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
- 2018-03-02 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 | $0.02 | $0.02 | 620,600 |
| 2022-12-29 | $0.03 | $0.03 | 227,800 |
| 2022-12-28 | $0.03 | $0.03 | 237,700 |
| 2022-12-27 | $0.03 | $0.03 | 247,700 |
| 2022-12-23 | $0.03 | $0.03 | 111,200 |
| 2022-12-22 | $0.03 | $0.03 | 87,200 |
| 2022-12-21 | $0.03 | $0.03 | 108,600 |
| 2022-12-20 | $0.03 | $0.03 | 550,900 |
| 2022-12-19 | $0.04 | $0.04 | 382,700 |
| 2022-12-16 | $0.04 | $0.04 | 507,800 |
| 2022-12-15 | $0.04 | $0.04 | 244,600 |
| 2022-12-14 | $0.04 | $0.04 | 27,500 |
| 2022-12-13 | $0.04 | $0.04 | 191,500 |
| 2022-12-12 | $0.05 | $0.05 | 143,600 |
| 2022-12-09 | $0.04 | $0.04 | 221,200 |
| 2022-12-08 | $0.04 | $0.04 | 16,000 |
| 2022-12-07 | $0.04 | $0.04 | 77,200 |
| 2022-12-06 | $0.04 | $0.04 | 807,500 |
| 2022-12-05 | $0.04 | $0.04 | 62,700 |
| 2022-12-02 | $0.04 | $0.04 | 39,600 |
| 2022-12-01 | $0.04 | $0.04 | 48,300 |
| 2022-11-30 | $0.04 | $0.04 | 183,400 |
| 2022-11-29 | $0.04 | $0.04 | 149,800 |
| 2022-11-28 | $0.04 | $0.04 | 204,000 |
| 2022-11-25 | $0.04 | $0.04 | 19,800 |
| 2022-11-23 | $0.04 | $0.04 | 32,000 |
| 2022-11-22 | $0.04 | $0.04 | 139,400 |
| 2022-11-21 | $0.04 | $0.04 | 627,500 |
| 2022-11-18 | $0.04 | $0.04 | 470,100 |
| 2022-11-17 | $0.05 | $0.05 | 34,100 |
| 2022-11-16 | $0.06 | $0.06 | 159,000 |
| 2022-11-15 | $0.06 | $0.06 | 226,100 |
| 2022-11-14 | $0.05 | $0.05 | 11,600 |
| 2022-11-11 | $0.05 | $0.05 | 141,900 |
| 2022-11-10 | $0.05 | $0.05 | 28,800 |
| 2022-11-09 | $0.05 | $0.05 | 84,100 |
| 2022-11-08 | $0.06 | $0.06 | 95,400 |
| 2022-11-07 | $0.05 | $0.05 | 252,600 |
| 2022-11-04 | $0.04 | $0.04 | 33,200 |
| 2022-11-03 | $0.04 | $0.04 | 84,200 |
| 2022-11-02 | $0.04 | $0.04 | 33,500 |
| 2022-11-01 | $0.04 | $0.04 | 90,900 |
| 2022-10-31 | $0.04 | $0.04 | 181,200 |
| 2022-10-28 | $0.04 | $0.04 | 107,700 |
| 2022-10-27 | $0.04 | $0.04 | 93,000 |
| 2022-10-26 | $0.05 | $0.05 | 133,400 |
| 2022-10-25 | $0.05 | $0.05 | 228,500 |
| 2022-10-24 | $0.05 | $0.05 | 44,700 |
| 2022-10-21 | $0.05 | $0.05 | 52,900 |
| 2022-10-20 | $0.05 | $0.05 | 305,300 |
| 2022-10-19 | $0.05 | $0.05 | 208,600 |
| 2022-10-18 | $0.05 | $0.05 | 12,200 |
| 2022-10-17 | $0.05 | $0.05 | 121,600 |
| 2022-10-14 | $0.06 | $0.06 | 184,600 |
| 2022-10-13 | $0.06 | $0.06 | 37,300 |
| 2022-10-12 | $0.06 | $0.06 | 137,000 |
| 2022-10-11 | $0.05 | $0.05 | 57,800 |
| 2022-10-10 | $0.05 | $0.05 | 43,200 |
| 2022-10-07 | $0.05 | $0.05 | 258,700 |
| 2022-10-06 | $0.05 | $0.05 | 36,200 |
| 2022-10-05 | $0.05 | $0.05 | 39,500 |
| 2022-10-04 | $0.05 | $0.05 | 49,100 |
| 2022-10-03 | $0.05 | $0.05 | 63,300 |
| 2022-09-30 | $0.05 | $0.05 | 425,300 |
| 2022-09-29 | $0.04 | $0.04 | 59,400 |
| 2022-09-28 | $0.05 | $0.05 | 175,300 |
| 2022-09-27 | $0.05 | $0.05 | 39,300 |
| 2022-09-26 | $0.05 | $0.05 | 84,100 |
| 2022-09-23 | $0.05 | $0.05 | 86,200 |
| 2022-09-22 | $0.06 | $0.06 | 45,600 |
| 2022-09-21 | $0.06 | $0.06 | 36,400 |
| 2022-09-20 | $0.05 | $0.05 | 36,100 |
| 2022-09-19 | $0.05 | $0.05 | 20,000 |
| 2022-09-16 | $0.05 | $0.05 | 76,000 |
| 2022-09-15 | $0.06 | $0.06 | 23,600 |
| 2022-09-14 | $0.06 | $0.06 | 47,000 |
| 2022-09-13 | $0.05 | $0.05 | 28,300 |
| 2022-09-12 | $0.05 | $0.05 | 26,400 |
| 2022-09-09 | $0.06 | $0.06 | 50,100 |
| 2022-09-08 | $0.06 | $0.06 | 18,000 |
| 2022-09-07 | $0.06 | $0.06 | 15,700 |
| 2022-09-06 | $0.05 | $0.05 | 752,200 |
| 2022-09-02 | $0.06 | $0.06 | 66,700 |
| 2022-09-01 | $0.06 | $0.06 | 98,000 |
| 2022-08-31 | $0.05 | $0.05 | 65,900 |
| 2022-08-30 | $0.06 | $0.06 | 60,900 |
| 2022-08-29 | $0.06 | $0.06 | 24,900 |
| 2022-08-26 | $0.06 | $0.06 | 94,100 |
| 2022-08-25 | $0.06 | $0.06 | 54,300 |
| 2022-08-24 | $0.06 | $0.06 | 13,400 |
| 2022-08-23 | $0.06 | $0.06 | 11,400 |
| 2022-08-22 | $0.06 | $0.06 | 38,200 |
| 2022-08-19 | $0.06 | $0.06 | 79,400 |
| 2022-08-18 | $0.06 | $0.06 | 181,300 |
| 2022-08-17 | $0.06 | $0.06 | 113,700 |
| 2022-08-16 | $0.06 | $0.06 | 22,100 |
| 2022-08-15 | $0.06 | $0.06 | 60,000 |
| 2022-08-12 | $0.06 | $0.06 | 44,800 |
| 2022-08-11 | $0.06 | $0.06 | 36,700 |
| 2022-08-10 | $0.06 | $0.06 | 213,700 |
| 2022-08-09 | $0.06 | $0.06 | 171,400 |
| 2022-08-08 | $0.07 | $0.07 | 182,800 |
| 2022-08-05 | $0.07 | $0.07 | 119,200 |
| 2022-08-04 | $0.07 | $0.07 | 104,500 |
| 2022-08-03 | $0.07 | $0.07 | 41,200 |
| 2022-08-02 | $0.07 | $0.07 | 106,200 |
| 2022-08-01 | $0.07 | $0.07 | 196,400 |
| 2022-07-29 | $0.06 | $0.06 | 148,900 |
| 2022-07-28 | $0.08 | $0.08 | 40,600 |
| 2022-07-27 | $0.06 | $0.06 | 61,300 |
| 2022-07-26 | $0.06 | $0.06 | 90,000 |
| 2022-07-25 | $0.06 | $0.06 | 44,900 |
| 2022-07-22 | $0.06 | $0.06 | 130,200 |
| 2022-07-21 | $0.06 | $0.06 | 590,600 |
| 2022-07-20 | $0.06 | $0.06 | 150,400 |
| 2022-07-19 | $0.07 | $0.07 | 48,200 |
| 2022-07-18 | $0.07 | $0.07 | 14,500 |
| 2022-07-15 | $0.06 | $0.06 | 141,800 |
| 2022-07-14 | $0.06 | $0.06 | 48,400 |
| 2022-07-13 | $0.06 | $0.06 | 26,000 |
| 2022-07-12 | $0.07 | $0.07 | 34,200 |
| 2022-07-11 | $0.06 | $0.06 | 28,100 |
| 2022-07-08 | $0.06 | $0.06 | 92,500 |
| 2022-07-07 | $0.07 | $0.07 | 44,100 |
| 2022-07-06 | $0.06 | $0.06 | 51,400 |
| 2022-07-05 | $0.06 | $0.06 | 86,900 |
| 2022-07-01 | $0.06 | $0.06 | 49,100 |
| 2022-06-30 | $0.07 | $0.07 | 31,000 |
| 2022-06-29 | $0.06 | $0.06 | 34,300 |
| 2022-06-28 | $0.06 | $0.06 | 146,000 |
| 2022-06-27 | $0.08 | $0.08 | 26,500 |
| 2022-06-24 | $0.08 | $0.08 | 111,100 |
| 2022-06-23 | $0.07 | $0.07 | 27,100 |
| 2022-06-22 | $0.07 | $0.07 | 70,500 |
| 2022-06-21 | $0.07 | $0.07 | 5,500 |
| 2022-06-17 | $0.07 | $0.07 | 28,600 |
| 2022-06-16 | $0.07 | $0.07 | 17,300 |
| 2022-06-15 | $0.07 | $0.07 | 355,500 |
| 2022-06-14 | $0.06 | $0.06 | 139,400 |
| 2022-06-13 | $0.06 | $0.06 | 151,500 |
| 2022-06-10 | $0.07 | $0.07 | 180,300 |
| 2022-06-09 | $0.08 | $0.08 | 15,000 |
| 2022-06-08 | $0.08 | $0.08 | 19,200 |
| 2022-06-07 | $0.07 | $0.07 | 17,300 |
| 2022-06-06 | $0.08 | $0.08 | 47,700 |
| 2022-06-03 | $0.08 | $0.08 | 24,200 |
| 2022-06-02 | $0.08 | $0.08 | 77,600 |
| 2022-06-01 | $0.08 | $0.08 | 10,100 |
| 2022-05-31 | $0.08 | $0.08 | 29,600 |
| 2022-05-27 | $0.08 | $0.08 | 53,700 |
| 2022-05-26 | $0.09 | $0.09 | 51,400 |
| 2022-05-25 | $0.09 | $0.09 | 17,800 |
| 2022-05-24 | $0.08 | $0.08 | 108,700 |
| 2022-05-23 | $0.09 | $0.09 | 13,400 |
| 2022-05-20 | $0.09 | $0.09 | 196,500 |
| 2022-05-19 | $0.08 | $0.08 | 59,100 |
| 2022-05-18 | $0.08 | $0.08 | 85,000 |
| 2022-05-17 | $0.09 | $0.09 | 177,900 |
| 2022-05-16 | $0.09 | $0.09 | 30,200 |
| 2022-05-13 | $0.09 | $0.09 | 195,700 |
| 2022-05-12 | $0.08 | $0.08 | 629,800 |
| 2022-05-11 | $0.09 | $0.09 | 235,600 |
| 2022-05-10 | $0.09 | $0.09 | 237,400 |
| 2022-05-09 | $0.10 | $0.10 | 199,900 |
| 2022-05-06 | $0.10 | $0.10 | 329,500 |
| 2022-05-05 | $0.11 | $0.11 | 123,700 |
| 2022-05-04 | $0.12 | $0.12 | 162,000 |
| 2022-05-03 | $0.12 | $0.12 | 166,400 |
| 2022-05-02 | $0.11 | $0.11 | 40,200 |
| 2022-04-29 | $0.11 | $0.11 | 28,200 |
| 2022-04-28 | $0.11 | $0.11 | 177,700 |
| 2022-04-27 | $0.12 | $0.12 | 38,800 |
| 2022-04-26 | $0.12 | $0.12 | 32,600 |
| 2022-04-25 | $0.13 | $0.13 | 221,900 |
| 2022-04-22 | $0.11 | $0.11 | 76,700 |
| 2022-04-21 | $0.12 | $0.12 | 223,900 |
| 2022-04-20 | $0.12 | $0.12 | 26,000 |
| 2022-04-19 | $0.12 | $0.12 | 128,700 |
| 2022-04-18 | $0.12 | $0.12 | 46,300 |
| 2022-04-14 | $0.12 | $0.12 | 102,000 |
| 2022-04-13 | $0.12 | $0.12 | 8,600 |
| 2022-04-12 | $0.12 | $0.12 | 59,400 |
| 2022-04-11 | $0.13 | $0.13 | 40,300 |
| 2022-04-08 | $0.13 | $0.13 | 6,200 |
| 2022-04-07 | $0.13 | $0.13 | 10,900 |
| 2022-04-06 | $0.13 | $0.13 | 39,200 |
| 2022-04-05 | $0.13 | $0.13 | 35,400 |
| 2022-04-04 | $0.13 | $0.13 | 284,400 |
| 2022-04-01 | $0.14 | $0.14 | 74,200 |
| 2022-03-31 | $0.13 | $0.13 | 143,800 |
| 2022-03-30 | $0.13 | $0.13 | 55,800 |
| 2022-03-29 | $0.13 | $0.13 | 62,000 |
| 2022-03-28 | $0.13 | $0.13 | 147,500 |
| 2022-03-25 | $0.14 | $0.14 | 129,900 |
| 2022-03-24 | $0.13 | $0.13 | 143,700 |
| 2022-03-23 | $0.13 | $0.13 | 108,100 |
| 2022-03-22 | $0.13 | $0.13 | 48,300 |
| 2022-03-21 | $0.13 | $0.13 | 88,800 |
| 2022-03-18 | $0.14 | $0.14 | 290,200 |
| 2022-03-17 | $0.13 | $0.13 | 47,600 |
| 2022-03-16 | $0.14 | $0.14 | 31,700 |
| 2022-03-15 | $0.13 | $0.13 | 97,900 |
| 2022-03-14 | $0.13 | $0.13 | 73,200 |
| 2022-03-11 | $0.13 | $0.13 | 32,600 |
| 2022-03-10 | $0.13 | $0.13 | 62,600 |
| 2022-03-09 | $0.13 | $0.13 | 59,600 |
| 2022-03-08 | $0.13 | $0.13 | 28,800 |
| 2022-03-07 | $0.13 | $0.13 | 70,400 |
| 2022-03-04 | $0.14 | $0.14 | 127,000 |
| 2022-03-03 | $0.13 | $0.13 | 77,900 |
| 2022-03-02 | $0.14 | $0.14 | 104,800 |
| 2022-03-01 | $0.13 | $0.13 | 191,500 |
| 2022-02-28 | $0.14 | $0.14 | 24,100 |
| 2022-02-25 | $0.14 | $0.14 | 21,200 |
| 2022-02-24 | $0.15 | $0.15 | 213,300 |
| 2022-02-23 | $0.14 | $0.14 | 23,200 |
| 2022-02-22 | $0.14 | $0.14 | 120,700 |
| 2022-02-18 | $0.16 | $0.16 | 138,300 |
| 2022-02-17 | $0.15 | $0.15 | 99,600 |
| 2022-02-16 | $0.15 | $0.15 | 141,500 |
| 2022-02-15 | $0.16 | $0.16 | 146,300 |
| 2022-02-14 | $0.16 | $0.16 | 68,300 |
| 2022-02-11 | $0.16 | $0.16 | 131,900 |
| 2022-02-10 | $0.16 | $0.16 | 72,900 |
| 2022-02-09 | $0.17 | $0.17 | 163,600 |
| 2022-02-08 | $0.17 | $0.17 | 733,400 |
| 2022-02-07 | $0.16 | $0.16 | 358,000 |
| 2022-02-04 | $0.15 | $0.15 | 105,200 |
| 2022-02-03 | $0.14 | $0.14 | 171,000 |
| 2022-02-02 | $0.14 | $0.14 | 156,800 |
| 2022-02-01 | $0.13 | $0.13 | 110,800 |
| 2022-01-31 | $0.13 | $0.13 | 407,700 |
| 2022-01-28 | $0.14 | $0.14 | 100,900 |
| 2022-01-27 | $0.14 | $0.14 | 230,500 |
| 2022-01-26 | $0.14 | $0.14 | 317,900 |
| 2022-01-25 | $0.15 | $0.15 | 393,500 |
| 2022-01-24 | $0.13 | $0.13 | 434,900 |
| 2022-01-21 | $0.15 | $0.15 | 303,600 |
| 2022-01-20 | $0.16 | $0.16 | 53,600 |
| 2022-01-19 | $0.16 | $0.16 | 73,100 |
| 2022-01-18 | $0.17 | $0.17 | 49,800 |
| 2022-01-14 | $0.17 | $0.17 | 69,000 |
| 2022-01-13 | $0.17 | $0.17 | 60,800 |
| 2022-01-12 | $0.16 | $0.16 | 399,200 |
| 2022-01-11 | $0.16 | $0.16 | 117,700 |
| 2022-01-10 | $0.16 | $0.16 | 727,100 |
| 2022-01-07 | $0.19 | $0.19 | 614,200 |
| 2022-01-06 | $0.17 | $0.17 | 434,000 |
| 2022-01-05 | $0.16 | $0.16 | 311,000 |
| 2022-01-04 | $0.13 | $0.13 | 125,300 |
| 2022-01-03 | $0.11 | $0.11 | 329,400 |