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
- 2007-10-10 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 | $0.05 | $0.05 | 3,400 |
| 2022-12-29 | $0.04 | $0.04 | 143,200 |
| 2022-12-28 | $0.04 | $0.04 | 1,800 |
| 2022-12-27 | $0.04 | $0.04 | 9,400 |
| 2022-12-23 | $0.04 | $0.04 | 101,000 |
| 2022-12-22 | $0.04 | $0.04 | 210,100 |
| 2022-12-21 | $0.04 | $0.04 | 485,500 |
| 2022-12-20 | $0.04 | $0.04 | 10,000 |
| 2022-12-19 | $0.04 | $0.04 | 153,300 |
| 2022-12-16 | $0.05 | $0.05 | 11,000 |
| 2022-12-15 | $0.05 | $0.05 | 148,500 |
| 2022-12-14 | $0.04 | $0.04 | 838,500 |
| 2022-12-13 | $0.05 | $0.05 | 87,300 |
| 2022-12-12 | $0.05 | $0.05 | 40,000 |
| 2022-12-09 | $0.05 | $0.05 | 7,700 |
| 2022-12-08 | $0.04 | $0.04 | 10,500 |
| 2022-12-07 | $0.05 | $0.05 | 30,000 |
| 2022-12-06 | $0.05 | $0.05 | 13,000 |
| 2022-12-05 | $0.05 | $0.05 | 12,100 |
| 2022-12-02 | $0.05 | $0.05 | 614,700 |
| 2022-12-01 | $0.05 | $0.05 | 3,100 |
| 2022-11-30 | $0.05 | $0.05 | 53,200 |
| 2022-11-29 | $0.05 | $0.05 | 700 |
| 2022-11-28 | $0.05 | $0.05 | 71,100 |
| 2022-11-25 | $0.05 | $0.05 | 48,600 |
| 2022-11-23 | $0.05 | $0.05 | 64,400 |
| 2022-11-22 | $0.05 | $0.05 | 23,000 |
| 2022-11-21 | $0.05 | $0.05 | 40,000 |
| 2022-11-18 | $0.05 | $0.05 | 100 |
| 2022-11-17 | $0.05 | $0.05 | 20,000 |
| 2022-11-16 | $0.05 | $0.05 | 0 |
| 2022-11-15 | $0.05 | $0.05 | 10,000 |
| 2022-11-14 | $0.05 | $0.05 | 26,500 |
| 2022-11-11 | $0.05 | $0.05 | 104,200 |
| 2022-11-10 | $0.05 | $0.05 | 181,000 |
| 2022-11-09 | $0.05 | $0.05 | 68,900 |
| 2022-11-08 | $0.05 | $0.05 | 21,000 |
| 2022-11-07 | $0.05 | $0.05 | 3,000 |
| 2022-11-04 | $0.05 | $0.05 | 75,000 |
| 2022-11-03 | $0.05 | $0.05 | 25,500 |
| 2022-11-02 | $0.05 | $0.05 | 10,800 |
| 2022-11-01 | $0.04 | $0.04 | 0 |
| 2022-10-31 | $0.04 | $0.04 | 102,500 |
| 2022-10-28 | $0.04 | $0.04 | 50,000 |
| 2022-10-27 | $0.05 | $0.05 | 1,000 |
| 2022-10-26 | $0.05 | $0.05 | 58,900 |
| 2022-10-25 | $0.05 | $0.05 | 54,900 |
| 2022-10-24 | $0.05 | $0.05 | 25,000 |
| 2022-10-21 | $0.05 | $0.05 | 20,900 |
| 2022-10-20 | $0.05 | $0.05 | 78,000 |
| 2022-10-19 | $0.05 | $0.05 | 110,300 |
| 2022-10-18 | $0.05 | $0.05 | 2,000 |
| 2022-10-17 | $0.05 | $0.05 | 0 |
| 2022-10-14 | $0.05 | $0.05 | 19,000 |
| 2022-10-13 | $0.05 | $0.05 | 255,100 |
| 2022-10-12 | $0.06 | $0.06 | 25,300 |
| 2022-10-11 | $0.05 | $0.05 | 0 |
| 2022-10-10 | $0.05 | $0.05 | 500 |
| 2022-10-07 | $0.05 | $0.05 | 0 |
| 2022-10-06 | $0.05 | $0.05 | 1,000 |
| 2022-10-05 | $0.06 | $0.06 | 10,000 |
| 2022-10-04 | $0.06 | $0.06 | 65,000 |
| 2022-10-03 | $0.05 | $0.05 | 61,600 |
| 2022-09-30 | $0.05 | $0.05 | 12,800 |
| 2022-09-29 | $0.05 | $0.05 | 45,600 |
| 2022-09-28 | $0.05 | $0.05 | 80,500 |
| 2022-09-27 | $0.05 | $0.05 | 100,300 |
| 2022-09-26 | $0.05 | $0.05 | 24,000 |
| 2022-09-23 | $0.05 | $0.05 | 64,600 |
| 2022-09-22 | $0.05 | $0.05 | 0 |
| 2022-09-21 | $0.05 | $0.05 | 8,000 |
| 2022-09-20 | $0.05 | $0.05 | 25,000 |
| 2022-09-19 | $0.06 | $0.06 | 130,900 |
| 2022-09-16 | $0.06 | $0.06 | 100 |
| 2022-09-15 | $0.06 | $0.06 | 194,500 |
| 2022-09-14 | $0.06 | $0.06 | 142,000 |
| 2022-09-13 | $0.06 | $0.06 | 10,000 |
| 2022-09-12 | $0.05 | $0.05 | 28,200 |
| 2022-09-09 | $0.05 | $0.05 | 4,000 |
| 2022-09-08 | $0.05 | $0.05 | 14,000 |
| 2022-09-07 | $0.06 | $0.06 | 34,300 |
| 2022-09-06 | $0.05 | $0.05 | 2,900 |
| 2022-09-02 | $0.05 | $0.05 | 32,400 |
| 2022-09-01 | $0.05 | $0.05 | 0 |
| 2022-08-31 | $0.05 | $0.05 | 39,000 |
| 2022-08-30 | $0.05 | $0.05 | 22,000 |
| 2022-08-29 | $0.05 | $0.05 | 0 |
| 2022-08-26 | $0.05 | $0.05 | 500 |
| 2022-08-25 | $0.06 | $0.06 | 90,000 |
| 2022-08-24 | $0.05 | $0.05 | 65,500 |
| 2022-08-23 | $0.05 | $0.05 | 177,500 |
| 2022-08-22 | $0.06 | $0.06 | 20,900 |
| 2022-08-19 | $0.06 | $0.06 | 63,500 |
| 2022-08-18 | $0.06 | $0.06 | 0 |
| 2022-08-17 | $0.06 | $0.06 | 1,400 |
| 2022-08-16 | $0.06 | $0.06 | 107,100 |
| 2022-08-15 | $0.06 | $0.06 | 152,600 |
| 2022-08-12 | $0.06 | $0.06 | 26,600 |
| 2022-08-11 | $0.05 | $0.05 | 28,800 |
| 2022-08-10 | $0.05 | $0.05 | 107,500 |
| 2022-08-09 | $0.06 | $0.06 | 92,800 |
| 2022-08-08 | $0.05 | $0.05 | 21,800 |
| 2022-08-05 | $0.06 | $0.06 | 338,200 |
| 2022-08-04 | $0.06 | $0.06 | 19,000 |
| 2022-08-03 | $0.06 | $0.06 | 0 |
| 2022-08-02 | $0.06 | $0.06 | 136,600 |
| 2022-08-01 | $0.06 | $0.06 | 14,100 |
| 2022-07-29 | $0.06 | $0.06 | 7,700 |
| 2022-07-28 | $0.06 | $0.06 | 0 |
| 2022-07-27 | $0.06 | $0.06 | 13,200 |
| 2022-07-26 | $0.05 | $0.05 | 26,500 |
| 2022-07-25 | $0.05 | $0.05 | 168,200 |
| 2022-07-22 | $0.06 | $0.06 | 69,800 |
| 2022-07-21 | $0.06 | $0.06 | 20,800 |
| 2022-07-20 | $0.06 | $0.06 | 101,100 |
| 2022-07-19 | $0.06 | $0.06 | 12,000 |
| 2022-07-18 | $0.07 | $0.07 | 11,000 |
| 2022-07-15 | $0.06 | $0.06 | 56,700 |
| 2022-07-14 | $0.07 | $0.07 | 78,500 |
| 2022-07-13 | $0.06 | $0.06 | 23,000 |
| 2022-07-12 | $0.06 | $0.06 | 17,700 |
| 2022-07-11 | $0.06 | $0.06 | 11,700 |
| 2022-07-08 | $0.07 | $0.07 | 50,900 |
| 2022-07-07 | $0.07 | $0.07 | 21,500 |
| 2022-07-06 | $0.06 | $0.06 | 105,000 |
| 2022-07-05 | $0.06 | $0.06 | 101,200 |
| 2022-07-01 | $0.07 | $0.07 | 4,700 |
| 2022-06-30 | $0.07 | $0.07 | 110,300 |
| 2022-06-29 | $0.07 | $0.07 | 10,000 |
| 2022-06-28 | $0.06 | $0.06 | 67,700 |
| 2022-06-27 | $0.06 | $0.06 | 5,200 |
| 2022-06-24 | $0.06 | $0.06 | 3,000 |
| 2022-06-23 | $0.06 | $0.06 | 18,800 |
| 2022-06-22 | $0.07 | $0.07 | 87,700 |
| 2022-06-21 | $0.07 | $0.07 | 39,000 |
| 2022-06-17 | $0.07 | $0.07 | 10,100 |
| 2022-06-16 | $0.06 | $0.06 | 6,500 |
| 2022-06-15 | $0.07 | $0.07 | 90,100 |
| 2022-06-14 | $0.07 | $0.07 | 133,000 |
| 2022-06-13 | $0.07 | $0.07 | 122,200 |
| 2022-06-10 | $0.07 | $0.07 | 51,700 |
| 2022-06-09 | $0.08 | $0.08 | 278,100 |
| 2022-06-08 | $0.07 | $0.07 | 4,500 |
| 2022-06-07 | $0.07 | $0.07 | 182,600 |
| 2022-06-06 | $0.07 | $0.07 | 31,800 |
| 2022-06-03 | $0.07 | $0.07 | 52,500 |
| 2022-06-02 | $0.07 | $0.07 | 183,700 |
| 2022-06-01 | $0.07 | $0.07 | 10,100 |
| 2022-05-31 | $0.08 | $0.08 | 201,100 |
| 2022-05-27 | $0.07 | $0.07 | 151,100 |
| 2022-05-26 | $0.07 | $0.07 | 8,000 |
| 2022-05-25 | $0.06 | $0.06 | 700 |
| 2022-05-24 | $0.07 | $0.07 | 2,400 |
| 2022-05-23 | $0.06 | $0.06 | 20,100 |
| 2022-05-20 | $0.06 | $0.06 | 6,600 |
| 2022-05-19 | $0.07 | $0.07 | 307,400 |
| 2022-05-18 | $0.06 | $0.06 | 205,500 |
| 2022-05-17 | $0.07 | $0.07 | 74,000 |
| 2022-05-16 | $0.06 | $0.06 | 52,100 |
| 2022-05-13 | $0.06 | $0.06 | 7,000 |
| 2022-05-12 | $0.06 | $0.06 | 364,900 |
| 2022-05-11 | $0.06 | $0.06 | 8,000 |
| 2022-05-10 | $0.06 | $0.06 | 40,000 |
| 2022-05-09 | $0.06 | $0.06 | 50,000 |
| 2022-05-06 | $0.06 | $0.06 | 610,600 |
| 2022-05-05 | $0.07 | $0.07 | 653,500 |
| 2022-05-04 | $0.06 | $0.06 | 40,100 |
| 2022-05-03 | $0.06 | $0.06 | 87,200 |
| 2022-05-02 | $0.06 | $0.06 | 16,400 |
| 2022-04-29 | $0.06 | $0.06 | 188,500 |
| 2022-04-28 | $0.07 | $0.07 | 11,900 |
| 2022-04-27 | $0.07 | $0.07 | 34,500 |
| 2022-04-26 | $0.06 | $0.06 | 792,200 |
| 2022-04-25 | $0.07 | $0.07 | 52,400 |
| 2022-04-22 | $0.07 | $0.07 | 237,900 |
| 2022-04-21 | $0.07 | $0.07 | 358,200 |
| 2022-04-20 | $0.07 | $0.07 | 221,500 |
| 2022-04-19 | $0.07 | $0.07 | 203,700 |
| 2022-04-18 | $0.07 | $0.07 | 14,700 |
| 2022-04-14 | $0.07 | $0.07 | 77,500 |
| 2022-04-13 | $0.07 | $0.07 | 279,200 |
| 2022-04-12 | $0.08 | $0.08 | 793,900 |
| 2022-04-11 | $0.07 | $0.07 | 327,400 |
| 2022-04-08 | $0.06 | $0.06 | 310,000 |
| 2022-04-07 | $0.06 | $0.06 | 32,700 |
| 2022-04-06 | $0.06 | $0.06 | 533,900 |
| 2022-04-05 | $0.06 | $0.06 | 2,974,100 |
| 2022-04-04 | $0.07 | $0.07 | 711,300 |
| 2022-04-01 | $0.06 | $0.06 | 235,800 |
| 2022-03-31 | $0.06 | $0.06 | 713,500 |
| 2022-03-30 | $0.05 | $0.05 | 2,283,900 |
| 2022-03-29 | $0.06 | $0.06 | 1,490,200 |
| 2022-03-28 | $0.06 | $0.06 | 421,900 |
| 2022-03-25 | $0.06 | $0.06 | 690,800 |
| 2022-03-24 | $0.06 | $0.06 | 1,711,600 |
| 2022-03-23 | $0.07 | $0.07 | 36,500 |
| 2022-03-22 | $0.07 | $0.07 | 1,466,500 |
| 2022-03-21 | $0.09 | $0.09 | 2,994,800 |
| 2022-03-18 | $0.07 | $0.07 | 210,600 |
| 2022-03-17 | $0.06 | $0.06 | 142,100 |
| 2022-03-16 | $0.07 | $0.07 | 106,200 |
| 2022-03-15 | $0.07 | $0.07 | 185,100 |
| 2022-03-14 | $0.07 | $0.07 | 228,800 |
| 2022-03-11 | $0.07 | $0.07 | 184,600 |
| 2022-03-10 | $0.07 | $0.07 | 234,100 |
| 2022-03-09 | $0.07 | $0.07 | 275,900 |
| 2022-03-08 | $0.07 | $0.07 | 198,300 |
| 2022-03-07 | $0.06 | $0.06 | 67,200 |
| 2022-03-04 | $0.08 | $0.08 | 758,600 |
| 2022-03-03 | $0.08 | $0.08 | 52,500 |
| 2022-03-02 | $0.07 | $0.07 | 86,700 |
| 2022-03-01 | $0.07 | $0.07 | 91,300 |
| 2022-02-28 | $0.08 | $0.08 | 255,100 |
| 2022-02-25 | $0.07 | $0.07 | 145,100 |
| 2022-02-24 | $0.07 | $0.07 | 285,000 |
| 2022-02-23 | $0.07 | $0.07 | 2,000 |
| 2022-02-22 | $0.07 | $0.07 | 61,200 |
| 2022-02-18 | $0.07 | $0.07 | 90,200 |
| 2022-02-17 | $0.07 | $0.07 | 86,000 |
| 2022-02-16 | $0.07 | $0.07 | 25,000 |
| 2022-02-15 | $0.06 | $0.06 | 14,100 |
| 2022-02-14 | $0.07 | $0.07 | 0 |
| 2022-02-11 | $0.07 | $0.07 | 2,500 |
| 2022-02-10 | $0.07 | $0.07 | 169,700 |
| 2022-02-09 | $0.07 | $0.07 | 189,300 |
| 2022-02-08 | $0.08 | $0.08 | 85,000 |
| 2022-02-07 | $0.08 | $0.08 | 18,000 |
| 2022-02-04 | $0.08 | $0.08 | 10,000 |
| 2022-02-03 | $0.07 | $0.07 | 206,600 |
| 2022-02-02 | $0.07 | $0.07 | 0 |
| 2022-02-01 | $0.07 | $0.07 | 204,700 |
| 2022-01-31 | $0.08 | $0.08 | 11,000 |
| 2022-01-28 | $0.08 | $0.08 | 900 |
| 2022-01-27 | $0.08 | $0.08 | 44,900 |
| 2022-01-26 | $0.08 | $0.08 | 228,300 |
| 2022-01-25 | $0.08 | $0.08 | 286,200 |
| 2022-01-24 | $0.08 | $0.08 | 194,900 |
| 2022-01-21 | $0.08 | $0.08 | 14,500 |
| 2022-01-20 | $0.09 | $0.09 | 100,900 |
| 2022-01-19 | $0.09 | $0.09 | 15,000 |
| 2022-01-18 | $0.08 | $0.08 | 125,100 |
| 2022-01-14 | $0.08 | $0.08 | 488,200 |
| 2022-01-13 | $0.07 | $0.07 | 402,000 |
| 2022-01-12 | $0.08 | $0.08 | 131,600 |
| 2022-01-11 | $0.08 | $0.08 | 75,000 |
| 2022-01-10 | $0.08 | $0.08 | 149,300 |
| 2022-01-07 | $0.09 | $0.09 | 382,200 |
| 2022-01-06 | $0.12 | $0.12 | 208,000 |
| 2022-01-05 | $0.10 | $0.10 | 106,400 |
| 2022-01-04 | $0.11 | $0.11 | 294,800 |
| 2022-01-03 | $0.11 | $0.11 | 76,000 |