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
- 2012-01-17 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 | $0.10 | $0.10 | 343,322 |
| 2022-12-29 | $0.09 | $0.09 | 273,089 |
| 2022-12-28 | $0.09 | $0.09 | 465,015 |
| 2022-12-27 | $0.11 | $0.11 | 231,841 |
| 2022-12-23 | $0.09 | $0.09 | 787,822 |
| 2022-12-22 | $0.09 | $0.09 | 284,917 |
| 2022-12-21 | $0.08 | $0.08 | 160,275 |
| 2022-12-20 | $0.07 | $0.07 | 330,100 |
| 2022-12-19 | $0.07 | $0.07 | 147,766 |
| 2022-12-16 | $0.07 | $0.07 | 445,171 |
| 2022-12-15 | $0.07 | $0.07 | 88,000 |
| 2022-12-14 | $0.07 | $0.07 | 149,275 |
| 2022-12-13 | $0.07 | $0.07 | 232,100 |
| 2022-12-12 | $0.06 | $0.06 | 241,689 |
| 2022-12-09 | $0.06 | $0.06 | 189,700 |
| 2022-12-08 | $0.06 | $0.06 | 294,856 |
| 2022-12-07 | $0.06 | $0.06 | 388,100 |
| 2022-12-06 | $0.05 | $0.05 | 14,733 |
| 2022-12-05 | $0.05 | $0.05 | 100,200 |
| 2022-12-02 | $0.05 | $0.05 | 39,394 |
| 2022-12-01 | $0.05 | $0.05 | 40,000 |
| 2022-11-30 | $0.05 | $0.05 | 23,160 |
| 2022-11-29 | $0.05 | $0.05 | 35,637 |
| 2022-11-28 | $0.05 | $0.05 | 162,328 |
| 2022-11-25 | $0.05 | $0.05 | 7,761 |
| 2022-11-23 | $0.05 | $0.05 | 247,266 |
| 2022-11-22 | $0.05 | $0.05 | 224,607 |
| 2022-11-21 | $0.06 | $0.06 | 123,415 |
| 2022-11-18 | $0.06 | $0.06 | 88,202 |
| 2022-11-17 | $0.07 | $0.07 | 270,727 |
| 2022-11-16 | $0.05 | $0.05 | 126,700 |
| 2022-11-15 | $0.05 | $0.05 | 60,217 |
| 2022-11-14 | $0.05 | $0.05 | 209,629 |
| 2022-11-11 | $0.05 | $0.05 | 245,960 |
| 2022-11-10 | $0.04 | $0.04 | 361,131 |
| 2022-11-09 | $0.04 | $0.04 | 17,127 |
| 2022-11-08 | $0.04 | $0.04 | 85,950 |
| 2022-11-07 | $0.04 | $0.04 | 122,964 |
| 2022-11-04 | $0.04 | $0.04 | 301,146 |
| 2022-11-03 | $0.03 | $0.03 | 421,932 |
| 2022-11-02 | $0.03 | $0.03 | 45,020 |
| 2022-11-01 | $0.03 | $0.03 | 10,011 |
| 2022-10-31 | $0.03 | $0.03 | 11,388 |
| 2022-10-28 | $0.03 | $0.03 | 171,398 |
| 2022-10-27 | $0.03 | $0.03 | 67,166 |
| 2022-10-26 | $0.04 | $0.04 | 39,677 |
| 2022-10-25 | $0.04 | $0.04 | 67,325 |
| 2022-10-24 | $0.03 | $0.03 | 6,000 |
| 2022-10-21 | $0.03 | $0.03 | 21,666 |
| 2022-10-20 | $0.03 | $0.03 | 105,072 |
| 2022-10-19 | $0.03 | $0.03 | 56,400 |
| 2022-10-18 | $0.03 | $0.03 | 122,175 |
| 2022-10-17 | $0.04 | $0.04 | 8,800 |
| 2022-10-14 | $0.04 | $0.04 | 151,305 |
| 2022-10-13 | $0.05 | $0.05 | 20,996 |
| 2022-10-12 | $0.04 | $0.04 | 127,659 |
| 2022-10-11 | $0.04 | $0.04 | 68,875 |
| 2022-10-10 | $0.05 | $0.05 | 25,992 |
| 2022-10-07 | $0.04 | $0.04 | 90,017 |
| 2022-10-06 | $0.04 | $0.04 | 15,180 |
| 2022-10-05 | $0.04 | $0.04 | 107,842 |
| 2022-10-04 | $0.04 | $0.04 | 372,118 |
| 2022-10-03 | $0.03 | $0.03 | 234,600 |
| 2022-09-30 | $0.04 | $0.04 | 24,035 |
| 2022-09-29 | $0.04 | $0.04 | 13,000 |
| 2022-09-28 | $0.04 | $0.04 | 1,010 |
| 2022-09-27 | $0.04 | $0.04 | 30,000 |
| 2022-09-26 | $0.04 | $0.04 | 18,750 |
| 2022-09-23 | $0.04 | $0.04 | 243,500 |
| 2022-09-22 | $0.04 | $0.04 | 5,500 |
| 2022-09-21 | $0.04 | $0.04 | 1,000 |
| 2022-09-20 | $0.04 | $0.04 | 30,011 |
| 2022-09-19 | $0.04 | $0.04 | 0 |
| 2022-09-16 | $0.04 | $0.04 | 2,000 |
| 2022-09-15 | $0.04 | $0.04 | 200 |
| 2022-09-14 | $0.04 | $0.04 | 0 |
| 2022-09-13 | $0.04 | $0.04 | 7,500 |
| 2022-09-12 | $0.04 | $0.04 | 60,900 |
| 2022-09-09 | $0.04 | $0.04 | 39,750 |
| 2022-09-08 | $0.04 | $0.04 | 0 |
| 2022-09-07 | $0.04 | $0.04 | 55,000 |
| 2022-09-06 | $0.04 | $0.04 | 101,000 |
| 2022-09-02 | $0.04 | $0.04 | 42,000 |
| 2022-09-01 | $0.04 | $0.04 | 30,000 |
| 2022-08-31 | $0.04 | $0.04 | 0 |
| 2022-08-30 | $0.04 | $0.04 | 82,000 |
| 2022-08-29 | $0.04 | $0.04 | 20,100 |
| 2022-08-26 | $0.04 | $0.04 | 0 |
| 2022-08-25 | $0.04 | $0.04 | 3,000 |
| 2022-08-24 | $0.04 | $0.04 | 6,500 |
| 2022-08-23 | $0.05 | $0.05 | 102,000 |
| 2022-08-22 | $0.05 | $0.05 | 54,069 |
| 2022-08-19 | $0.05 | $0.05 | 117,885 |
| 2022-08-18 | $0.05 | $0.05 | 130,701 |
| 2022-08-17 | $0.05 | $0.05 | 0 |
| 2022-08-16 | $0.05 | $0.05 | 0 |
| 2022-08-15 | $0.05 | $0.05 | 0 |
| 2022-08-12 | $0.05 | $0.05 | 0 |
| 2022-08-11 | $0.05 | $0.05 | 0 |
| 2022-08-10 | $0.05 | $0.05 | 0 |
| 2022-08-09 | $0.05 | $0.05 | 0 |
| 2022-08-08 | $0.05 | $0.05 | 0 |
| 2022-08-05 | $0.05 | $0.05 | 0 |
| 2022-08-04 | $0.05 | $0.05 | 5,000 |
| 2022-08-03 | $0.04 | $0.04 | 0 |
| 2022-08-02 | $0.04 | $0.04 | 0 |
| 2022-08-01 | $0.04 | $0.04 | 0 |
| 2022-07-29 | $0.04 | $0.04 | 0 |
| 2022-07-28 | $0.04 | $0.04 | 82,000 |
| 2022-07-27 | $0.04 | $0.04 | 120,000 |
| 2022-07-26 | $0.04 | $0.04 | 73,000 |
| 2022-07-25 | $0.04 | $0.04 | 7,500 |
| 2022-07-22 | $0.04 | $0.04 | 27,000 |
| 2022-07-21 | $0.04 | $0.04 | 0 |
| 2022-07-20 | $0.04 | $0.04 | 25,000 |
| 2022-07-19 | $0.04 | $0.04 | 52,010 |
| 2022-07-18 | $0.05 | $0.05 | 85,000 |
| 2022-07-15 | $0.04 | $0.04 | 2,999 |
| 2022-07-14 | $0.04 | $0.04 | 0 |
| 2022-07-13 | $0.04 | $0.04 | 0 |
| 2022-07-12 | $0.04 | $0.04 | 0 |
| 2022-07-11 | $0.04 | $0.04 | 0 |
| 2022-07-08 | $0.04 | $0.04 | 10,000 |
| 2022-07-07 | $0.03 | $0.03 | 83,015 |
| 2022-07-06 | $0.04 | $0.04 | 125,000 |
| 2022-07-05 | $0.05 | $0.05 | 30,716 |
| 2022-07-01 | $0.05 | $0.05 | 34,284 |
| 2022-06-30 | $0.05 | $0.05 | 59,105 |
| 2022-06-29 | $0.06 | $0.06 | 54,166 |
| 2022-06-28 | $0.06 | $0.06 | 2,000 |
| 2022-06-27 | $0.06 | $0.06 | 5,000 |
| 2022-06-24 | $0.07 | $0.07 | 0 |
| 2022-06-23 | $0.07 | $0.07 | 0 |
| 2022-06-22 | $0.07 | $0.07 | 2,500 |
| 2022-06-21 | $0.07 | $0.07 | 51,000 |
| 2022-06-17 | $0.06 | $0.06 | 66,907 |
| 2022-06-16 | $0.06 | $0.06 | 0 |
| 2022-06-15 | $0.06 | $0.06 | 9,000 |
| 2022-06-14 | $0.06 | $0.06 | 20,000 |
| 2022-06-13 | $0.06 | $0.06 | 2,500 |
| 2022-06-10 | $0.08 | $0.08 | 0 |
| 2022-06-09 | $0.08 | $0.08 | 0 |
| 2022-06-08 | $0.08 | $0.08 | 0 |
| 2022-06-07 | $0.08 | $0.08 | 18,010 |
| 2022-06-06 | $0.07 | $0.07 | 22,450 |
| 2022-06-03 | $0.07 | $0.07 | 1,733 |
| 2022-06-02 | $0.06 | $0.06 | 30,000 |
| 2022-06-01 | $0.06 | $0.06 | 58,000 |
| 2022-05-31 | $0.07 | $0.07 | 83,915 |
| 2022-05-27 | $0.08 | $0.08 | 0 |
| 2022-05-26 | $0.08 | $0.08 | 4,500 |
| 2022-05-25 | $0.08 | $0.08 | 26,000 |
| 2022-05-24 | $0.08 | $0.08 | 22,015 |
| 2022-05-23 | $0.09 | $0.09 | 3,000 |
| 2022-05-20 | $0.09 | $0.09 | 154,476 |
| 2022-05-19 | $0.07 | $0.07 | 10,000 |
| 2022-05-18 | $0.08 | $0.08 | 3,437 |
| 2022-05-17 | $0.05 | $0.05 | 0 |
| 2022-05-16 | $0.05 | $0.05 | 0 |
| 2022-05-13 | $0.05 | $0.05 | 1,540 |
| 2022-05-12 | $0.06 | $0.06 | 0 |
| 2022-05-11 | $0.06 | $0.06 | 0 |
| 2022-05-10 | $0.06 | $0.06 | 15,000 |
| 2022-05-09 | $0.06 | $0.06 | 1,010 |
| 2022-05-06 | $0.08 | $0.08 | 10,250 |
| 2022-05-05 | $0.06 | $0.06 | 16,357 |
| 2022-05-04 | $0.06 | $0.06 | 0 |
| 2022-05-03 | $0.06 | $0.06 | 1,500 |
| 2022-05-02 | $0.06 | $0.06 | 28,000 |
| 2022-04-29 | $0.06 | $0.06 | 0 |
| 2022-04-28 | $0.06 | $0.06 | 2,000 |
| 2022-04-27 | $0.07 | $0.07 | 5,000 |
| 2022-04-26 | $0.06 | $0.06 | 4,000 |
| 2022-04-25 | $0.07 | $0.07 | 0 |
| 2022-04-22 | $0.07 | $0.07 | 0 |
| 2022-04-21 | $0.07 | $0.07 | 0 |
| 2022-04-20 | $0.07 | $0.07 | 4,500 |
| 2022-04-19 | $0.08 | $0.08 | 28,500 |
| 2022-04-18 | $0.08 | $0.08 | 0 |
| 2022-04-14 | $0.08 | $0.08 | 35,333 |
| 2022-04-13 | $0.08 | $0.08 | 47,000 |
| 2022-04-12 | $0.08 | $0.08 | 8,000 |
| 2022-04-11 | $0.08 | $0.08 | 15,500 |
| 2022-04-08 | $0.08 | $0.08 | 61,583 |
| 2022-04-07 | $0.08 | $0.08 | 135,000 |
| 2022-04-06 | $0.08 | $0.08 | 4,500 |
| 2022-04-05 | $0.09 | $0.09 | 0 |
| 2022-04-04 | $0.09 | $0.09 | 500 |
| 2022-04-01 | $0.10 | $0.10 | 0 |
| 2022-03-31 | $0.10 | $0.10 | 0 |
| 2022-03-30 | $0.10 | $0.10 | 0 |
| 2022-03-29 | $0.10 | $0.10 | 0 |
| 2022-03-28 | $0.10 | $0.10 | 10,000 |
| 2022-03-25 | $0.09 | $0.09 | 0 |
| 2022-03-24 | $0.09 | $0.09 | 16,000 |
| 2022-03-23 | $0.08 | $0.08 | 0 |
| 2022-03-22 | $0.08 | $0.08 | 10,000 |
| 2022-03-21 | $0.09 | $0.09 | 10,000 |
| 2022-03-18 | $0.08 | $0.08 | 0 |
| 2022-03-17 | $0.08 | $0.08 | 0 |
| 2022-03-16 | $0.08 | $0.08 | 0 |
| 2022-03-15 | $0.08 | $0.08 | 0 |
| 2022-03-14 | $0.08 | $0.08 | 0 |
| 2022-03-11 | $0.08 | $0.08 | 0 |
| 2022-03-10 | $0.08 | $0.08 | 0 |
| 2022-03-09 | $0.08 | $0.08 | 20,000 |
| 2022-03-08 | $0.08 | $0.08 | 21,500 |
| 2022-03-07 | $0.08 | $0.08 | 0 |
| 2022-03-04 | $0.08 | $0.08 | 20,000 |
| 2022-03-03 | $0.08 | $0.08 | 0 |
| 2022-03-02 | $0.08 | $0.08 | 4,000 |
| 2022-03-01 | $0.08 | $0.08 | 0 |
| 2022-02-28 | $0.08 | $0.08 | 0 |
| 2022-02-25 | $0.08 | $0.08 | 11,833 |
| 2022-02-24 | $0.08 | $0.08 | 10,000 |
| 2022-02-23 | $0.07 | $0.07 | 216 |
| 2022-02-22 | $0.07 | $0.07 | 9,542 |
| 2022-02-18 | $0.07 | $0.07 | 1,333 |
| 2022-02-17 | $0.06 | $0.06 | 0 |
| 2022-02-16 | $0.06 | $0.06 | 0 |
| 2022-02-15 | $0.06 | $0.06 | 0 |
| 2022-02-14 | $0.06 | $0.06 | 0 |
| 2022-02-11 | $0.06 | $0.06 | 55,000 |
| 2022-02-10 | $0.07 | $0.07 | 0 |
| 2022-02-09 | $0.07 | $0.07 | 0 |
| 2022-02-08 | $0.07 | $0.07 | 0 |
| 2022-02-07 | $0.07 | $0.07 | 49,542 |
| 2022-02-04 | $0.07 | $0.07 | 0 |
| 2022-02-03 | $0.07 | $0.07 | 0 |
| 2022-02-02 | $0.07 | $0.07 | 10,000 |
| 2022-02-01 | $0.07 | $0.07 | 4,500 |
| 2022-01-31 | $0.08 | $0.08 | 10,000 |
| 2022-01-28 | $0.08 | $0.08 | 0 |
| 2022-01-27 | $0.08 | $0.08 | 0 |
| 2022-01-26 | $0.08 | $0.08 | 0 |
| 2022-01-25 | $0.08 | $0.08 | 3,499 |
| 2022-01-24 | $0.08 | $0.08 | 0 |
| 2022-01-21 | $0.08 | $0.08 | 0 |
| 2022-01-20 | $0.08 | $0.08 | 0 |
| 2022-01-19 | $0.08 | $0.08 | 0 |
| 2022-01-18 | $0.08 | $0.08 | 37,305 |
| 2022-01-14 | $0.09 | $0.09 | 11,750 |
| 2022-01-13 | $0.09 | $0.09 | 0 |
| 2022-01-12 | $0.09 | $0.09 | 31,500 |
| 2022-01-11 | $0.09 | $0.09 | 83,447 |
| 2022-01-10 | $0.10 | $0.10 | 0 |
| 2022-01-07 | $0.10 | $0.10 | 0 |
| 2022-01-06 | $0.10 | $0.10 | 121,725 |
| 2022-01-05 | $0.10 | $0.10 | 119,000 |
| 2022-01-04 | $0.09 | $0.09 | 90,406 |
| 2022-01-03 | $0.07 | $0.07 | 0 |