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
- 2014-01-15 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 | 5,004 |
| 2022-12-29 | $0.03 | $0.03 | 50,000 |
| 2022-12-28 | $0.04 | $0.04 | 1,462 |
| 2022-12-27 | $0.03 | $0.03 | 30,440 |
| 2022-12-23 | $0.03 | $0.03 | 72,848 |
| 2022-12-22 | $0.03 | $0.03 | 162,818 |
| 2022-12-21 | $0.03 | $0.03 | 2,000 |
| 2022-12-20 | $0.04 | $0.04 | 100,008 |
| 2022-12-19 | $0.04 | $0.04 | 81,903 |
| 2022-12-16 | $0.04 | $0.04 | 634 |
| 2022-12-15 | $0.04 | $0.04 | 15,215 |
| 2022-12-14 | $0.04 | $0.04 | 141,745 |
| 2022-12-13 | $0.03 | $0.03 | 16,758 |
| 2022-12-12 | $0.03 | $0.03 | 0 |
| 2022-12-09 | $0.03 | $0.03 | 1,950 |
| 2022-12-08 | $0.03 | $0.03 | 231,937 |
| 2022-12-07 | $0.05 | $0.05 | 30,000 |
| 2022-12-06 | $0.04 | $0.04 | 1,100 |
| 2022-12-05 | $0.05 | $0.05 | 79,506 |
| 2022-12-02 | $0.05 | $0.05 | 91,605 |
| 2022-12-01 | $0.05 | $0.05 | 2,346 |
| 2022-11-30 | $0.03 | $0.03 | 63,965 |
| 2022-11-29 | $0.03 | $0.03 | 141,239 |
| 2022-11-28 | $0.04 | $0.04 | 40,666 |
| 2022-11-25 | $0.04 | $0.04 | 26,350 |
| 2022-11-23 | $0.03 | $0.03 | 20,350 |
| 2022-11-22 | $0.04 | $0.04 | 1,500 |
| 2022-11-21 | $0.04 | $0.04 | 44,800 |
| 2022-11-18 | $0.04 | $0.04 | 10,350 |
| 2022-11-17 | $0.03 | $0.03 | 4,300 |
| 2022-11-16 | $0.05 | $0.05 | 7,700 |
| 2022-11-15 | $0.05 | $0.05 | 26,552 |
| 2022-11-14 | $0.05 | $0.05 | 18,542 |
| 2022-11-11 | $0.05 | $0.05 | 61,050 |
| 2022-11-10 | $0.04 | $0.04 | 670,160 |
| 2022-11-09 | $0.04 | $0.04 | 880,698 |
| 2022-11-08 | $0.04 | $0.04 | 200,580 |
| 2022-11-07 | $0.04 | $0.04 | 415,395 |
| 2022-11-04 | $0.03 | $0.03 | 61,070 |
| 2022-11-03 | $0.03 | $0.03 | 69,249 |
| 2022-11-02 | $0.03 | $0.03 | 42,900 |
| 2022-11-01 | $0.04 | $0.04 | 10,400 |
| 2022-10-31 | $0.03 | $0.03 | 124,586 |
| 2022-10-28 | $0.03 | $0.03 | 897,112 |
| 2022-10-27 | $0.02 | $0.02 | 1,493 |
| 2022-10-26 | $0.02 | $0.02 | 31,803 |
| 2022-10-25 | $0.02 | $0.02 | 9,100 |
| 2022-10-24 | $0.03 | $0.03 | 1,000 |
| 2022-10-21 | $0.03 | $0.03 | 60,484 |
| 2022-10-20 | $0.03 | $0.03 | 63,600 |
| 2022-10-19 | $0.03 | $0.03 | 316,376 |
| 2022-10-18 | $0.01 | $0.01 | 10,090 |
| 2022-10-17 | $0.01 | $0.01 | 0 |
| 2022-10-14 | $0.01 | $0.01 | 23,031 |
| 2022-10-13 | $0.01 | $0.01 | 30,459 |
| 2022-10-12 | $0.01 | $0.01 | 128 |
| 2022-10-11 | $0.01 | $0.01 | 22,061 |
| 2022-10-10 | $0.01 | $0.01 | 3,100 |
| 2022-10-07 | $0.01 | $0.01 | 990 |
| 2022-10-06 | $0.01 | $0.01 | 3,364 |
| 2022-10-05 | $0.01 | $0.01 | 10,912 |
| 2022-10-04 | $0.01 | $0.01 | 33,020 |
| 2022-10-03 | $0.01 | $0.01 | 2,000 |
| 2022-09-30 | $0.01 | $0.01 | 45,000 |
| 2022-09-29 | $0.02 | $0.02 | 523,525 |
| 2022-09-28 | $0.02 | $0.02 | 0 |
| 2022-09-27 | $0.02 | $0.02 | 6,000 |
| 2022-09-26 | $0.02 | $0.02 | 140 |
| 2022-09-23 | $0.02 | $0.02 | 600 |
| 2022-09-22 | $0.02 | $0.02 | 2,614 |
| 2022-09-21 | $0.01 | $0.01 | 2,816 |
| 2022-09-20 | $0.02 | $0.02 | 0 |
| 2022-09-19 | $0.02 | $0.02 | 21,288 |
| 2022-09-16 | $0.02 | $0.02 | 0 |
| 2022-09-15 | $0.02 | $0.02 | 0 |
| 2022-09-14 | $0.02 | $0.02 | 2,000 |
| 2022-09-13 | $0.02 | $0.02 | 1,000 |
| 2022-09-12 | $0.02 | $0.02 | 1,000 |
| 2022-09-09 | $0.02 | $0.02 | 43,000 |
| 2022-09-08 | $0.02 | $0.02 | 0 |
| 2022-09-07 | $0.02 | $0.02 | 0 |
| 2022-09-06 | $0.02 | $0.02 | 10,000 |
| 2022-09-02 | $0.02 | $0.02 | 0 |
| 2022-09-01 | $0.02 | $0.02 | 10,208 |
| 2022-08-31 | $0.02 | $0.02 | 61,762 |
| 2022-08-30 | $0.01 | $0.01 | 0 |
| 2022-08-29 | $0.01 | $0.01 | 0 |
| 2022-08-26 | $0.01 | $0.01 | 2,500 |
| 2022-08-25 | $0.02 | $0.02 | 30,107 |
| 2022-08-24 | $0.02 | $0.02 | 748 |
| 2022-08-23 | $0.02 | $0.02 | 2,421 |
| 2022-08-22 | $0.02 | $0.02 | 8,000 |
| 2022-08-19 | $0.02 | $0.02 | 0 |
| 2022-08-18 | $0.02 | $0.02 | 250 |
| 2022-08-17 | $0.02 | $0.02 | 0 |
| 2022-08-16 | $0.02 | $0.02 | 3,900 |
| 2022-08-15 | $0.03 | $0.03 | 500 |
| 2022-08-12 | $0.03 | $0.03 | 10,014 |
| 2022-08-11 | $0.03 | $0.03 | 13,299 |
| 2022-08-10 | $0.03 | $0.03 | 112,329 |
| 2022-08-09 | $0.03 | $0.03 | 34,527 |
| 2022-08-08 | $0.04 | $0.04 | 4,650 |
| 2022-08-05 | $0.03 | $0.03 | 11,981 |
| 2022-08-04 | $0.03 | $0.03 | 11,392 |
| 2022-08-03 | $0.02 | $0.02 | 1,100 |
| 2022-08-02 | $0.03 | $0.03 | 30,285 |
| 2022-08-01 | $0.03 | $0.03 | 1,075 |
| 2022-07-29 | $0.03 | $0.03 | 1,200 |
| 2022-07-28 | $0.02 | $0.02 | 0 |
| 2022-07-27 | $0.02 | $0.02 | 200 |
| 2022-07-26 | $0.02 | $0.02 | 0 |
| 2022-07-25 | $0.02 | $0.02 | 0 |
| 2022-07-22 | $0.02 | $0.02 | 10,667 |
| 2022-07-21 | $0.03 | $0.03 | 150 |
| 2022-07-20 | $0.02 | $0.02 | 9,678 |
| 2022-07-19 | $0.02 | $0.02 | 8,357 |
| 2022-07-18 | $0.02 | $0.02 | 1,000 |
| 2022-07-15 | $0.02 | $0.02 | 31,181 |
| 2022-07-14 | $0.04 | $0.04 | 74,285 |
| 2022-07-13 | $0.02 | $0.02 | 15,197 |
| 2022-07-12 | $0.02 | $0.02 | 3,000 |
| 2022-07-11 | $0.02 | $0.02 | 22,000 |
| 2022-07-08 | $0.03 | $0.03 | 3,696 |
| 2022-07-07 | $0.02 | $0.02 | 0 |
| 2022-07-06 | $0.02 | $0.02 | 27,605 |
| 2022-07-05 | $0.02 | $0.02 | 312 |
| 2022-07-01 | $0.02 | $0.02 | 19,000 |
| 2022-06-30 | $0.02 | $0.02 | 4,616 |
| 2022-06-29 | $0.03 | $0.03 | 184 |
| 2022-06-28 | $0.02 | $0.02 | 0 |
| 2022-06-27 | $0.02 | $0.02 | 0 |
| 2022-06-24 | $0.02 | $0.02 | 0 |
| 2022-06-23 | $0.02 | $0.02 | 24,400 |
| 2022-06-22 | $0.03 | $0.03 | 6,272 |
| 2022-06-21 | $0.02 | $0.02 | 24,809 |
| 2022-06-17 | $0.03 | $0.03 | 0 |
| 2022-06-16 | $0.03 | $0.03 | 1,000 |
| 2022-06-15 | $0.03 | $0.03 | 11,099 |
| 2022-06-14 | $0.03 | $0.03 | 30,280 |
| 2022-06-13 | $0.03 | $0.03 | 156,617 |
| 2022-06-10 | $0.03 | $0.03 | 24,048 |
| 2022-06-09 | $0.03 | $0.03 | 40,119 |
| 2022-06-08 | $0.03 | $0.03 | 18,416 |
| 2022-06-07 | $0.03 | $0.03 | 17,446 |
| 2022-06-06 | $0.03 | $0.03 | 146,568 |
| 2022-06-03 | $0.02 | $0.02 | 319,455 |
| 2022-06-02 | $0.02 | $0.02 | 68,000 |
| 2022-06-01 | $0.02 | $0.02 | 11,120 |
| 2022-05-31 | $0.02 | $0.02 | 34,907 |
| 2022-05-27 | $0.02 | $0.02 | 44,240 |
| 2022-05-26 | $0.02 | $0.02 | 4,000 |
| 2022-05-25 | $0.02 | $0.02 | 16,302 |
| 2022-05-24 | $0.02 | $0.02 | 68,393 |
| 2022-05-23 | $0.02 | $0.02 | 2,030 |
| 2022-05-20 | $0.02 | $0.02 | 6,050 |
| 2022-05-19 | $0.02 | $0.02 | 64,670 |
| 2022-05-18 | $0.02 | $0.02 | 1,300 |
| 2022-05-17 | $0.02 | $0.02 | 0 |
| 2022-05-16 | $0.02 | $0.02 | 3,002 |
| 2022-05-13 | $0.01 | $0.01 | 0 |
| 2022-05-12 | $0.01 | $0.01 | 2,000 |
| 2022-05-11 | $0.02 | $0.02 | 82,289 |
| 2022-05-10 | $0.02 | $0.02 | 12,100 |
| 2022-05-09 | $0.02 | $0.02 | 19,999 |
| 2022-05-06 | $0.02 | $0.02 | 0 |
| 2022-05-05 | $0.02 | $0.02 | 0 |
| 2022-05-04 | $0.02 | $0.02 | 85,847 |
| 2022-05-03 | $0.02 | $0.02 | 10,300 |
| 2022-05-02 | $0.02 | $0.02 | 3,281 |
| 2022-04-29 | $0.02 | $0.02 | 454,862 |
| 2022-04-28 | $0.02 | $0.02 | 0 |
| 2022-04-27 | $0.02 | $0.02 | 0 |
| 2022-04-26 | $0.02 | $0.02 | 0 |
| 2022-04-25 | $0.02 | $0.02 | 0 |
| 2022-04-22 | $0.02 | $0.02 | 0 |
| 2022-04-21 | $0.02 | $0.02 | 0 |
| 2022-04-20 | $0.02 | $0.02 | 0 |
| 2022-04-19 | $0.02 | $0.02 | 0 |
| 2022-04-18 | $0.02 | $0.02 | 1,281 |
| 2022-04-14 | $0.01 | $0.01 | 10,000 |
| 2022-04-13 | $0.01 | $0.01 | 71,052 |
| 2022-04-12 | $0.01 | $0.01 | 0 |
| 2022-04-11 | $0.01 | $0.01 | 142,259 |
| 2022-04-08 | $0.01 | $0.01 | 0 |
| 2022-04-07 | $0.01 | $0.01 | 0 |
| 2022-04-06 | $0.01 | $0.01 | 850 |
| 2022-04-05 | $0.01 | $0.01 | 10,110 |
| 2022-04-04 | $0.01 | $0.01 | 2,297 |
| 2022-04-01 | $0.02 | $0.02 | 12,000 |
| 2022-03-31 | $0.02 | $0.02 | 5,000 |
| 2022-03-30 | $0.01 | $0.01 | 0 |
| 2022-03-29 | $0.01 | $0.01 | 50,000 |
| 2022-03-28 | $0.02 | $0.02 | 11,400 |
| 2022-03-25 | $0.01 | $0.01 | 45,300 |
| 2022-03-24 | $0.01 | $0.01 | 160,197 |
| 2022-03-23 | $0.01 | $0.01 | 23,100 |
| 2022-03-22 | $0.02 | $0.02 | 196,500 |
| 2022-03-21 | $0.01 | $0.01 | 6,218 |
| 2022-03-18 | $0.01 | $0.01 | 48,268 |
| 2022-03-17 | $0.01 | $0.01 | 74,888 |
| 2022-03-16 | $0.01 | $0.01 | 235,614 |
| 2022-03-15 | $0.01 | $0.01 | 44,611 |
| 2022-03-14 | $0.01 | $0.01 | 79,732 |
| 2022-03-11 | $0.01 | $0.01 | 20,000 |
| 2022-03-10 | $0.01 | $0.01 | 10,076 |
| 2022-03-09 | $0.01 | $0.01 | 273 |
| 2022-03-08 | $0.01 | $0.01 | 8,962 |
| 2022-03-07 | $0.01 | $0.01 | 6,210 |
| 2022-03-04 | $0.01 | $0.01 | 246,706 |
| 2022-03-03 | $0.02 | $0.02 | 27,990 |
| 2022-03-02 | $0.02 | $0.02 | 6,452 |
| 2022-03-01 | $0.01 | $0.01 | 241,500 |
| 2022-02-28 | $0.01 | $0.01 | 1,093 |
| 2022-02-25 | $0.02 | $0.02 | 300,451 |
| 2022-02-24 | $0.02 | $0.02 | 219,182 |
| 2022-02-23 | $0.02 | $0.02 | 10,712 |
| 2022-02-22 | $0.02 | $0.02 | 0 |
| 2022-02-18 | $0.02 | $0.02 | 117,100 |
| 2022-02-17 | $0.02 | $0.02 | 7,713 |
| 2022-02-16 | $0.02 | $0.02 | 5,500 |
| 2022-02-15 | $0.02 | $0.02 | 22,200 |
| 2022-02-14 | $0.02 | $0.02 | 5,535 |
| 2022-02-11 | $0.02 | $0.02 | 0 |
| 2022-02-10 | $0.02 | $0.02 | 2,015 |
| 2022-02-09 | $0.02 | $0.02 | 53,966 |
| 2022-02-08 | $0.02 | $0.02 | 33,766 |
| 2022-02-07 | $0.02 | $0.02 | 11,000 |
| 2022-02-04 | $0.02 | $0.02 | 11,100 |
| 2022-02-03 | $0.02 | $0.02 | 13,500 |
| 2022-02-02 | $0.02 | $0.02 | 0 |
| 2022-02-01 | $0.02 | $0.02 | 4,444 |
| 2022-01-31 | $0.02 | $0.02 | 0 |
| 2022-01-28 | $0.02 | $0.02 | 0 |
| 2022-01-27 | $0.02 | $0.02 | 14,798 |
| 2022-01-26 | $0.02 | $0.02 | 7,185 |
| 2022-01-25 | $0.02 | $0.02 | 106,000 |
| 2022-01-24 | $0.02 | $0.02 | 378,385 |
| 2022-01-21 | $0.02 | $0.02 | 121,100 |
| 2022-01-20 | $0.02 | $0.02 | 39,631 |
| 2022-01-19 | $0.02 | $0.02 | 42,000 |
| 2022-01-18 | $0.02 | $0.02 | 185,139 |
| 2022-01-14 | $0.02 | $0.02 | 780,840 |
| 2022-01-13 | $0.03 | $0.03 | 212,990 |
| 2022-01-12 | $0.03 | $0.03 | 35,433 |
| 2022-01-11 | $0.02 | $0.02 | 172,066 |
| 2022-01-10 | $0.03 | $0.03 | 52,550 |
| 2022-01-07 | $0.03 | $0.03 | 442,378 |
| 2022-01-06 | $0.03 | $0.03 | 161,000 |
| 2022-01-05 | $0.03 | $0.03 | 406,253 |
| 2022-01-04 | $0.03 | $0.03 | 555,977 |
| 2022-01-03 | $0.03 | $0.03 | 1,321,312 |