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
- 2005-11-04 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 | 15,915 |
| 2022-12-29 | $0.05 | $0.05 | 25,254 |
| 2022-12-28 | $0.05 | $0.05 | 5,406 |
| 2022-12-27 | $0.05 | $0.05 | 85,550 |
| 2022-12-23 | $0.06 | $0.06 | 4,051 |
| 2022-12-22 | $0.05 | $0.05 | 19,535 |
| 2022-12-21 | $0.05 | $0.05 | 148,042 |
| 2022-12-20 | $0.07 | $0.07 | 16,118 |
| 2022-12-19 | $0.06 | $0.06 | 3,000 |
| 2022-12-16 | $0.05 | $0.05 | 1,750 |
| 2022-12-15 | $0.05 | $0.05 | 34,808 |
| 2022-12-14 | $0.05 | $0.05 | 0 |
| 2022-12-13 | $0.05 | $0.05 | 94,987 |
| 2022-12-12 | $0.05 | $0.05 | 9,703 |
| 2022-12-09 | $0.06 | $0.06 | 37,250 |
| 2022-12-08 | $0.05 | $0.05 | 1,500 |
| 2022-12-07 | $0.07 | $0.07 | 2,225 |
| 2022-12-06 | $0.07 | $0.07 | 7,250 |
| 2022-12-05 | $0.07 | $0.07 | 4,446 |
| 2022-12-02 | $0.06 | $0.06 | 20,224 |
| 2022-12-01 | $0.05 | $0.05 | 100 |
| 2022-11-30 | $0.07 | $0.07 | 5,432 |
| 2022-11-29 | $0.06 | $0.06 | 500 |
| 2022-11-28 | $0.05 | $0.05 | 44,077 |
| 2022-11-25 | $0.06 | $0.06 | 0 |
| 2022-11-23 | $0.06 | $0.06 | 9,845 |
| 2022-11-22 | $0.06 | $0.06 | 8,834 |
| 2022-11-21 | $0.06 | $0.06 | 12,135 |
| 2022-11-18 | $0.08 | $0.08 | 3,900 |
| 2022-11-17 | $0.07 | $0.07 | 24,615 |
| 2022-11-16 | $0.07 | $0.07 | 10,218 |
| 2022-11-15 | $0.07 | $0.07 | 51,783 |
| 2022-11-14 | $0.06 | $0.06 | 4,421 |
| 2022-11-11 | $0.06 | $0.06 | 20,450 |
| 2022-11-10 | $0.06 | $0.06 | 7,834 |
| 2022-11-09 | $0.05 | $0.05 | 48,105 |
| 2022-11-08 | $0.05 | $0.05 | 6,350 |
| 2022-11-07 | $0.06 | $0.06 | 57,189 |
| 2022-11-04 | $0.06 | $0.06 | 23,803 |
| 2022-11-03 | $0.06 | $0.06 | 227,114 |
| 2022-11-02 | $0.05 | $0.05 | 89,377 |
| 2022-11-01 | $0.03 | $0.03 | 38,000 |
| 2022-10-31 | $0.04 | $0.04 | 1,477 |
| 2022-10-28 | $0.04 | $0.04 | 700 |
| 2022-10-27 | $0.04 | $0.04 | 38,600 |
| 2022-10-26 | $0.04 | $0.04 | 13,859 |
| 2022-10-25 | $0.04 | $0.04 | 5,001 |
| 2022-10-24 | $0.04 | $0.04 | 6,200 |
| 2022-10-21 | $0.03 | $0.03 | 1,210 |
| 2022-10-20 | $0.03 | $0.03 | 8,675 |
| 2022-10-19 | $0.04 | $0.04 | 24,282 |
| 2022-10-18 | $0.04 | $0.04 | 127,851 |
| 2022-10-17 | $0.04 | $0.04 | 15,188 |
| 2022-10-14 | $0.05 | $0.05 | 45,102 |
| 2022-10-13 | $0.05 | $0.05 | 40,300 |
| 2022-10-12 | $0.05 | $0.05 | 6,500 |
| 2022-10-11 | $0.06 | $0.06 | 92,040 |
| 2022-10-10 | $0.06 | $0.06 | 9,840 |
| 2022-10-07 | $0.05 | $0.05 | 1,300 |
| 2022-10-06 | $0.04 | $0.04 | 93,008 |
| 2022-10-05 | $0.03 | $0.03 | 10,300 |
| 2022-10-04 | $0.03 | $0.03 | 37,100 |
| 2022-10-03 | $0.03 | $0.03 | 7,833 |
| 2022-09-30 | $0.03 | $0.03 | 1,720 |
| 2022-09-29 | $0.03 | $0.03 | 0 |
| 2022-09-28 | $0.03 | $0.03 | 93,508 |
| 2022-09-27 | $0.04 | $0.04 | 12,015 |
| 2022-09-26 | $0.04 | $0.04 | 49,984 |
| 2022-09-23 | $0.04 | $0.04 | 3,558 |
| 2022-09-22 | $0.04 | $0.04 | 20,277 |
| 2022-09-21 | $0.04 | $0.04 | 56,623 |
| 2022-09-20 | $0.03 | $0.03 | 197,517 |
| 2022-09-19 | $0.05 | $0.05 | 33,500 |
| 2022-09-16 | $0.05 | $0.05 | 33,164 |
| 2022-09-15 | $0.05 | $0.05 | 7,494 |
| 2022-09-14 | $0.05 | $0.05 | 61,924 |
| 2022-09-13 | $0.06 | $0.06 | 14,000 |
| 2022-09-12 | $0.06 | $0.06 | 5,710 |
| 2022-09-09 | $0.06 | $0.06 | 7,401 |
| 2022-09-08 | $0.06 | $0.06 | 1,000 |
| 2022-09-07 | $0.06 | $0.06 | 7,800 |
| 2022-09-06 | $0.06 | $0.06 | 1,220 |
| 2022-09-02 | $0.05 | $0.05 | 1,776 |
| 2022-09-01 | $0.06 | $0.06 | 1,734 |
| 2022-08-31 | $0.06 | $0.06 | 1,600 |
| 2022-08-30 | $0.06 | $0.06 | 145,591 |
| 2022-08-29 | $0.07 | $0.07 | 0 |
| 2022-08-26 | $0.07 | $0.07 | 4,250 |
| 2022-08-25 | $0.07 | $0.07 | 5,241 |
| 2022-08-24 | $0.07 | $0.07 | 1,300 |
| 2022-08-23 | $0.07 | $0.07 | 5,850 |
| 2022-08-22 | $0.07 | $0.07 | 29,200 |
| 2022-08-19 | $0.07 | $0.07 | 1,090 |
| 2022-08-18 | $0.07 | $0.07 | 11,232 |
| 2022-08-17 | $0.07 | $0.07 | 6,408 |
| 2022-08-16 | $0.07 | $0.07 | 22,816 |
| 2022-08-15 | $0.07 | $0.07 | 13,710 |
| 2022-08-12 | $0.08 | $0.08 | 13,651 |
| 2022-08-11 | $0.07 | $0.07 | 12,396 |
| 2022-08-10 | $0.08 | $0.08 | 10,920 |
| 2022-08-09 | $0.08 | $0.08 | 1,950 |
| 2022-08-08 | $0.07 | $0.07 | 24,016 |
| 2022-08-05 | $0.08 | $0.08 | 41,626 |
| 2022-08-04 | $0.08 | $0.08 | 47,715 |
| 2022-08-03 | $0.08 | $0.08 | 1,001 |
| 2022-08-02 | $0.08 | $0.08 | 703 |
| 2022-08-01 | $0.08 | $0.08 | 5,623 |
| 2022-07-29 | $0.08 | $0.08 | 1,250 |
| 2022-07-28 | $0.08 | $0.08 | 3,244 |
| 2022-07-27 | $0.08 | $0.08 | 30,269 |
| 2022-07-26 | $0.08 | $0.08 | 10,270 |
| 2022-07-25 | $0.08 | $0.08 | 8,500 |
| 2022-07-22 | $0.08 | $0.08 | 8,851 |
| 2022-07-21 | $0.08 | $0.08 | 16,200 |
| 2022-07-20 | $0.08 | $0.08 | 0 |
| 2022-07-19 | $0.08 | $0.08 | 600 |
| 2022-07-18 | $0.08 | $0.08 | 4,420 |
| 2022-07-15 | $0.08 | $0.08 | 0 |
| 2022-07-14 | $0.08 | $0.08 | 2,671 |
| 2022-07-13 | $0.08 | $0.08 | 0 |
| 2022-07-12 | $0.08 | $0.08 | 0 |
| 2022-07-11 | $0.08 | $0.08 | 265 |
| 2022-07-08 | $0.08 | $0.08 | 2,621 |
| 2022-07-07 | $0.08 | $0.08 | 15,500 |
| 2022-07-06 | $0.08 | $0.08 | 0 |
| 2022-07-05 | $0.08 | $0.08 | 18,750 |
| 2022-07-01 | $0.09 | $0.09 | 2,635 |
| 2022-06-30 | $0.09 | $0.09 | 2,830 |
| 2022-06-29 | $0.09 | $0.09 | 11,864 |
| 2022-06-28 | $0.09 | $0.09 | 126 |
| 2022-06-27 | $0.09 | $0.09 | 33,193 |
| 2022-06-24 | $0.08 | $0.08 | 7,580 |
| 2022-06-23 | $0.08 | $0.08 | 500 |
| 2022-06-22 | $0.07 | $0.07 | 20,100 |
| 2022-06-21 | $0.08 | $0.08 | 4,609 |
| 2022-06-17 | $0.09 | $0.09 | 3,008 |
| 2022-06-16 | $0.09 | $0.09 | 52,967 |
| 2022-06-15 | $0.09 | $0.09 | 2,221 |
| 2022-06-14 | $0.10 | $0.10 | 2,102 |
| 2022-06-13 | $0.10 | $0.10 | 3,158 |
| 2022-06-10 | $0.10 | $0.10 | 5,600 |
| 2022-06-09 | $0.10 | $0.10 | 0 |
| 2022-06-08 | $0.10 | $0.10 | 1,600 |
| 2022-06-07 | $0.10 | $0.10 | 31,786 |
| 2022-06-06 | $0.10 | $0.10 | 45,031 |
| 2022-06-03 | $0.09 | $0.09 | 6,971 |
| 2022-06-02 | $0.06 | $0.06 | 14,955 |
| 2022-06-01 | $0.10 | $0.10 | 12,436 |
| 2022-05-31 | $0.10 | $0.10 | 751 |
| 2022-05-27 | $0.10 | $0.10 | 5,929 |
| 2022-05-26 | $0.08 | $0.08 | 2,108 |
| 2022-05-25 | $0.07 | $0.07 | 34,947 |
| 2022-05-24 | $0.08 | $0.08 | 11,000 |
| 2022-05-23 | $0.08 | $0.08 | 36,815 |
| 2022-05-20 | $0.08 | $0.08 | 8,845 |
| 2022-05-19 | $0.08 | $0.08 | 26,691 |
| 2022-05-18 | $0.08 | $0.08 | 5,362 |
| 2022-05-17 | $0.07 | $0.07 | 3,404 |
| 2022-05-16 | $0.06 | $0.06 | 18,465 |
| 2022-05-13 | $0.08 | $0.08 | 186,064 |
| 2022-05-12 | $0.05 | $0.05 | 348,391 |
| 2022-05-11 | $0.06 | $0.06 | 23,546 |
| 2022-05-10 | $0.06 | $0.06 | 251,825 |
| 2022-05-09 | $0.08 | $0.08 | 43,725 |
| 2022-05-06 | $0.09 | $0.09 | 8,445 |
| 2022-05-05 | $0.10 | $0.09 | 39,945 |
| 2022-05-04 | $0.10 | $0.10 | 4,500 |
| 2022-05-03 | $0.10 | $0.10 | 7,420 |
| 2022-05-02 | $0.10 | $0.10 | 3,848 |
| 2022-04-29 | $0.10 | $0.10 | 182,575 |
| 2022-04-28 | $0.10 | $0.10 | 41,259 |
| 2022-04-27 | $0.10 | $0.10 | 57,925 |
| 2022-04-26 | $0.11 | $0.11 | 1,952 |
| 2022-04-25 | $0.11 | $0.11 | 7,805 |
| 2022-04-22 | $0.11 | $0.11 | 15,515 |
| 2022-04-21 | $0.11 | $0.11 | 21,480 |
| 2022-04-20 | $0.12 | $0.12 | 30,573 |
| 2022-04-19 | $0.10 | $0.10 | 24,369 |
| 2022-04-18 | $0.11 | $0.11 | 112,045 |
| 2022-04-14 | $0.12 | $0.12 | 10,028 |
| 2022-04-13 | $0.12 | $0.12 | 5,248 |
| 2022-04-12 | $0.12 | $0.12 | 3,102 |
| 2022-04-11 | $0.12 | $0.12 | 18,474 |
| 2022-04-08 | $0.12 | $0.12 | 860 |
| 2022-04-07 | $0.12 | $0.12 | 0 |
| 2022-04-06 | $0.12 | $0.12 | 322 |
| 2022-04-05 | $0.12 | $0.12 | 48,040 |
| 2022-04-04 | $0.13 | $0.13 | 7,626 |
| 2022-04-01 | $0.14 | $0.14 | 7,160 |
| 2022-03-31 | $0.13 | $0.13 | 25,036 |
| 2022-03-30 | $0.13 | $0.13 | 104,620 |
| 2022-03-29 | $0.14 | $0.14 | 29,147 |
| 2022-03-28 | $0.12 | $0.12 | 40,320 |
| 2022-03-25 | $0.13 | $0.13 | 27,400 |
| 2022-03-24 | $0.13 | $0.13 | 12,862 |
| 2022-03-23 | $0.13 | $0.13 | 10,700 |
| 2022-03-22 | $0.12 | $0.12 | 3,000 |
| 2022-03-21 | $0.12 | $0.12 | 24,440 |
| 2022-03-18 | $0.11 | $0.11 | 20,115 |
| 2022-03-17 | $0.12 | $0.12 | 33,511 |
| 2022-03-16 | $0.11 | $0.11 | 13,650 |
| 2022-03-15 | $0.11 | $0.11 | 33,582 |
| 2022-03-14 | $0.09 | $0.09 | 21,300 |
| 2022-03-11 | $0.10 | $0.10 | 75,318 |
| 2022-03-10 | $0.11 | $0.11 | 26,075 |
| 2022-03-09 | $0.09 | $0.09 | 46,930 |
| 2022-03-08 | $0.08 | $0.08 | 7,244 |
| 2022-03-07 | $0.10 | $0.10 | 134,495 |
| 2022-03-04 | $0.12 | $0.12 | 118,002 |
| 2022-03-03 | $0.10 | $0.10 | 32,990 |
| 2022-03-02 | $0.11 | $0.11 | 43,405 |
| 2022-03-01 | $0.12 | $0.12 | 41,553 |
| 2022-02-28 | $0.10 | $0.10 | 61,020 |
| 2022-02-25 | $0.13 | $0.13 | 7,273 |
| 2022-02-24 | $0.14 | $0.14 | 50,565 |
| 2022-02-23 | $0.13 | $0.13 | 48,891 |
| 2022-02-22 | $0.13 | $0.13 | 109,087 |
| 2022-02-18 | $0.13 | $0.13 | 28,043 |
| 2022-02-17 | $0.13 | $0.13 | 8,140 |
| 2022-02-16 | $0.14 | $0.14 | 13,402 |
| 2022-02-15 | $0.14 | $0.14 | 57,907 |
| 2022-02-14 | $0.15 | $0.15 | 24,168 |
| 2022-02-11 | $0.12 | $0.12 | 3,671 |
| 2022-02-10 | $0.14 | $0.14 | 12,541 |
| 2022-02-09 | $0.13 | $0.13 | 11,589 |
| 2022-02-08 | $0.13 | $0.13 | 2,550 |
| 2022-02-07 | $0.14 | $0.14 | 1,650 |
| 2022-02-04 | $0.13 | $0.13 | 109,941 |
| 2022-02-03 | $0.14 | $0.14 | 17,523 |
| 2022-02-02 | $0.15 | $0.15 | 37,640 |
| 2022-02-01 | $0.14 | $0.14 | 289,423 |
| 2022-01-31 | $0.17 | $0.17 | 26,357 |
| 2022-01-28 | $0.17 | $0.17 | 17,125 |
| 2022-01-27 | $0.17 | $0.17 | 70,691 |
| 2022-01-26 | $0.16 | $0.16 | 56,058 |
| 2022-01-25 | $0.16 | $0.16 | 21,057 |
| 2022-01-24 | $0.16 | $0.16 | 102,280 |
| 2022-01-21 | $0.19 | $0.19 | 8,680 |
| 2022-01-20 | $0.20 | $0.20 | 4,354 |
| 2022-01-19 | $0.20 | $0.20 | 52,117 |
| 2022-01-18 | $0.20 | $0.20 | 10,064 |
| 2022-01-14 | $0.20 | $0.20 | 11,773 |
| 2022-01-13 | $0.20 | $0.20 | 30,486 |
| 2022-01-12 | $0.20 | $0.20 | 52,365 |
| 2022-01-11 | $0.20 | $0.20 | 12,101 |
| 2022-01-10 | $0.19 | $0.19 | 15,107 |
| 2022-01-07 | $0.20 | $0.20 | 17,311 |
| 2022-01-06 | $0.20 | $0.20 | 31,445 |
| 2022-01-05 | $0.20 | $0.20 | 14,792 |
| 2022-01-04 | $0.18 | $0.18 | 1,851 |
| 2022-01-03 | $0.19 | $0.19 | 11,965 |