04 | 30,000 |
| 2022-10-25 | $0.03 | $0.03 | 2,000 |
| 2022-10-24 | $0.05 | $0.05 | 4,826 |
| 2022-10-21 | $0.04 | $0.04 | 4,200 |
| 2022-10-20 | $0.04 | $0.04 | 86,704 |
| 2022-10-19 | $0.04 | $0.04 | 4,826 |
| 2022-10-18 | $0.04 | $0.04 | 25,000 |
| 2022-10-17 | $0.04 | $0.04 | 10,000 |
| 2022-10-14 | $0.04 | $0.04 | 103,000 |
| 2022-10-13 | $0.04 | $0.04 | 25,000 |
| 2022-10-12 | $0.04 | $0.04 | 0 |
| 2022-10-11 | $0.04 | $0.04 | 0 |
| 2022-10-10 | $0.04 | $0.04 | 0 |
| 2022-10-07 | $0.04 | $0.04 | 0 |
| 2022-10-06 | $0.04 | $0.04 | 0 |
| 2022-10-05 | $0.04 | $0.04 | 2,800 |
| 2022-10-04 | $0.04 | $0.04 | 256,425 |
| 2022-10-03 | $0.08 | $0.08 | 14,000 |
| 2022-09-30 | $0.05 | $0.05 | 39,378 |
| 2022-09-29 | $0.04 | $0.04 | 325 |
| 2022-09-28 | $0.04 | $0.04 | 42,700 |
| 2022-09-27 | $0.04 | $0.04 | 12,282 |
| 2022-09-26 | $0.04 | $0.04 | 88,000 |
| 2022-09-23 | $0.04 | $0.04 | 35,525 |
| 2022-09-22 | $0.04 | $0.04 | 13,284 |
| 2022-09-21 | $0.04 | $0.04 | 22,881 |
| 2022-09-20 | $0.04 | $0.04 | 25,000 |
| 2022-09-19 | $0.04 | $0.04 | 0 |
| 2022-09-16 | $0.04 | $0.04 | 0 |
| 2022-09-15 | $0.04 | $0.04 | 1,000 |
| 2022-09-14 | $0.04 | $0.04 | 2,000 |
| 2022-09-13 | $0.04 | $0.04 | 8,000 |
| 2022-09-12 | $0.04 | $0.04 | 0 |
| 2022-09-09 | $0.04 | $0.04 | 0 |
| 2022-09-08 | $0.04 | $0.04 | 0 |
| 2022-09-07 | $0.04 | $0.04 | 1,250 |
| 2022-09-06 | $0.04 | $0.04 | 24,800 |
| 2022-09-02 | $0.04 | $0.04 | 2,000 |
| 2022-09-01 | $0.04 | $0.04 | 49,250 |
| 2022-08-31 | $0.05 | $0.05 | 90,390 |
| 2022-08-30 | $0.05 | $0.05 | 116,304 |
| 2022-08-29 | $0.05 | $0.05 | 331,240 |
| 2022-08-26 | $0.04 | $0.04 | 63,891 |
| 2022-08-25 | $0.05 | $0.05 | 226,250 |
| 2022-08-24 | $0.05 | $0.05 | 3,115 |
| 2022-08-23 | $0.05 | $0.05 | 15,600 |
| 2022-08-22 | $0.05 | $0.05 | 258,350 |
| 2022-08-19 | $0.07 | $0.07 | 69,300 |
| 2022-08-18 | $0.07 | $0.07 | 67,450 |
| 2022-08-17 | $0.07 | $0.07 | 20,000 |
| 2022-08-16 | $0.07 | $0.07 | 0 |
| 2022-08-15 | $0.07 | $0.07 | 182,740 |
| 2022-08-12 | $0.11 | $0.11 | 0 |
| 2022-08-11 | $0.11 | $0.11 | 0 |
| 2022-08-10 | $0.11 | $0.11 | 15,700 |
| 2022-08-09 | $0.11 | $0.11 | 600 |
| 2022-08-08 | $0.09 | $0.09 | 45,000 |
| 2022-08-05 | $0.12 | $0.12 | 160,750 |
| 2022-08-04 | $0.16 | $0.16 | 2,218 |
| 2022-08-03 | $0.14 | $0.14 | 1,350 |
| 2022-08-02 | $0.09 | $0.09 | 5,900 |
| 2022-08-01 | $0.10 | $0.10 | 125,744 |
| 2022-07-29 | $0.10 | $0.10 | 273,901 |
| 2022-07-28 | $0.15 | $0.15 | 1,800 |
| 2022-07-27 | $0.13 | $0.13 | 1,000 |
| 2022-07-26 | $0.15 | $0.15 | 35,000 |
| 2022-07-25 | $0.18 | $0.18 | 30,911 |
| 2022-07-22 | $0.12 | $0.12 | 6,639 |
| 2022-07-21 | $0.12 | $0.12 | 27,312 |
| 2022-07-20 | $0.10 | $0.10 | 44,542 |
| 2022-07-19 | $0.10 | $0.10 | 18,810 |
| 2022-07-18 | $0.09 | $0.09 | 150,000 |
| 2022-07-15 | $0.08 | $0.08 | 0 |
| 2022-07-14 | $0.08 | $0.08 | 30,903 |
| 2022-07-13 | $0.07 | $0.07 | 2,500 |
| 2022-07-12 | $0.08 | $0.08 | 14,428 |
| 2022-07-11 | $0.07 | $0.07 | 0 |
| 2022-07-08 | $0.07 | $0.07 | 6,000 |
| 2022-07-07 | $0.09 | $0.09 | 0 |
| 2022-07-06 | $0.09 | $0.09 | 0 |
| 2022-07-05 | $0.09 | $0.09 | 0 |
| 2022-07-01 | $0.09 | $0.09 | 0 |
| 2022-06-30 | $0.09 | $0.09 | 1,412 |
| 2022-06-29 | $0.06 | $0.06 | 0 |
| 2022-06-28 | $0.06 | $0.06 | 0 |
| 2022-06-27 | $0.06 | $0.06 | 0 |
| 2022-06-24 | $0.06 | $0.06 | 0 |
| 2022-06-23 | $0.06 | $0.06 | 0 |
| 2022-06-22 | $0.06 | $0.06 | 0 |
| 2022-06-21 | $0.06 | $0.06 | 106,177 |
| 2022-06-17 | $0.06 | $0.06 | 0 |
| 2022-06-16 | $0.06 | $0.06 | 1,430 |
| 2022-06-15 | $0.06 | $0.06 | 0 |
| 2022-06-14 | $0.06 | $0.06 | 0 |
| 2022-06-13 | $0.06 | $0.06 | 100 |
| 2022-06-10 | $0.07 | $0.07 | 151,000 |
| 2022-06-09 | $0.06 | $0.06 | 0 |
| 2022-06-08 | $0.06 | $0.06 | 16,500 |
| 2022-06-07 | $0.08 | $0.08 | 2,360 |
| 2022-06-06 | $0.08 | $0.08 | 3,000 |
| 2022-06-03 | $0.07 | $0.07 | 104,500 |
| 2022-06-02 | $0.07 | $0.07 | 3,500 |
| 2022-06-01 | $0.06 | $0.06 | 13,290 |
| 2022-05-31 | $0.06 | $0.06 | 33,800 |
| 2022-05-27 | $0.07 | $0.07 | 0 |
| 2022-05-26 | $0.07 | $0.07 | 0 |
| 2022-05-25 | $0.07 | $0.07 | 0 |
| 2022-05-24 | $0.07 | $0.07 | 0 |
| 2022-05-23 | $0.07 | $0.07 | 0 |
| 2022-05-20 | $0.07 | $0.07 | 0 |
| 2022-05-19 | $0.07 | $0.07 | 0 |
| 2022-05-18 | $0.07 | $0.07 | 33,900 |
| 2022-05-17 | $0.07 | $0.07 | 40,000 |
| 2022-05-16 | $0.08 | $0.08 | 10,000 |
| 2022-05-13 | $0.08 | $0.08 | 2,000 |
| 2022-05-12 | $0.06 | $0.06 | 51,970 |
| 2022-05-11 | $0.06 | $0.06 | 95,100 |
| 2022-05-10 | $0.06 | $0.06 | 54,450 |
| 2022-05-09 | $0.06 | $0.06 | 10,000 |
| 2022-05-06 | $0.06 | $0.06 | 15,000 |
| 2022-05-05 | $0.06 | $0.06 | 475 |
| 2022-05-04 | $0.09 | $0.09 | 0 |
| 2022-05-03 | $0.09 | $0.09 | 0 |
| 2022-05-02 | $0.09 | $0.09 | 21,000 |
| 2022-04-29 | $0.06 | $0.06 | 875 |
| 2022-04-28 | $0.09 | $0.09 | 12,000 |
| 2022-04-27 | $0.09 | $0.09 | 12,000 |
| 2022-04-26 | $0.06 | $0.06 | 55,624 |
| 2022-04-25 | $0.09 | $0.09 | 50,229 |
| 2022-04-22 | $0.09 | $0.09 | 2,600 |
| 2022-04-21 | $0.09 | $0.09 | 56,676 |
| 2022-04-20 | $0.10 | $0.10 | 0 |
| 2022-04-19 | $0.10 | $0.10 | 0 |
| 2022-04-18 | $0.10 | $0.10 | 0 |
| 2022-04-14 | $0.10 | $0.10 | 0 |
| 2022-04-13 | $0.10 | $0.10 | 1,000 |
| 2022-04-12 | $0.07 | $0.07 | 0 |
| 2022-04-11 | $0.07 | $0.07 | 0 |
| 2022-04-08 | $0.07 | $0.07 | 0 |
| 2022-04-07 | $0.07 | $0.07 | 0 |
| 2022-04-06 | $0.07 | $0.07 | 400 |
| 2022-04-05 | $0.06 | $0.06 | 12,900 |
| 2022-04-04 | $0.05 | $0.05 | 0 |
| 2022-04-01 | $0.05 | $0.05 | 0 |
| 2022-03-31 | $0.05 | $0.05 | 0 |
| 2022-03-30 | $0.05 | $0.05 | 0 |
| 2022-03-29 | $0.05 | $0.05 | 5,250 |
| 2022-03-28 | $0.06 | $0.06 | 26,000 |
| 2022-03-25 | $0.06 | $0.06 | 561 |
| 2022-03-24 | $0.05 | $0.05 | 4,200 |
| 2022-03-23 | $0.05 | $0.05 | 1,440 |
| 2022-03-22 | $0.07 | $0.07 | 16,000 |
| 2022-03-21 | $0.05 | $0.05 | 0 |
| 2022-03-18 | $0.05 | $0.05 | 8,200 |
| 2022-03-17 | $0.07 | $0.07 | 0 |
| 2022-03-16 | $0.07 | $0.07 | 0 |
| 2022-03-15 | $0.07 | $0.07 | 0 |
| 2022-03-14 | $0.07 | $0.07 | 1,000 |
| 2022-03-11 | $0.07 | $0.07 | 0 |
| 2022-03-10 | $0.07 | $0.07 | 0 |
| 2022-03-09 | $0.07 | $0.07 | 0 |
| 2022-03-08 | $0.07 | $0.07 | 3,211 |
| 2022-03-07 | $0.10 | $0.10 | 750 |
| 2022-03-04 | $0.07 | $0.07 | 42,210 |
| 2022-03-03 | $0.04 | $0.04 | 36,792 |
| 2022-03-02 | $0.05 | $0.05 | 0 |
| 2022-03-01 | $0.05 | $0.05 | 8,280 |
| 2022-02-28 | $0.04 | $0.04 | 1,500 |
| 2022-02-25 | $0.05 | $0.05 | 10,200 |
| 2022-02-24 | $0.05 | $0.05 | 24,750 |
| 2022-02-23 | $0.07 | $0.07 | 0 |
| 2022-02-22 | $0.07 | $0.07 | 800 |
| 2022-02-18 | $0.07 | $0.07 | 0 |
| 2022-02-17 | $0.07 | $0.07 | 1,450 |
| 2022-02-16 | $0.05 | $0.05 | 0 |
| 2022-02-15 | $0.05 | $0.05 | 0 |
| 2022-02-14 | $0.05 | $0.05 | 10,000 |
| 2022-02-11 | $0.07 | $0.07 | 0 |
| 2022-02-10 | $0.07 | $0.07 | 1,500 |
| 2022-02-09 | $0.07 | $0.07 | 3,625 |
| 2022-02-08 | $0.06 | $0.06 | 19,048 |
| 2022-02-07 | $0.05 | $0.05 | 1,950 |
| 2022-02-04 | $0.05 | $0.05 | 0 |
| 2022-02-03 | $0.05 | $0.05 | 22,397 |
| 2022-02-02 | $0.05 | $0.05 | 42,773 |
| 2022-02-01 | $0.08 | $0.08 | 157,156 |
| 2022-01-31 | $0.07 | $0.07 | 0 |
| 2022-01-28 | $0.07 | $0.07 | 0 |
| 2022-01-27 | $0.07 | $0.07 | 5,000 |
| 2022-01-26 | $0.06 | $0.06 | 0 |
| 2022-01-25 | $0.06 | $0.06 | 6,100 |
| 2022-01-24 | $0.05 | $0.05 | 89,776 |
| 2022-01-21 | $0.07 | $0.07 | 82,416 |
| 2022-01-20 | $0.10 | $0.10 | 1,000 |
| 2022-01-19 | $0.08 | $0.08 | 5,000 |
| 2022-01-18 | $0.09 | $0.09 | 0 |
| 2022-01-14 | $0.09 | $0.09 | 10,450 |
| 2022-01-13 | $0.08 | $0.08 | 11,250 |
| 2022-01-12 | $0.09 | $0.09 | 0 |
| 2022-01-11 | $0.09 | $0.09 | 0 |
| 2022-01-10 | $0.09 | $0.09 | 1,000 |
| 2022-01-07 | $0.08 | $0.08 | 275 |
| 2022-01-06 | $0.06 | $0.06 | 20,000 |
| 2022-01-05 | $0.08 | $0.08 | 600 |
| 2022-01-04 | $0.07 | $0.07 | 17,000 |
| 2022-01-03 | $0.11 | $0.11 | 12,400 |