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
- 1995-02-01 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 | $0.02 | $0.03 | 81,100 |
| 2022-12-29 | $0.02 | $0.02 | 96,000 |
| 2022-12-28 | $0.02 | $0.03 | 22,000 |
| 2022-12-27 | $0.02 | $0.03 | 111,500 |
| 2022-12-23 | $0.02 | $0.03 | 10,220 |
| 2022-12-22 | $0.03 | $0.03 | 53,600 |
| 2022-12-21 | $0.02 | $0.03 | 107,000 |
| 2022-12-20 | $0.02 | $0.02 | 231,257 |
| 2022-12-19 | $0.02 | $0.02 | 196,550 |
| 2022-12-16 | $0.02 | $0.02 | 118,355 |
| 2022-12-15 | $0.02 | $0.02 | 31,700 |
| 2022-12-14 | $0.02 | $0.02 | 277,705 |
| 2022-12-13 | $0.02 | $0.03 | 86,378 |
| 2022-12-12 | $0.02 | $0.02 | 78,631 |
| 2022-12-08 | $0.02 | $0.03 | 507,077 |
| 2022-12-07 | $0.03 | $0.03 | 379,630 |
| 2022-12-06 | $0.03 | $0.04 | 1,276,476 |
| 2022-12-05 | $0.04 | $0.04 | 4,499,049 |
| 2022-12-02 | $0.03 | $0.04 | 391,917 |
| 2022-12-01 | $0.03 | $0.03 | 236,164 |
| 2022-11-30 | $0.03 | $0.03 | 205,328 |
| 2022-11-29 | $0.03 | $0.03 | 978,299 |
| 2022-11-28 | $0.02 | $0.02 | 36,278 |
| 2022-11-25 | $0.02 | $0.03 | 271,924 |
| 2022-11-23 | $0.02 | $0.03 | 77,000 |
| 2022-11-22 | $0.02 | $0.03 | 127,620 |
| 2022-11-21 | $0.02 | $0.03 | 82,387 |
| 2022-11-18 | $0.02 | $0.03 | 40,140 |
| 2022-11-17 | $0.03 | $0.03 | 64,480 |
| 2022-11-16 | $0.02 | $0.03 | 30,325 |
| 2022-11-15 | $0.02 | $0.03 | 111,008 |
| 2022-11-14 | $0.03 | $0.03 | 222,443 |
| 2022-11-11 | $0.02 | $0.03 | 183,349 |
| 2022-11-10 | $0.02 | $0.03 | 28,500 |
| 2022-11-09 | $0.02 | $0.03 | 21,000 |
| 2022-11-08 | $0.03 | $0.03 | 33,400 |
| 2022-11-07 | $0.03 | $0.03 | 35,287 |
| 2022-11-04 | $0.02 | $0.03 | 661,485 |
| 2022-11-03 | $0.03 | $0.03 | 12,500 |
| 2022-11-02 | $0.03 | $0.03 | 43,953 |
| 2022-11-01 | $0.02 | $0.03 | 514,389 |
| 2022-10-31 | $0.03 | $0.03 | 217,601 |
| 2022-10-28 | $0.03 | $0.03 | 15,400 |
| 2022-10-27 | $0.03 | $0.03 | 79,412 |
| 2022-10-26 | $0.03 | $0.03 | 156,534 |
| 2022-10-25 | $0.02 | $0.03 | 48,119 |
| 2022-10-24 | $0.02 | $0.03 | 522,392 |
| 2022-10-21 | $0.03 | $0.03 | 138,137 |
| 2022-10-20 | $0.03 | $0.03 | 17,500 |
| 2022-10-19 | $0.03 | $0.03 | 342,583 |
| 2022-10-18 | $0.03 | $0.03 | 237,808 |
| 2022-10-17 | $0.03 | $0.04 | 41,515 |
| 2022-10-14 | $0.03 | $0.04 | 79,681 |
| 2022-10-13 | $0.03 | $0.04 | 61,501 |
| 2022-10-12 | $0.04 | $0.04 | 440,065 |
| 2022-10-11 | $0.03 | $0.04 | 239,643 |
| 2022-10-10 | $0.03 | $0.04 | 779,255 |
| 2022-10-07 | $0.05 | $0.06 | 583,111 |
| 2022-10-06 | $0.05 | $0.06 | 124,821 |
| 2022-10-05 | $0.06 | $0.07 | 109,590 |
| 2022-10-04 | $0.06 | $0.07 | 73,600 |
| 2022-10-03 | $0.06 | $0.07 | 47,080 |
| 2022-09-30 | $0.06 | $0.07 | 46,200 |
| 2022-09-29 | $0.06 | $0.08 | 31,155 |
| 2022-09-28 | $0.06 | $0.08 | 31,863 |
| 2022-09-27 | $0.06 | $0.07 | 67,778 |
| 2022-09-26 | $0.06 | $0.07 | 175,143 |
| 2022-09-23 | $0.05 | $0.06 | 297,767 |
| 2022-09-22 | $0.07 | $0.08 | 60,000 |
| 2022-09-21 | $0.05 | $0.06 | 109,732 |
| 2022-09-20 | $0.07 | $0.08 | 345,046 |
| 2022-09-19 | $0.07 | $0.08 | 498,748 |
| 2022-09-16 | $0.08 | $0.09 | 345,480 |
| 2022-09-15 | $0.08 | $0.09 | 346,742 |
| 2022-09-14 | $0.06 | $0.07 | 695,427 |
| 2022-09-13 | $0.06 | $0.07 | 798,021 |
| 2022-09-12 | $0.04 | $0.05 | 29,498 |
| 2022-09-09 | $0.04 | $0.05 | 178,358 |
| 2022-09-08 | $0.04 | $0.05 | 334,950 |
| 2022-09-07 | $0.05 | $0.06 | 535,754 |
| 2022-09-06 | $0.05 | $0.06 | 157,356 |
| 2022-09-02 | $0.04 | $0.05 | 450,860 |
| 2022-09-01 | $0.04 | $0.05 | 137,857 |
| 2022-08-31 | $0.04 | $0.05 | 104,222 |
| 2022-08-30 | $0.04 | $0.05 | 27,342 |
| 2022-08-29 | $0.04 | $0.04 | 67,003 |
| 2022-08-26 | $0.05 | $0.05 | 356,124 |
| 2022-08-25 | $0.04 | $0.04 | 64,932 |
| 2022-08-24 | $0.03 | $0.04 | 449,983 |
| 2022-08-23 | $0.05 | $0.05 | 371,251 |
| 2022-08-22 | $0.05 | $0.06 | 138,208 |
| 2022-08-19 | $0.06 | $0.07 | 396,341 |
| 2022-08-18 | $0.05 | $0.06 | 94,442 |
| 2022-08-17 | $0.05 | $0.06 | 673,704 |
| 2022-08-16 | $0.05 | $0.06 | 480,134 |
| 2022-08-15 | $0.05 | $0.05 | 1,039,038 |
| 2022-08-12 | $0.04 | $0.05 | 158,033 |
| 2022-08-11 | $0.05 | $0.06 | 25,350 |
| 2022-08-10 | $0.05 | $0.06 | 153,078 |
| 2022-08-09 | $0.05 | $0.06 | 34,914 |
| 2022-08-08 | $0.05 | $0.06 | 72,728 |
| 2022-08-05 | $0.05 | $0.05 | 267,294 |
| 2022-08-04 | $0.06 | $0.07 | 230,401 |
| 2022-08-03 | $0.06 | $0.07 | 590,706 |
| 2022-08-02 | $0.05 | $0.06 | 192,326 |
| 2022-08-01 | $0.05 | $0.06 | 398,568 |
| 2022-07-29 | $0.05 | $0.06 | 60,939 |
| 2022-07-28 | $0.05 | $0.06 | 224,950 |
| 2022-07-27 | $0.05 | $0.06 | 537,585 |
| 2022-07-26 | $0.04 | $0.04 | 133,490 |
| 2022-07-25 | $0.04 | $0.04 | 1,086,849 |
| 2022-07-22 | $0.03 | $0.03 | 43,841 |
| 2022-07-21 | $0.03 | $0.03 | 94,490 |
| 2022-07-20 | $0.02 | $0.03 | 342,990 |
| 2022-07-19 | $0.02 | $0.03 | 61,390 |
| 2022-07-18 | $0.03 | $0.03 | 73,990 |
| 2022-07-15 | $0.03 | $0.03 | 15,900 |
| 2022-07-14 | $0.03 | $0.03 | 0 |
| 2022-07-13 | $0.03 | $0.03 | 36,148 |
| 2022-07-12 | $0.03 | $0.03 | 119,988 |
| 2022-07-11 | $0.02 | $0.03 | 0 |
| 2022-07-08 | $0.02 | $0.03 | 41,700 |
| 2022-07-07 | $0.02 | $0.03 | 2,000 |
| 2022-07-06 | $0.02 | $0.03 | 16,500 |
| 2022-07-05 | $0.02 | $0.03 | 40,302 |
| 2022-07-01 | $0.02 | $0.03 | 2,400 |
| 2022-06-30 | $0.02 | $0.02 | 2,450 |
| 2022-06-29 | $0.02 | $0.03 | 203,985 |
| 2022-06-28 | $0.02 | $0.02 | 134,050 |
| 2022-06-27 | $0.02 | $0.03 | 0 |
| 2022-06-24 | $0.02 | $0.03 | 55,300 |
| 2022-06-23 | $0.02 | $0.03 | 8,200 |
| 2022-06-22 | $0.02 | $0.03 | 0 |
| 2022-06-21 | $0.02 | $0.03 | 38,266 |
| 2022-06-17 | $0.02 | $0.03 | 0 |
| 2022-06-16 | $0.02 | $0.03 | 0 |
| 2022-06-15 | $0.02 | $0.03 | 0 |
| 2022-06-14 | $0.02 | $0.03 | 0 |
| 2022-06-13 | $0.02 | $0.03 | 16,845 |
| 2022-06-10 | $0.02 | $0.02 | 0 |
| 2022-06-09 | $0.02 | $0.02 | 18,450 |
| 2022-06-08 | $0.02 | $0.02 | 2,000 |
| 2022-06-07 | $0.02 | $0.03 | 0 |
| 2022-06-06 | $0.02 | $0.03 | 80,224 |
| 2022-06-03 | $0.02 | $0.03 | 1,166 |
| 2022-06-02 | $0.02 | $0.03 | 64,000 |
| 2022-06-01 | $0.02 | $0.03 | 85,900 |
| 2022-05-31 | $0.02 | $0.02 | 68,890 |
| 2022-05-27 | $0.02 | $0.02 | 21,250 |
| 2022-05-26 | $0.02 | $0.03 | 0 |
| 2022-05-25 | $0.02 | $0.03 | 149,250 |
| 2022-05-24 | $0.02 | $0.02 | 20,000 |
| 2022-05-23 | $0.02 | $0.02 | 9,800 |
| 2022-05-20 | $0.02 | $0.02 | 30,500 |
| 2022-05-19 | $0.02 | $0.03 | 59,390 |
| 2022-05-18 | $0.03 | $0.03 | 70,000 |
| 2022-05-17 | $0.03 | $0.04 | 0 |
| 2022-05-16 | $0.03 | $0.04 | 15,100 |
| 2022-05-13 | $0.03 | $0.04 | 193,598 |
| 2022-05-12 | $0.02 | $0.03 | 0 |
| 2022-05-11 | $0.02 | $0.03 | 126,690 |
| 2022-05-10 | $0.03 | $0.03 | 200 |
| 2022-05-09 | $0.03 | $0.03 | 111,199 |
| 2022-05-06 | $0.03 | $0.04 | 41,650 |
| 2022-05-05 | $0.03 | $0.03 | 26,938 |
| 2022-05-04 | $0.04 | $0.04 | 30,000 |
| 2022-05-03 | $0.04 | $0.04 | 0 |
| 2022-05-02 | $0.04 | $0.04 | 0 |
| 2022-04-29 | $0.04 | $0.04 | 0 |
| 2022-04-28 | $0.04 | $0.04 | 830 |
| 2022-04-27 | $0.04 | $0.04 | 131,000 |
| 2022-04-26 | $0.03 | $0.04 | 0 |
| 2022-04-25 | $0.03 | $0.04 | 34,470 |
| 2022-04-22 | $0.04 | $0.05 | 5,294 |
| 2022-04-21 | $0.03 | $0.03 | 26,000 |
| 2022-04-20 | $0.03 | $0.04 | 88,200 |
| 2022-04-19 | $0.03 | $0.04 | 23,800 |
| 2022-04-18 | $0.03 | $0.04 | 20,470 |
| 2022-04-14 | $0.04 | $0.04 | 38,832 |
| 2022-04-13 | $0.04 | $0.04 | 277,689 |
| 2022-04-12 | $0.03 | $0.04 | 999 |
| 2022-04-11 | $0.03 | $0.04 | 1,900 |
| 2022-04-08 | $0.04 | $0.04 | 101,800 |
| 2022-04-07 | $0.03 | $0.04 | 42,814 |
| 2022-04-06 | $0.04 | $0.04 | 77,443 |
| 2022-04-05 | $0.04 | $0.05 | 5,000 |
| 2022-04-04 | $0.04 | $0.04 | 0 |
| 2022-04-01 | $0.04 | $0.04 | 145,000 |
| 2022-03-31 | $0.03 | $0.04 | 375,870 |
| 2022-03-30 | $0.03 | $0.03 | 8,680 |
| 2022-03-29 | $0.02 | $0.03 | 11,000 |
| 2022-03-28 | $0.02 | $0.02 | 20,115 |
| 2022-03-25 | $0.03 | $0.03 | 0 |
| 2022-03-24 | $0.03 | $0.03 | 43,665 |
| 2022-03-23 | $0.03 | $0.03 | 35,200 |
| 2022-03-22 | $0.03 | $0.03 | 71,600 |
| 2022-03-21 | $0.03 | $0.03 | 53,200 |
| 2022-03-18 | $0.03 | $0.04 | 54,200 |
| 2022-03-17 | $0.03 | $0.03 | 0 |
| 2022-03-16 | $0.03 | $0.03 | 222,130 |
| 2022-03-15 | $0.03 | $0.03 | 19,246 |
| 2022-03-14 | $0.03 | $0.03 | 32,500 |
| 2022-03-11 | $0.04 | $0.05 | 81,091 |
| 2022-03-10 | $0.03 | $0.03 | 164,401 |
| 2022-03-09 | $0.03 | $0.04 | 15,000 |
| 2022-03-08 | $0.03 | $0.03 | 10,000 |
| 2022-03-07 | $0.03 | $0.04 | 3,825 |
| 2022-03-04 | $0.04 | $0.04 | 0 |
| 2022-03-03 | $0.04 | $0.04 | 176,360 |
| 2022-03-02 | $0.03 | $0.04 | 0 |
| 2022-03-01 | $0.03 | $0.04 | 62,000 |
| 2022-02-28 | $0.03 | $0.04 | 56,500 |
| 2022-02-25 | $0.03 | $0.04 | 144,940 |
| 2022-02-24 | $0.04 | $0.04 | 91,300 |
| 2022-02-23 | $0.03 | $0.04 | 25,700 |
| 2022-02-22 | $0.04 | $0.05 | 37,440 |
| 2022-02-18 | $0.04 | $0.04 | 0 |
| 2022-02-17 | $0.04 | $0.04 | 120,008 |
| 2022-02-16 | $0.04 | $0.04 | 10,000 |
| 2022-02-15 | $0.03 | $0.04 | 2,433 |
| 2022-02-14 | $0.03 | $0.04 | 203,000 |
| 2022-02-11 | $0.04 | $0.05 | 22,500 |
| 2022-02-10 | $0.04 | $0.04 | 60,050 |
| 2022-02-09 | $0.04 | $0.05 | 119,640 |
| 2022-02-08 | $0.04 | $0.05 | 34,104 |
| 2022-02-07 | $0.04 | $0.05 | 489,877 |
| 2022-02-04 | $0.04 | $0.05 | 303,167 |
| 2022-02-03 | $0.05 | $0.05 | 115,000 |
| 2022-02-02 | $0.05 | $0.06 | 108,942 |
| 2022-02-01 | $0.04 | $0.05 | 1,061 |
| 2022-01-31 | $0.05 | $0.05 | 233,801 |
| 2022-01-28 | $0.04 | $0.05 | 77,496 |
| 2022-01-27 | $0.05 | $0.05 | 285,816 |
| 2022-01-26 | $0.05 | $0.06 | 381,522 |
| 2022-01-25 | $0.05 | $0.06 | 319,376 |
| 2022-01-24 | $0.04 | $0.04 | 370,665 |
| 2022-01-21 | $0.06 | $0.07 | 209,453 |
| 2022-01-20 | $0.04 | $0.04 | 192,316 |
| 2022-01-19 | $0.03 | $0.04 | 325,750 |
| 2022-01-18 | $0.04 | $0.05 | 152,388 |
| 2022-01-14 | $0.04 | $0.05 | 168,234 |
| 2022-01-13 | $0.04 | $0.05 | 392,310 |
| 2022-01-12 | $0.06 | $0.07 | 339,437 |
| 2022-01-11 | $0.05 | $0.06 | 3,066,270 |
| 2022-01-10 | $0.04 | $0.04 | 528,111 |
| 2022-01-07 | $0.04 | $0.05 | 536,105 |
| 2022-01-06 | $0.04 | $0.05 | 18,325 |
| 2022-01-05 | $0.04 | $0.05 | 203,640 |
| 2022-01-04 | $0.04 | $0.05 | 20,380 |
| 2022-01-03 | $0.04 | $0.05 | 152,075 |