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
- 2010-11-15 to 2026-08-27
- 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 | 15,345,000 |
| 2022-12-29 | $0.03 | $0.03 | 6,378,700 |
| 2022-12-28 | $0.03 | $0.03 | 11,628,600 |
| 2022-12-27 | $0.03 | $0.03 | 6,564,700 |
| 2022-12-23 | $0.03 | $0.03 | 4,500,500 |
| 2022-12-22 | $0.03 | $0.03 | 6,593,900 |
| 2022-12-21 | $0.03 | $0.03 | 6,030,200 |
| 2022-12-20 | $0.03 | $0.03 | 8,157,400 |
| 2022-12-19 | $0.03 | $0.03 | 13,620,000 |
| 2022-12-16 | $0.03 | $0.03 | 28,792,000 |
| 2022-12-15 | $0.03 | $0.03 | 24,622,500 |
| 2022-12-14 | $0.03 | $0.03 | 12,000,600 |
| 2022-12-13 | $0.03 | $0.03 | 18,430,500 |
| 2022-12-12 | $0.03 | $0.03 | 11,738,400 |
| 2022-12-09 | $0.03 | $0.03 | 16,366,800 |
| 2022-12-08 | $0.03 | $0.03 | 10,415,600 |
| 2022-12-07 | $0.03 | $0.03 | 19,355,600 |
| 2022-12-06 | $0.03 | $0.03 | 42,109,200 |
| 2022-12-05 | $0.04 | $0.04 | 52,834,600 |
| 2022-12-02 | $0.04 | $0.04 | 56,946,200 |
| 2022-12-01 | $0.04 | $0.04 | 20,281,100 |
| 2022-11-30 | $0.03 | $0.03 | 17,004,500 |
| 2022-11-29 | $0.03 | $0.03 | 30,849,300 |
| 2022-11-28 | $0.03 | $0.03 | 9,612,200 |
| 2022-11-25 | $0.03 | $0.03 | 10,347,600 |
| 2022-11-23 | $0.03 | $0.03 | 44,496,100 |
| 2022-11-22 | $0.03 | $0.03 | 7,720,300 |
| 2022-11-21 | $0.03 | $0.03 | 6,688,100 |
| 2022-11-18 | $0.03 | $0.03 | 3,923,400 |
| 2022-11-17 | $0.03 | $0.03 | 4,125,500 |
| 2022-11-16 | $0.03 | $0.03 | 3,838,700 |
| 2022-11-15 | $0.03 | $0.03 | 16,367,400 |
| 2022-11-14 | $0.03 | $0.03 | 10,997,500 |
| 2022-11-11 | $0.03 | $0.03 | 5,006,800 |
| 2022-11-10 | $0.03 | $0.03 | 9,264,000 |
| 2022-11-09 | $0.03 | $0.03 | 3,277,400 |
| 2022-11-08 | $0.03 | $0.03 | 3,524,900 |
| 2022-11-07 | $0.03 | $0.03 | 6,233,000 |
| 2022-11-04 | $0.03 | $0.03 | 5,514,100 |
| 2022-11-03 | $0.03 | $0.03 | 8,678,500 |
| 2022-11-02 | $0.03 | $0.03 | 5,348,700 |
| 2022-11-01 | $0.03 | $0.03 | 2,461,600 |
| 2022-10-31 | $0.03 | $0.03 | 3,865,000 |
| 2022-10-28 | $0.03 | $0.03 | 3,177,100 |
| 2022-10-27 | $0.03 | $0.03 | 5,607,100 |
| 2022-10-26 | $0.03 | $0.03 | 3,728,600 |
| 2022-10-25 | $0.03 | $0.03 | 6,322,400 |
| 2022-10-24 | $0.03 | $0.03 | 4,307,300 |
| 2022-10-21 | $0.03 | $0.03 | 3,543,600 |
| 2022-10-20 | $0.03 | $0.03 | 4,490,200 |
| 2022-10-19 | $0.03 | $0.03 | 4,767,800 |
| 2022-10-18 | $0.03 | $0.03 | 5,508,400 |
| 2022-10-17 | $0.03 | $0.03 | 4,258,600 |
| 2022-10-14 | $0.03 | $0.03 | 3,572,400 |
| 2022-10-13 | $0.03 | $0.03 | 9,823,100 |
| 2022-10-12 | $0.03 | $0.03 | 4,198,500 |
| 2022-10-11 | $0.03 | $0.03 | 5,044,500 |
| 2022-10-10 | $0.03 | $0.03 | 4,883,200 |
| 2022-10-07 | $0.03 | $0.03 | 3,125,700 |
| 2022-10-06 | $0.03 | $0.03 | 6,631,400 |
| 2022-10-05 | $0.03 | $0.03 | 3,613,200 |
| 2022-10-04 | $0.03 | $0.03 | 5,213,100 |
| 2022-10-03 | $0.03 | $0.03 | 7,958,600 |
| 2022-09-30 | $0.03 | $0.03 | 4,493,200 |
| 2022-09-29 | $0.03 | $0.03 | 9,144,000 |
| 2022-09-28 | $0.03 | $0.03 | 4,315,800 |
| 2022-09-27 | $0.03 | $0.03 | 4,666,200 |
| 2022-09-26 | $0.03 | $0.03 | 13,751,200 |
| 2022-09-23 | $0.03 | $0.03 | 11,686,600 |
| 2022-09-22 | $0.03 | $0.03 | 9,810,300 |
| 2022-09-21 | $0.03 | $0.03 | 6,564,400 |
| 2022-09-20 | $0.03 | $0.03 | 5,021,000 |
| 2022-09-19 | $0.03 | $0.03 | 6,833,600 |
| 2022-09-16 | $0.03 | $0.03 | 4,462,900 |
| 2022-09-15 | $0.03 | $0.03 | 7,286,100 |
| 2022-09-14 | $0.03 | $0.03 | 2,961,900 |
| 2022-09-13 | $0.03 | $0.03 | 4,124,600 |
| 2022-09-12 | $0.03 | $0.03 | 6,092,200 |
| 2022-09-09 | $0.04 | $0.04 | 2,226,400 |
| 2022-09-08 | $0.04 | $0.04 | 3,656,100 |
| 2022-09-07 | $0.04 | $0.04 | 6,639,000 |
| 2022-09-06 | $0.04 | $0.04 | 13,508,200 |
| 2022-09-02 | $0.04 | $0.04 | 4,071,000 |
| 2022-09-01 | $0.03 | $0.03 | 3,282,200 |
| 2022-08-31 | $0.04 | $0.04 | 3,358,400 |
| 2022-08-30 | $0.04 | $0.04 | 4,668,000 |
| 2022-08-29 | $0.04 | $0.04 | 3,522,800 |
| 2022-08-26 | $0.04 | $0.04 | 6,209,300 |
| 2022-08-25 | $0.04 | $0.04 | 10,058,800 |
| 2022-08-24 | $0.04 | $0.04 | 6,984,400 |
| 2022-08-23 | $0.03 | $0.03 | 10,292,400 |
| 2022-08-22 | $0.03 | $0.03 | 8,113,100 |
| 2022-08-19 | $0.04 | $0.04 | 5,329,100 |
| 2022-08-18 | $0.04 | $0.04 | 5,220,100 |
| 2022-08-17 | $0.04 | $0.04 | 9,353,600 |
| 2022-08-16 | $0.04 | $0.04 | 11,280,900 |
| 2022-08-15 | $0.04 | $0.04 | 11,517,100 |
| 2022-08-12 | $0.04 | $0.04 | 7,768,200 |
| 2022-08-11 | $0.04 | $0.04 | 17,266,900 |
| 2022-08-10 | $0.04 | $0.04 | 9,110,600 |
| 2022-08-09 | $0.04 | $0.04 | 7,220,000 |
| 2022-08-08 | $0.04 | $0.04 | 8,614,500 |
| 2022-08-05 | $0.04 | $0.04 | 7,551,900 |
| 2022-08-04 | $0.04 | $0.04 | 21,706,000 |
| 2022-08-03 | $0.04 | $0.04 | 11,209,200 |
| 2022-08-02 | $0.04 | $0.04 | 27,773,200 |
| 2022-08-01 | $0.04 | $0.04 | 19,453,300 |
| 2022-07-29 | $0.05 | $0.05 | 26,446,100 |
| 2022-07-28 | $0.05 | $0.05 | 49,000,100 |
| 2022-07-27 | $0.03 | $0.03 | 9,423,700 |
| 2022-07-26 | $0.03 | $0.03 | 8,781,300 |
| 2022-07-25 | $0.03 | $0.03 | 15,610,900 |
| 2022-07-22 | $0.03 | $0.03 | 3,775,400 |
| 2022-07-21 | $0.03 | $0.03 | 7,578,200 |
| 2022-07-20 | $0.03 | $0.03 | 14,550,800 |
| 2022-07-19 | $0.03 | $0.03 | 19,345,300 |
| 2022-07-18 | $0.03 | $0.03 | 2,572,100 |
| 2022-07-15 | $0.03 | $0.03 | 1,385,600 |
| 2022-07-14 | $0.03 | $0.03 | 1,861,200 |
| 2022-07-13 | $0.03 | $0.03 | 3,173,900 |
| 2022-07-12 | $0.02 | $0.02 | 2,463,100 |
| 2022-07-11 | $0.03 | $0.03 | 1,392,100 |
| 2022-07-08 | $0.03 | $0.03 | 5,938,800 |
| 2022-07-07 | $0.03 | $0.03 | 3,265,000 |
| 2022-07-06 | $0.02 | $0.02 | 2,853,300 |
| 2022-07-05 | $0.02 | $0.02 | 5,192,800 |
| 2022-07-01 | $0.02 | $0.02 | 6,793,900 |
| 2022-06-30 | $0.03 | $0.03 | 5,017,500 |
| 2022-06-29 | $0.03 | $0.03 | 2,918,300 |
| 2022-06-28 | $0.03 | $0.03 | 7,933,400 |
| 2022-06-27 | $0.02 | $0.02 | 4,298,200 |
| 2022-06-24 | $0.03 | $0.03 | 4,464,800 |
| 2022-06-23 | $0.03 | $0.03 | 1,359,500 |
| 2022-06-22 | $0.03 | $0.03 | 3,020,300 |
| 2022-06-21 | $0.03 | $0.03 | 7,782,200 |
| 2022-06-17 | $0.03 | $0.03 | 3,720,000 |
| 2022-06-16 | $0.03 | $0.03 | 2,829,400 |
| 2022-06-15 | $0.03 | $0.03 | 6,059,600 |
| 2022-06-14 | $0.02 | $0.02 | 12,557,900 |
| 2022-06-13 | $0.03 | $0.03 | 10,475,100 |
| 2022-06-10 | $0.03 | $0.03 | 3,962,000 |
| 2022-06-09 | $0.03 | $0.03 | 5,195,100 |
| 2022-06-08 | $0.03 | $0.03 | 3,848,600 |
| 2022-06-07 | $0.03 | $0.03 | 6,137,200 |
| 2022-06-06 | $0.03 | $0.03 | 6,194,600 |
| 2022-06-03 | $0.03 | $0.03 | 2,366,500 |
| 2022-06-02 | $0.03 | $0.03 | 2,906,500 |
| 2022-06-01 | $0.03 | $0.03 | 3,336,800 |
| 2022-05-31 | $0.03 | $0.03 | 2,702,600 |
| 2022-05-27 | $0.03 | $0.03 | 4,044,600 |
| 2022-05-26 | $0.03 | $0.03 | 1,450,500 |
| 2022-05-25 | $0.03 | $0.03 | 1,875,500 |
| 2022-05-24 | $0.03 | $0.03 | 2,012,000 |
| 2022-05-23 | $0.03 | $0.03 | 3,459,700 |
| 2022-05-20 | $0.03 | $0.03 | 6,352,900 |
| 2022-05-19 | $0.03 | $0.03 | 2,029,500 |
| 2022-05-18 | $0.03 | $0.03 | 5,845,100 |
| 2022-05-17 | $0.03 | $0.03 | 4,764,000 |
| 2022-05-16 | $0.03 | $0.03 | 3,176,800 |
| 2022-05-13 | $0.03 | $0.03 | 4,984,200 |
| 2022-05-12 | $0.03 | $0.03 | 8,596,400 |
| 2022-05-11 | $0.03 | $0.03 | 9,943,900 |
| 2022-05-10 | $0.03 | $0.03 | 11,244,300 |
| 2022-05-09 | $0.03 | $0.03 | 14,955,500 |
| 2022-05-06 | $0.03 | $0.03 | 3,386,000 |
| 2022-05-05 | $0.03 | $0.03 | 4,065,300 |
| 2022-05-04 | $0.03 | $0.03 | 4,681,700 |
| 2022-05-03 | $0.03 | $0.03 | 1,445,200 |
| 2022-05-02 | $0.03 | $0.03 | 2,438,500 |
| 2022-04-29 | $0.03 | $0.03 | 3,934,100 |
| 2022-04-28 | $0.03 | $0.03 | 9,410,900 |
| 2022-04-27 | $0.03 | $0.03 | 5,650,300 |
| 2022-04-26 | $0.03 | $0.03 | 3,312,700 |
| 2022-04-25 | $0.03 | $0.03 | 6,281,300 |
| 2022-04-22 | $0.04 | $0.04 | 2,582,100 |
| 2022-04-21 | $0.04 | $0.04 | 3,806,300 |
| 2022-04-20 | $0.04 | $0.04 | 1,949,300 |
| 2022-04-19 | $0.04 | $0.04 | 5,147,600 |
| 2022-04-18 | $0.04 | $0.04 | 5,273,100 |
| 2022-04-14 | $0.04 | $0.04 | 2,932,400 |
| 2022-04-13 | $0.04 | $0.04 | 2,404,200 |
| 2022-04-12 | $0.04 | $0.04 | 5,182,600 |
| 2022-04-11 | $0.04 | $0.04 | 2,732,200 |
| 2022-04-08 | $0.04 | $0.04 | 2,593,200 |
| 2022-04-07 | $0.04 | $0.04 | 3,304,100 |
| 2022-04-06 | $0.04 | $0.04 | 3,895,100 |
| 2022-04-05 | $0.04 | $0.04 | 5,226,100 |
| 2022-04-04 | $0.04 | $0.04 | 7,188,600 |
| 2022-04-01 | $0.04 | $0.04 | 7,416,900 |
| 2022-03-31 | $0.04 | $0.04 | 5,536,300 |
| 2022-03-30 | $0.04 | $0.04 | 9,435,900 |
| 2022-03-29 | $0.04 | $0.04 | 11,866,700 |
| 2022-03-28 | $0.04 | $0.04 | 29,353,800 |
| 2022-03-25 | $0.03 | $0.03 | 19,833,800 |
| 2022-03-24 | $0.04 | $0.04 | 15,695,000 |
| 2022-03-23 | $0.04 | $0.04 | 14,779,300 |
| 2022-03-22 | $0.04 | $0.04 | 6,886,800 |
| 2022-03-21 | $0.04 | $0.04 | 5,268,600 |
| 2022-03-18 | $0.04 | $0.04 | 6,201,000 |
| 2022-03-17 | $0.04 | $0.04 | 7,408,700 |
| 2022-03-16 | $0.04 | $0.04 | 6,970,100 |
| 2022-03-15 | $0.04 | $0.04 | 5,177,100 |
| 2022-03-14 | $0.04 | $0.04 | 7,874,000 |
| 2022-03-11 | $0.04 | $0.04 | 3,354,300 |
| 2022-03-10 | $0.04 | $0.04 | 8,808,500 |
| 2022-03-09 | $0.04 | $0.04 | 10,983,000 |
| 2022-03-08 | $0.04 | $0.04 | 17,361,900 |
| 2022-03-07 | $0.03 | $0.03 | 12,136,000 |
| 2022-03-04 | $0.04 | $0.04 | 13,203,100 |
| 2022-03-03 | $0.04 | $0.04 | 9,137,500 |
| 2022-03-02 | $0.04 | $0.04 | 10,615,400 |
| 2022-03-01 | $0.04 | $0.04 | 7,669,200 |
| 2022-02-28 | $0.04 | $0.04 | 7,990,900 |
| 2022-02-25 | $0.03 | $0.03 | 8,284,500 |
| 2022-02-24 | $0.03 | $0.03 | 17,537,500 |
| 2022-02-23 | $0.03 | $0.03 | 10,947,000 |
| 2022-02-22 | $0.03 | $0.03 | 11,836,400 |
| 2022-02-18 | $0.04 | $0.04 | 11,852,300 |
| 2022-02-17 | $0.04 | $0.04 | 5,766,900 |
| 2022-02-16 | $0.04 | $0.04 | 3,154,500 |
| 2022-02-15 | $0.04 | $0.04 | 3,602,400 |
| 2022-02-14 | $0.04 | $0.04 | 2,126,100 |
| 2022-02-11 | $0.04 | $0.04 | 2,722,100 |
| 2022-02-10 | $0.04 | $0.04 | 5,920,800 |
| 2022-02-09 | $0.04 | $0.04 | 10,527,900 |
| 2022-02-08 | $0.04 | $0.04 | 4,835,200 |
| 2022-02-07 | $0.04 | $0.04 | 3,807,200 |
| 2022-02-04 | $0.04 | $0.04 | 5,773,300 |
| 2022-02-03 | $0.04 | $0.04 | 8,362,900 |
| 2022-02-02 | $0.04 | $0.04 | 9,435,300 |
| 2022-02-01 | $0.04 | $0.04 | 12,170,400 |
| 2022-01-31 | $0.04 | $0.04 | 14,160,500 |
| 2022-01-28 | $0.04 | $0.04 | 5,033,900 |
| 2022-01-27 | $0.04 | $0.04 | 6,376,200 |
| 2022-01-26 | $0.04 | $0.04 | 6,611,100 |
| 2022-01-25 | $0.04 | $0.04 | 12,136,900 |
| 2022-01-24 | $0.04 | $0.04 | 20,415,600 |
| 2022-01-21 | $0.04 | $0.04 | 20,078,900 |
| 2022-01-20 | $0.04 | $0.04 | 6,666,200 |
| 2022-01-19 | $0.04 | $0.04 | 12,899,800 |
| 2022-01-18 | $0.04 | $0.04 | 7,431,600 |
| 2022-01-14 | $0.04 | $0.04 | 4,281,900 |
| 2022-01-13 | $0.04 | $0.04 | 4,267,500 |
| 2022-01-12 | $0.05 | $0.05 | 4,192,500 |
| 2022-01-11 | $0.05 | $0.05 | 4,114,800 |
| 2022-01-10 | $0.04 | $0.04 | 7,985,500 |
| 2022-01-07 | $0.04 | $0.04 | 6,149,500 |
| 2022-01-06 | $0.05 | $0.05 | 8,760,100 |
| 2022-01-05 | $0.05 | $0.05 | 15,698,700 |
| 2022-01-04 | $0.05 | $0.05 | 14,101,000 |
| 2022-01-03 | $0.04 | $0.04 | 11,403,600 |