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
- 2021-09-16 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 | $0.05 | $0.05 | 2,100 |
| 2022-12-29 | $0.06 | $0.06 | 133,010 |
| 2022-12-28 | $0.04 | $0.04 | 5,010 |
| 2022-12-27 | $0.06 | $0.06 | 50,994 |
| 2022-12-23 | $0.05 | $0.05 | 7,638 |
| 2022-12-22 | $0.03 | $0.03 | 0 |
| 2022-12-21 | $0.03 | $0.03 | 0 |
| 2022-12-20 | $0.03 | $0.03 | 10,000 |
| 2022-12-19 | $0.05 | $0.05 | 73,148 |
| 2022-12-16 | $0.06 | $0.06 | 11,060 |
| 2022-12-15 | $0.05 | $0.05 | 10,000 |
| 2022-12-14 | $0.06 | $0.06 | 120,271 |
| 2022-12-13 | $0.05 | $0.05 | 18,100 |
| 2022-12-12 | $0.05 | $0.05 | 0 |
| 2022-12-09 | $0.05 | $0.05 | 0 |
| 2022-12-08 | $0.05 | $0.05 | 0 |
| 2022-12-07 | $0.05 | $0.05 | 7,000 |
| 2022-12-06 | $0.06 | $0.06 | 156,818 |
| 2022-12-05 | $0.06 | $0.06 | 48,445 |
| 2022-12-02 | $0.06 | $0.06 | 75,100 |
| 2022-12-01 | $0.07 | $0.07 | 91,000 |
| 2022-11-30 | $0.06 | $0.06 | 0 |
| 2022-11-29 | $0.06 | $0.06 | 41,000 |
| 2022-11-28 | $0.06 | $0.06 | 7,000 |
| 2022-11-25 | $0.06 | $0.06 | 0 |
| 2022-11-23 | $0.06 | $0.06 | 25,200 |
| 2022-11-22 | $0.06 | $0.06 | 0 |
| 2022-11-21 | $0.06 | $0.06 | 42,405 |
| 2022-11-18 | $0.06 | $0.06 | 0 |
| 2022-11-17 | $0.06 | $0.06 | 300 |
| 2022-11-16 | $0.06 | $0.06 | 53,536 |
| 2022-11-15 | $0.07 | $0.07 | 45,700 |
| 2022-11-14 | $0.06 | $0.06 | 0 |
| 2022-11-11 | $0.06 | $0.06 | 114,500 |
| 2022-11-10 | $0.07 | $0.07 | 91,933 |
| 2022-11-09 | $0.07 | $0.07 | 19,585 |
| 2022-11-08 | $0.06 | $0.06 | 39,500 |
| 2022-11-07 | $0.07 | $0.07 | 35,100 |
| 2022-11-04 | $0.08 | $0.08 | 256,100 |
| 2022-11-03 | $0.07 | $0.07 | 0 |
| 2022-11-02 | $0.07 | $0.07 | 27,700 |
| 2022-11-01 | $0.07 | $0.07 | 269,087 |
| 2022-10-31 | $0.06 | $0.06 | 48,465 |
| 2022-10-28 | $0.06 | $0.06 | 64,422 |
| 2022-10-27 | $0.06 | $0.06 | 214,733 |
| 2022-10-26 | $0.07 | $0.07 | 209,752 |
| 2022-10-25 | $0.15 | $0.15 | 413,238 |
| 2022-10-24 | $0.06 | $0.06 | 4,050 |
| 2022-10-21 | $0.05 | $0.05 | 0 |
| 2022-10-20 | $0.05 | $0.05 | 0 |
| 2022-10-19 | $0.05 | $0.05 | 17,472 |
| 2022-10-18 | $0.05 | $0.05 | 0 |
| 2022-10-17 | $0.05 | $0.05 | 7,165 |
| 2022-10-14 | $0.04 | $0.04 | 17,010 |
| 2022-10-13 | $0.05 | $0.05 | 176,050 |
| 2022-10-12 | $0.06 | $0.06 | 0 |
| 2022-10-11 | $0.06 | $0.06 | 27,450 |
| 2022-10-10 | $0.05 | $0.05 | 18,813 |
| 2022-10-07 | $0.06 | $0.06 | 4,000 |
| 2022-10-06 | $0.06 | $0.06 | 101,485 |
| 2022-10-05 | $0.06 | $0.06 | 0 |
| 2022-10-04 | $0.06 | $0.06 | 20,000 |
| 2022-10-03 | $0.06 | $0.06 | 0 |
| 2022-09-30 | $0.06 | $0.06 | 33,500 |
| 2022-09-29 | $0.04 | $0.04 | 0 |
| 2022-09-28 | $0.04 | $0.04 | 0 |
| 2022-09-27 | $0.04 | $0.04 | 0 |
| 2022-09-26 | $0.04 | $0.04 | 1,050 |
| 2022-09-23 | $0.06 | $0.06 | 8,400 |
| 2022-09-22 | $0.07 | $0.07 | 96,192 |
| 2022-09-21 | $0.06 | $0.06 | 47,987 |
| 2022-09-20 | $0.07 | $0.07 | 5,900 |
| 2022-09-19 | $0.05 | $0.05 | 0 |
| 2022-09-16 | $0.05 | $0.05 | 12,600 |
| 2022-09-15 | $0.07 | $0.07 | 0 |
| 2022-09-14 | $0.07 | $0.07 | 500 |
| 2022-09-13 | $0.07 | $0.07 | 0 |
| 2022-09-12 | $0.07 | $0.07 | 0 |
| 2022-09-09 | $0.07 | $0.07 | 41,300 |
| 2022-09-08 | $0.06 | $0.06 | 200,000 |
| 2022-09-07 | $0.06 | $0.06 | 32,402 |
| 2022-09-06 | $0.07 | $0.07 | 0 |
| 2022-09-02 | $0.07 | $0.07 | 0 |
| 2022-09-01 | $0.07 | $0.07 | 800 |
| 2022-08-31 | $0.06 | $0.06 | 1,000 |
| 2022-08-30 | $0.05 | $0.05 | 50,664 |
| 2022-08-29 | $0.06 | $0.06 | 3,500 |
| 2022-08-26 | $0.05 | $0.05 | 0 |
| 2022-08-25 | $0.05 | $0.05 | 6,500 |
| 2022-08-24 | $0.06 | $0.06 | 71,988 |
| 2022-08-23 | $0.07 | $0.07 | 0 |
| 2022-08-22 | $0.07 | $0.07 | 2,000 |
| 2022-08-19 | $0.07 | $0.07 | 12,500 |
| 2022-08-18 | $0.06 | $0.06 | 0 |
| 2022-08-17 | $0.06 | $0.06 | 241,850 |
| 2022-08-16 | $0.07 | $0.07 | 100,177 |
| 2022-08-15 | $0.07 | $0.07 | 15,550 |
| 2022-08-12 | $0.07 | $0.07 | 5,760 |
| 2022-08-11 | $0.07 | $0.07 | 36,181 |
| 2022-08-10 | $0.07 | $0.07 | 10,000 |
| 2022-08-09 | $0.08 | $0.08 | 14,000 |
| 2022-08-08 | $0.08 | $0.08 | 172,463 |
| 2022-08-05 | $0.08 | $0.08 | 38,300 |
| 2022-08-04 | $0.05 | $0.05 | 0 |
| 2022-08-03 | $0.05 | $0.05 | 20,000 |
| 2022-08-02 | $0.06 | $0.06 | 60,000 |
| 2022-08-01 | $0.06 | $0.06 | 22,900 |
| 2022-07-29 | $0.06 | $0.06 | 16,000 |
| 2022-07-28 | $0.06 | $0.06 | 0 |
| 2022-07-27 | $0.06 | $0.06 | 400 |
| 2022-07-26 | $0.05 | $0.05 | 2,400 |
| 2022-07-25 | $0.04 | $0.04 | 1,000 |
| 2022-07-22 | $0.04 | $0.04 | 1,000 |
| 2022-07-21 | $0.04 | $0.04 | 0 |
| 2022-07-20 | $0.04 | $0.04 | 0 |
| 2022-07-19 | $0.04 | $0.04 | 0 |
| 2022-07-18 | $0.04 | $0.04 | 5,000 |
| 2022-07-15 | $0.05 | $0.05 | 2,000 |
| 2022-07-14 | $0.05 | $0.05 | 0 |
| 2022-07-13 | $0.05 | $0.05 | 0 |
| 2022-07-12 | $0.05 | $0.05 | 10,300 |
| 2022-07-11 | $0.05 | $0.05 | 0 |
| 2022-07-08 | $0.05 | $0.05 | 0 |
| 2022-07-07 | $0.05 | $0.05 | 0 |
| 2022-07-06 | $0.05 | $0.05 | 0 |
| 2022-07-05 | $0.05 | $0.05 | 16,700 |
| 2022-07-01 | $0.03 | $0.03 | 0 |
| 2022-06-30 | $0.03 | $0.03 | 0 |
| 2022-06-29 | $0.03 | $0.03 | 21,200 |
| 2022-06-28 | $0.04 | $0.04 | 6,000 |
| 2022-06-27 | $0.04 | $0.04 | 0 |
| 2022-06-24 | $0.04 | $0.04 | 106,500 |
| 2022-06-23 | $0.04 | $0.04 | 56,148 |
| 2022-06-22 | $0.04 | $0.04 | 10,600 |
| 2022-06-21 | $0.04 | $0.04 | 5,100 |
| 2022-06-17 | $0.05 | $0.05 | 0 |
| 2022-06-16 | $0.05 | $0.05 | 2,100 |
| 2022-06-15 | $0.04 | $0.04 | 10,000 |
| 2022-06-14 | $0.05 | $0.05 | 21,000 |
| 2022-06-13 | $0.05 | $0.05 | 0 |
| 2022-06-10 | $0.05 | $0.05 | 62,000 |
| 2022-06-09 | $0.05 | $0.05 | 20,000 |
| 2022-06-08 | $0.05 | $0.05 | 83,280 |
| 2022-06-07 | $0.05 | $0.05 | 2,500 |
| 2022-06-06 | $0.05 | $0.05 | 32,073 |
| 2022-06-03 | $0.06 | $0.06 | 5,951 |
| 2022-06-02 | $0.06 | $0.06 | 3,980 |
| 2022-06-01 | $0.06 | $0.06 | 15,000 |
| 2022-05-31 | $0.06 | $0.06 | 28,500 |
| 2022-05-27 | $0.05 | $0.05 | 0 |
| 2022-05-26 | $0.05 | $0.05 | 27,500 |
| 2022-05-25 | $0.05 | $0.05 | 13,899 |
| 2022-05-24 | $0.06 | $0.06 | 400 |
| 2022-05-23 | $0.06 | $0.06 | 0 |
| 2022-05-20 | $0.06 | $0.06 | 0 |
| 2022-05-19 | $0.06 | $0.06 | 35,711 |
| 2022-05-18 | $0.06 | $0.06 | 32,666 |
| 2022-05-17 | $0.06 | $0.06 | 5,000 |
| 2022-05-16 | $0.05 | $0.05 | 400 |
| 2022-05-13 | $0.06 | $0.06 | 4,700 |
| 2022-05-12 | $0.06 | $0.06 | 32,670 |
| 2022-05-11 | $0.06 | $0.06 | 36,149 |
| 2022-05-10 | $0.06 | $0.06 | 160,800 |
| 2022-05-09 | $0.06 | $0.06 | 77,687 |
| 2022-05-06 | $0.07 | $0.07 | 0 |
| 2022-05-05 | $0.07 | $0.07 | 0 |
| 2022-05-04 | $0.07 | $0.07 | 42,000 |
| 2022-05-03 | $0.07 | $0.07 | 80,000 |
| 2022-05-02 | $0.07 | $0.07 | 7,500 |
| 2022-04-29 | $0.07 | $0.07 | 15,000 |
| 2022-04-28 | $0.08 | $0.08 | 7,050 |
| 2022-04-27 | $0.07 | $0.07 | 33,167 |
| 2022-04-26 | $0.08 | $0.08 | 82,500 |
| 2022-04-25 | $0.08 | $0.08 | 61,454 |
| 2022-04-22 | $0.08 | $0.08 | 32,340 |
| 2022-04-21 | $0.08 | $0.08 | 290,591 |
| 2022-04-20 | $0.08 | $0.08 | 34,050 |
| 2022-04-19 | $0.08 | $0.08 | 55,550 |
| 2022-04-18 | $0.09 | $0.09 | 57,000 |
| 2022-04-14 | $0.09 | $0.09 | 20,000 |
| 2022-04-13 | $0.09 | $0.09 | 33,000 |
| 2022-04-12 | $0.08 | $0.08 | 102,500 |
| 2022-04-11 | $0.09 | $0.09 | 358,948 |
| 2022-04-08 | $0.10 | $0.10 | 374,458 |
| 2022-04-07 | $0.10 | $0.10 | 174,838 |
| 2022-04-06 | $0.10 | $0.10 | 46,700 |
| 2022-04-05 | $0.13 | $0.13 | 26,948 |
| 2022-04-04 | $0.11 | $0.11 | 433,642 |
| 2022-04-01 | $0.11 | $0.11 | 69,191 |
| 2022-03-31 | $0.11 | $0.11 | 149,308 |
| 2022-03-30 | $0.11 | $0.11 | 34,725 |
| 2022-03-29 | $0.11 | $0.11 | 28,797 |
| 2022-03-28 | $0.11 | $0.11 | 37,070 |
| 2022-03-25 | $0.11 | $0.11 | 104,151 |
| 2022-03-24 | $0.11 | $0.11 | 54,552 |
| 2022-03-23 | $0.11 | $0.11 | 301,523 |
| 2022-03-22 | $0.10 | $0.10 | 209,800 |
| 2022-03-21 | $0.08 | $0.08 | 0 |
| 2022-03-18 | $0.08 | $0.08 | 21,000 |
| 2022-03-17 | $0.08 | $0.08 | 4,888 |
| 2022-03-16 | $0.07 | $0.07 | 0 |
| 2022-03-15 | $0.07 | $0.07 | 0 |
| 2022-03-14 | $0.07 | $0.07 | 8,300 |
| 2022-03-11 | $0.07 | $0.07 | 50,000 |
| 2022-03-10 | $0.08 | $0.08 | 175 |
| 2022-03-09 | $0.07 | $0.07 | 84,400 |
| 2022-03-08 | $0.07 | $0.07 | 73,600 |
| 2022-03-07 | $0.07 | $0.07 | 0 |
| 2022-03-04 | $0.07 | $0.07 | 1,600 |
| 2022-03-03 | $0.08 | $0.08 | 3,036 |
| 2022-03-02 | $0.07 | $0.07 | 10,600 |
| 2022-03-01 | $0.07 | $0.07 | 0 |
| 2022-02-28 | $0.07 | $0.07 | 5,800 |
| 2022-02-25 | $0.06 | $0.06 | 0 |
| 2022-02-24 | $0.06 | $0.06 | 99,428 |
| 2022-02-23 | $0.07 | $0.07 | 10,200 |
| 2022-02-22 | $0.07 | $0.07 | 59,000 |
| 2022-02-18 | $0.08 | $0.08 | 91,000 |
| 2022-02-17 | $0.08 | $0.08 | 2,002 |
| 2022-02-16 | $0.08 | $0.08 | 0 |
| 2022-02-15 | $0.08 | $0.08 | 0 |
| 2022-02-14 | $0.08 | $0.08 | 166,224 |
| 2022-02-11 | $0.09 | $0.09 | 11,744 |
| 2022-02-10 | $0.09 | $0.09 | 27,144 |
| 2022-02-09 | $0.09 | $0.09 | 78,900 |
| 2022-02-08 | $0.09 | $0.09 | 0 |
| 2022-02-07 | $0.09 | $0.09 | 1,000 |
| 2022-02-04 | $0.09 | $0.09 | 0 |
| 2022-02-03 | $0.09 | $0.09 | 7,200 |
| 2022-02-02 | $0.09 | $0.09 | 3,105 |
| 2022-02-01 | $0.08 | $0.08 | 4,390 |
| 2022-01-31 | $0.09 | $0.09 | 162,100 |
| 2022-01-28 | $0.09 | $0.09 | 3,000 |
| 2022-01-27 | $0.08 | $0.08 | 1,500 |
| 2022-01-26 | $0.08 | $0.08 | 67,222 |
| 2022-01-25 | $0.08 | $0.08 | 4,030 |
| 2022-01-24 | $0.09 | $0.09 | 131,100 |
| 2022-01-21 | $0.11 | $0.11 | 0 |
| 2022-01-20 | $0.11 | $0.11 | 8,607 |
| 2022-01-19 | $0.09 | $0.09 | 6,000 |
| 2022-01-18 | $0.10 | $0.10 | 62,240 |
| 2022-01-14 | $0.13 | $0.13 | 366,400 |
| 2022-01-13 | $0.11 | $0.11 | 17,000 |
| 2022-01-12 | $0.09 | $0.09 | 0 |
| 2022-01-11 | $0.09 | $0.09 | 20,000 |
| 2022-01-10 | $0.09 | $0.09 | 0 |
| 2022-01-07 | $0.09 | $0.09 | 0 |
| 2022-01-06 | $0.09 | $0.09 | 1,770 |
| 2022-01-05 | $0.10 | $0.10 | 6,080 |
| 2022-01-04 | $0.10 | $0.10 | 55,250 |
| 2022-01-03 | $0.10 | $0.10 | 4,600 |