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
- 2009-12-30 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 | 361,364 |
| 2022-12-29 | $0.03 | $0.03 | 483,588 |
| 2022-12-28 | $0.03 | $0.03 | 166,519 |
| 2022-12-27 | $0.03 | $0.03 | 58,781 |
| 2022-12-23 | $0.03 | $0.03 | 369,720 |
| 2022-12-22 | $0.03 | $0.03 | 150,633 |
| 2022-12-21 | $0.03 | $0.03 | 89,888 |
| 2022-12-20 | $0.03 | $0.03 | 1,300 |
| 2022-12-19 | $0.03 | $0.03 | 573,164 |
| 2022-12-16 | $0.03 | $0.03 | 82,517 |
| 2022-12-15 | $0.03 | $0.03 | 991,257 |
| 2022-12-14 | $0.04 | $0.04 | 76,905 |
| 2022-12-13 | $0.04 | $0.04 | 750,173 |
| 2022-12-12 | $0.03 | $0.03 | 851,766 |
| 2022-12-09 | $0.04 | $0.04 | 85,260 |
| 2022-12-08 | $0.04 | $0.04 | 389,159 |
| 2022-12-07 | $0.04 | $0.04 | 238,717 |
| 2022-12-06 | $0.04 | $0.04 | 306,532 |
| 2022-12-05 | $0.04 | $0.04 | 146,705 |
| 2022-12-02 | $0.04 | $0.04 | 21,502 |
| 2022-12-01 | $0.05 | $0.05 | 234,293 |
| 2022-11-30 | $0.04 | $0.04 | 169,912 |
| 2022-11-29 | $0.04 | $0.04 | 363,726 |
| 2022-11-28 | $0.04 | $0.04 | 76,713 |
| 2022-11-25 | $0.05 | $0.05 | 30,996 |
| 2022-11-23 | $0.05 | $0.05 | 86,414 |
| 2022-11-22 | $0.04 | $0.04 | 62,092 |
| 2022-11-21 | $0.04 | $0.04 | 124,087 |
| 2022-11-18 | $0.05 | $0.05 | 141,238 |
| 2022-11-17 | $0.05 | $0.05 | 83,435 |
| 2022-11-16 | $0.05 | $0.05 | 129,544 |
| 2022-11-15 | $0.05 | $0.05 | 417,866 |
| 2022-11-14 | $0.05 | $0.05 | 136,742 |
| 2022-11-11 | $0.05 | $0.05 | 253,295 |
| 2022-11-10 | $0.05 | $0.05 | 266,669 |
| 2022-11-09 | $0.05 | $0.05 | 181,926 |
| 2022-11-08 | $0.05 | $0.05 | 85,602 |
| 2022-11-07 | $0.05 | $0.05 | 133,254 |
| 2022-11-04 | $0.05 | $0.05 | 194,598 |
| 2022-11-03 | $0.05 | $0.05 | 208,763 |
| 2022-11-02 | $0.05 | $0.05 | 151,641 |
| 2022-11-01 | $0.06 | $0.06 | 448,061 |
| 2022-10-31 | $0.05 | $0.05 | 231,880 |
| 2022-10-28 | $0.05 | $0.05 | 137,457 |
| 2022-10-27 | $0.05 | $0.05 | 852,820 |
| 2022-10-26 | $0.04 | $0.04 | 569,781 |
| 2022-10-25 | $0.04 | $0.04 | 456,990 |
| 2022-10-24 | $0.04 | $0.04 | 253,082 |
| 2022-10-21 | $0.05 | $0.05 | 235,318 |
| 2022-10-20 | $0.05 | $0.05 | 116,042 |
| 2022-10-19 | $0.05 | $0.05 | 475,515 |
| 2022-10-18 | $0.05 | $0.05 | 169,906 |
| 2022-10-17 | $0.06 | $0.06 | 181,329 |
| 2022-10-14 | $0.06 | $0.06 | 355,934 |
| 2022-10-13 | $0.05 | $0.05 | 278,101 |
| 2022-10-12 | $0.06 | $0.06 | 234,952 |
| 2022-10-11 | $0.06 | $0.06 | 369,230 |
| 2022-10-10 | $0.05 | $0.05 | 264,548 |
| 2022-10-07 | $0.06 | $0.06 | 675,493 |
| 2022-10-06 | $0.06 | $0.06 | 1,253,299 |
| 2022-10-05 | $0.07 | $0.07 | 347,254 |
| 2022-10-04 | $0.08 | $0.08 | 692,062 |
| 2022-10-03 | $0.08 | $0.08 | 1,526,635 |
| 2022-09-30 | $0.08 | $0.08 | 811,690 |
| 2022-09-29 | $0.07 | $0.07 | 418,703 |
| 2022-09-28 | $0.07 | $0.07 | 799,646 |
| 2022-09-27 | $0.07 | $0.07 | 1,509,294 |
| 2022-09-26 | $0.06 | $0.06 | 738,375 |
| 2022-09-23 | $0.07 | $0.07 | 2,690,906 |
| 2022-09-22 | $0.07 | $0.07 | 4,633,950 |
| 2022-09-21 | $0.05 | $0.05 | 1,089,516 |
| 2022-09-20 | $0.06 | $0.06 | 6,954,880 |
| 2022-09-19 | $0.03 | $0.03 | 70,628 |
| 2022-09-16 | $0.03 | $0.03 | 280,333 |
| 2022-09-15 | $0.03 | $0.03 | 120,091 |
| 2022-09-14 | $0.03 | $0.03 | 673,273 |
| 2022-09-13 | $0.04 | $0.04 | 385,760 |
| 2022-09-12 | $0.04 | $0.04 | 1,023,689 |
| 2022-09-09 | $0.04 | $0.04 | 482,186 |
| 2022-09-08 | $0.03 | $0.03 | 2,407,866 |
| 2022-09-07 | $0.04 | $0.04 | 4,492,356 |
| 2022-09-06 | $0.03 | $0.03 | 1,254,485 |
| 2022-09-02 | $0.02 | $0.02 | 759,126 |
| 2022-09-01 | $0.03 | $0.03 | 674,345 |
| 2022-08-31 | $0.02 | $0.02 | 225,400 |
| 2022-08-30 | $0.02 | $0.02 | 666,904 |
| 2022-08-29 | $0.02 | $0.02 | 626,032 |
| 2022-08-26 | $0.02 | $0.02 | 659,509 |
| 2022-08-25 | $0.03 | $0.03 | 606,205 |
| 2022-08-24 | $0.03 | $0.03 | 643,098 |
| 2022-08-23 | $0.03 | $0.03 | 211,569 |
| 2022-08-22 | $0.03 | $0.03 | 255,462 |
| 2022-08-19 | $0.03 | $0.03 | 248,918 |
| 2022-08-18 | $0.03 | $0.03 | 1,302,675 |
| 2022-08-17 | $0.02 | $0.02 | 2,792,613 |
| 2022-08-16 | $0.03 | $0.03 | 228,068 |
| 2022-08-15 | $0.04 | $0.04 | 505,055 |
| 2022-08-12 | $0.04 | $0.04 | 80,610 |
| 2022-08-11 | $0.04 | $0.04 | 86,674 |
| 2022-08-10 | $0.04 | $0.04 | 148,577 |
| 2022-08-09 | $0.04 | $0.04 | 126,051 |
| 2022-08-08 | $0.04 | $0.04 | 303,062 |
| 2022-08-05 | $0.04 | $0.04 | 403,855 |
| 2022-08-04 | $0.04 | $0.04 | 92,018 |
| 2022-08-03 | $0.04 | $0.04 | 248,887 |
| 2022-08-02 | $0.04 | $0.04 | 120,199 |
| 2022-08-01 | $0.04 | $0.04 | 218,546 |
| 2022-07-29 | $0.04 | $0.04 | 183,001 |
| 2022-07-28 | $0.04 | $0.04 | 300,076 |
| 2022-07-27 | $0.04 | $0.04 | 264,025 |
| 2022-07-26 | $0.04 | $0.04 | 566,895 |
| 2022-07-25 | $0.04 | $0.04 | 386,614 |
| 2022-07-22 | $0.04 | $0.04 | 314,457 |
| 2022-07-21 | $0.04 | $0.04 | 338,892 |
| 2022-07-20 | $0.04 | $0.04 | 183,475 |
| 2022-07-19 | $0.04 | $0.04 | 293,767 |
| 2022-07-18 | $0.04 | $0.04 | 181,089 |
| 2022-07-15 | $0.04 | $0.04 | 108,996 |
| 2022-07-14 | $0.04 | $0.04 | 133,897 |
| 2022-07-13 | $0.04 | $0.04 | 69,249 |
| 2022-07-12 | $0.03 | $0.03 | 203,729 |
| 2022-07-11 | $0.04 | $0.04 | 391,211 |
| 2022-07-08 | $0.04 | $0.04 | 400,935 |
| 2022-07-07 | $0.04 | $0.04 | 358,885 |
| 2022-07-06 | $0.04 | $0.04 | 211,207 |
| 2022-07-05 | $0.04 | $0.04 | 44,855 |
| 2022-07-01 | $0.04 | $0.04 | 150,772 |
| 2022-06-30 | $0.04 | $0.04 | 431,278 |
| 2022-06-29 | $0.04 | $0.04 | 325,593 |
| 2022-06-28 | $0.04 | $0.04 | 631,054 |
| 2022-06-27 | $0.04 | $0.04 | 102,248 |
| 2022-06-24 | $0.04 | $0.04 | 156,315 |
| 2022-06-23 | $0.05 | $0.05 | 174,771 |
| 2022-06-22 | $0.04 | $0.04 | 57,329 |
| 2022-06-21 | $0.04 | $0.04 | 176,109 |
| 2022-06-17 | $0.04 | $0.04 | 53,169 |
| 2022-06-16 | $0.04 | $0.04 | 136,304 |
| 2022-06-15 | $0.05 | $0.05 | 230,664 |
| 2022-06-14 | $0.05 | $0.05 | 1,973,966 |
| 2022-06-13 | $0.04 | $0.04 | 513,248 |
| 2022-06-10 | $0.04 | $0.04 | 221,344 |
| 2022-06-09 | $0.04 | $0.04 | 88,170 |
| 2022-06-08 | $0.04 | $0.04 | 86,388 |
| 2022-06-07 | $0.04 | $0.04 | 478,907 |
| 2022-06-06 | $0.04 | $0.04 | 412,023 |
| 2022-06-03 | $0.04 | $0.04 | 293,778 |
| 2022-06-02 | $0.05 | $0.05 | 767,098 |
| 2022-06-01 | $0.05 | $0.05 | 84,350 |
| 2022-05-31 | $0.04 | $0.04 | 164,804 |
| 2022-05-27 | $0.04 | $0.04 | 253,516 |
| 2022-05-26 | $0.04 | $0.04 | 32,830 |
| 2022-05-25 | $0.04 | $0.04 | 222,281 |
| 2022-05-24 | $0.04 | $0.04 | 147,465 |
| 2022-05-23 | $0.05 | $0.05 | 160,461 |
| 2022-05-20 | $0.05 | $0.05 | 381,267 |
| 2022-05-19 | $0.04 | $0.04 | 109,661 |
| 2022-05-18 | $0.04 | $0.04 | 338,612 |
| 2022-05-17 | $0.04 | $0.04 | 84,640 |
| 2022-05-16 | $0.04 | $0.04 | 100,880 |
| 2022-05-13 | $0.04 | $0.04 | 166,575 |
| 2022-05-12 | $0.04 | $0.04 | 719,552 |
| 2022-05-11 | $0.04 | $0.04 | 261,203 |
| 2022-05-10 | $0.05 | $0.05 | 236,753 |
| 2022-05-09 | $0.05 | $0.05 | 134,966 |
| 2022-05-06 | $0.05 | $0.05 | 321,603 |
| 2022-05-05 | $0.05 | $0.05 | 261,021 |
| 2022-05-04 | $0.05 | $0.05 | 205,435 |
| 2022-05-03 | $0.06 | $0.06 | 78,669 |
| 2022-05-02 | $0.06 | $0.06 | 75,689 |
| 2022-04-29 | $0.06 | $0.06 | 283,083 |
| 2022-04-28 | $0.06 | $0.06 | 242,700 |
| 2022-04-27 | $0.06 | $0.06 | 688,551 |
| 2022-04-26 | $0.06 | $0.06 | 63,170 |
| 2022-04-25 | $0.06 | $0.06 | 488,372 |
| 2022-04-22 | $0.06 | $0.06 | 518,154 |
| 2022-04-21 | $0.06 | $0.06 | 496,458 |
| 2022-04-20 | $0.06 | $0.06 | 875,605 |
| 2022-04-19 | $0.07 | $0.07 | 1,390,448 |
| 2022-04-18 | $0.07 | $0.07 | 3,448,412 |
| 2022-04-14 | $0.05 | $0.05 | 541,642 |
| 2022-04-13 | $0.04 | $0.04 | 60,045 |
| 2022-04-12 | $0.04 | $0.04 | 405,531 |
| 2022-04-11 | $0.05 | $0.05 | 304,689 |
| 2022-04-08 | $0.05 | $0.05 | 80,990 |
| 2022-04-07 | $0.04 | $0.04 | 203,270 |
| 2022-04-06 | $0.05 | $0.05 | 155,965 |
| 2022-04-05 | $0.05 | $0.05 | 265,616 |
| 2022-04-04 | $0.05 | $0.05 | 207,915 |
| 2022-04-01 | $0.05 | $0.05 | 174,297 |
| 2022-03-31 | $0.05 | $0.05 | 134,453 |
| 2022-03-30 | $0.05 | $0.05 | 291,382 |
| 2022-03-29 | $0.05 | $0.05 | 171,279 |
| 2022-03-28 | $0.05 | $0.05 | 56,634 |
| 2022-03-25 | $0.05 | $0.05 | 287,941 |
| 2022-03-24 | $0.05 | $0.05 | 449,649 |
| 2022-03-23 | $0.05 | $0.05 | 514,742 |
| 2022-03-22 | $0.05 | $0.05 | 161,302 |
| 2022-03-21 | $0.06 | $0.06 | 752,987 |
| 2022-03-18 | $0.05 | $0.05 | 698,085 |
| 2022-03-17 | $0.05 | $0.05 | 211,420 |
| 2022-03-16 | $0.05 | $0.05 | 241,334 |
| 2022-03-15 | $0.05 | $0.05 | 452,245 |
| 2022-03-14 | $0.06 | $0.06 | 448,583 |
| 2022-03-11 | $0.06 | $0.06 | 70,025 |
| 2022-03-10 | $0.06 | $0.06 | 153,030 |
| 2022-03-09 | $0.06 | $0.06 | 128,635 |
| 2022-03-08 | $0.06 | $0.06 | 2,034,149 |
| 2022-03-07 | $0.05 | $0.05 | 585,103 |
| 2022-03-04 | $0.04 | $0.04 | 403,504 |
| 2022-03-03 | $0.04 | $0.04 | 198,954 |
| 2022-03-02 | $0.04 | $0.04 | 431,465 |
| 2022-03-01 | $0.04 | $0.04 | 383,060 |
| 2022-02-28 | $0.04 | $0.04 | 596,783 |
| 2022-02-25 | $0.04 | $0.04 | 403,651 |
| 2022-02-24 | $0.04 | $0.04 | 1,380,238 |
| 2022-02-23 | $0.04 | $0.04 | 1,231,266 |
| 2022-02-22 | $0.05 | $0.05 | 1,161,731 |
| 2022-02-18 | $0.06 | $0.06 | 209,535 |
| 2022-02-17 | $0.06 | $0.06 | 631,234 |
| 2022-02-16 | $0.06 | $0.06 | 275,025 |
| 2022-02-15 | $0.07 | $0.07 | 650,571 |
| 2022-02-14 | $0.07 | $0.07 | 577,847 |
| 2022-02-11 | $0.07 | $0.07 | 306,788 |
| 2022-02-10 | $0.07 | $0.07 | 626,403 |
| 2022-02-09 | $0.07 | $0.07 | 238,431 |
| 2022-02-08 | $0.07 | $0.07 | 1,379,984 |
| 2022-02-07 | $0.06 | $0.06 | 419,829 |
| 2022-02-04 | $0.06 | $0.06 | 242,665 |
| 2022-02-03 | $0.06 | $0.06 | 319,018 |
| 2022-02-02 | $0.07 | $0.07 | 256,534 |
| 2022-02-01 | $0.07 | $0.07 | 1,441,424 |
| 2022-01-31 | $0.06 | $0.06 | 863,830 |
| 2022-01-28 | $0.07 | $0.07 | 1,137,282 |
| 2022-01-27 | $0.06 | $0.06 | 832,209 |
| 2022-01-26 | $0.06 | $0.06 | 999,321 |
| 2022-01-25 | $0.05 | $0.05 | 797,934 |
| 2022-01-24 | $0.05 | $0.05 | 2,010,507 |
| 2022-01-21 | $0.06 | $0.06 | 894,919 |
| 2022-01-20 | $0.06 | $0.06 | 499,630 |
| 2022-01-19 | $0.07 | $0.07 | 1,116,701 |
| 2022-01-18 | $0.08 | $0.08 | 1,641,274 |
| 2022-01-14 | $0.08 | $0.08 | 971,523 |
| 2022-01-13 | $0.08 | $0.08 | 1,268,467 |
| 2022-01-12 | $0.08 | $0.08 | 1,908,260 |
| 2022-01-11 | $0.08 | $0.08 | 779,932 |
| 2022-01-10 | $0.08 | $0.08 | 755,128 |
| 2022-01-07 | $0.08 | $0.08 | 861,485 |
| 2022-01-06 | $0.09 | $0.09 | 1,686,272 |
| 2022-01-05 | $0.09 | $0.09 | 5,765,378 |
| 2022-01-04 | $0.07 | $0.07 | 3,161,136 |
| 2022-01-03 | $0.06 | $0.06 | 1,684,076 |