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
- 2021-01-08 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 | 53,000 |
| 2022-12-29 | $0.05 | $0.05 | 133,600 |
| 2022-12-28 | $0.05 | $0.05 | 92,900 |
| 2022-12-27 | $0.04 | $0.04 | 23,700 |
| 2022-12-23 | $0.04 | $0.04 | 24,600 |
| 2022-12-22 | $0.05 | $0.05 | 3,700 |
| 2022-12-21 | $0.04 | $0.04 | 12,800 |
| 2022-12-20 | $0.04 | $0.04 | 24,200 |
| 2022-12-19 | $0.05 | $0.05 | 187,100 |
| 2022-12-16 | $0.05 | $0.05 | 67,000 |
| 2022-12-15 | $0.06 | $0.06 | 21,800 |
| 2022-12-14 | $0.05 | $0.05 | 28,500 |
| 2022-12-13 | $0.06 | $0.06 | 59,600 |
| 2022-12-12 | $0.06 | $0.06 | 12,900 |
| 2022-12-09 | $0.06 | $0.06 | 30,000 |
| 2022-12-08 | $0.06 | $0.06 | 2,300 |
| 2022-12-07 | $0.06 | $0.06 | 29,600 |
| 2022-12-06 | $0.06 | $0.06 | 66,900 |
| 2022-12-05 | $0.07 | $0.07 | 87,500 |
| 2022-12-02 | $0.08 | $0.08 | 50,400 |
| 2022-12-01 | $0.07 | $0.07 | 53,100 |
| 2022-11-30 | $0.07 | $0.07 | 29,200 |
| 2022-11-29 | $0.06 | $0.06 | 24,700 |
| 2022-11-28 | $0.07 | $0.07 | 800 |
| 2022-11-25 | $0.07 | $0.07 | 65,700 |
| 2022-11-23 | $0.07 | $0.07 | 18,800 |
| 2022-11-22 | $0.06 | $0.06 | 11,900 |
| 2022-11-21 | $0.06 | $0.06 | 60,300 |
| 2022-11-18 | $0.07 | $0.07 | 60,100 |
| 2022-11-17 | $0.06 | $0.06 | 14,900 |
| 2022-11-16 | $0.07 | $0.07 | 86,600 |
| 2022-11-15 | $0.06 | $0.06 | 87,500 |
| 2022-11-14 | $0.06 | $0.06 | 141,400 |
| 2022-11-11 | $0.06 | $0.06 | 518,900 |
| 2022-11-10 | $0.06 | $0.06 | 5,600 |
| 2022-11-09 | $0.05 | $0.05 | 51,000 |
| 2022-11-08 | $0.06 | $0.06 | 30,800 |
| 2022-11-07 | $0.06 | $0.06 | 7,000 |
| 2022-11-04 | $0.05 | $0.05 | 123,800 |
| 2022-11-03 | $0.06 | $0.06 | 31,800 |
| 2022-11-02 | $0.06 | $0.06 | 56,800 |
| 2022-11-01 | $0.06 | $0.06 | 39,300 |
| 2022-10-31 | $0.06 | $0.06 | 33,900 |
| 2022-10-28 | $0.06 | $0.06 | 25,200 |
| 2022-10-27 | $0.06 | $0.06 | 22,400 |
| 2022-10-26 | $0.06 | $0.06 | 24,100 |
| 2022-10-25 | $0.06 | $0.06 | 25,400 |
| 2022-10-24 | $0.06 | $0.06 | 152,800 |
| 2022-10-21 | $0.06 | $0.06 | 17,600 |
| 2022-10-20 | $0.06 | $0.06 | 15,500 |
| 2022-10-19 | $0.06 | $0.06 | 31,200 |
| 2022-10-18 | $0.06 | $0.06 | 38,400 |
| 2022-10-17 | $0.06 | $0.06 | 28,300 |
| 2022-10-14 | $0.06 | $0.06 | 15,200 |
| 2022-10-13 | $0.06 | $0.06 | 28,400 |
| 2022-10-12 | $0.06 | $0.06 | 5,900 |
| 2022-10-11 | $0.06 | $0.06 | 25,900 |
| 2022-10-10 | $0.07 | $0.07 | 17,000 |
| 2022-10-07 | $0.07 | $0.07 | 48,000 |
| 2022-10-06 | $0.08 | $0.08 | 368,800 |
| 2022-10-05 | $0.06 | $0.06 | 185,100 |
| 2022-10-04 | $0.06 | $0.06 | 157,700 |
| 2022-10-03 | $0.06 | $0.06 | 21,300 |
| 2022-09-30 | $0.06 | $0.06 | 6,000 |
| 2022-09-29 | $0.06 | $0.06 | 6,600 |
| 2022-09-28 | $0.06 | $0.06 | 10,400 |
| 2022-09-27 | $0.06 | $0.06 | 12,200 |
| 2022-09-26 | $0.06 | $0.06 | 98,000 |
| 2022-09-23 | $0.07 | $0.07 | 51,800 |
| 2022-09-22 | $0.06 | $0.06 | 9,600 |
| 2022-09-21 | $0.07 | $0.07 | 101,800 |
| 2022-09-20 | $0.06 | $0.06 | 1,600 |
| 2022-09-19 | $0.08 | $0.08 | 20,100 |
| 2022-09-16 | $0.07 | $0.07 | 17,800 |
| 2022-09-15 | $0.07 | $0.07 | 4,200 |
| 2022-09-14 | $0.07 | $0.07 | 87,600 |
| 2022-09-13 | $0.08 | $0.08 | 7,000 |
| 2022-09-12 | $0.08 | $0.08 | 5,000 |
| 2022-09-09 | $0.08 | $0.08 | 17,200 |
| 2022-09-08 | $0.08 | $0.08 | 99,500 |
| 2022-09-07 | $0.07 | $0.07 | 181,100 |
| 2022-09-06 | $0.08 | $0.08 | 99,000 |
| 2022-09-02 | $0.08 | $0.08 | 2,600 |
| 2022-09-01 | $0.08 | $0.08 | 59,900 |
| 2022-08-31 | $0.08 | $0.08 | 9,600 |
| 2022-08-30 | $0.08 | $0.08 | 7,500 |
| 2022-08-29 | $0.08 | $0.08 | 11,200 |
| 2022-08-26 | $0.09 | $0.09 | 10,700 |
| 2022-08-25 | $0.09 | $0.09 | 119,900 |
| 2022-08-24 | $0.08 | $0.08 | 7,900 |
| 2022-08-23 | $0.08 | $0.08 | 35,100 |
| 2022-08-22 | $0.08 | $0.08 | 19,600 |
| 2022-08-19 | $0.08 | $0.08 | 14,400 |
| 2022-08-18 | $0.09 | $0.09 | 54,600 |
| 2022-08-17 | $0.10 | $0.10 | 173,800 |
| 2022-08-16 | $0.08 | $0.08 | 42,400 |
| 2022-08-15 | $0.07 | $0.07 | 56,600 |
| 2022-08-12 | $0.07 | $0.07 | 10,000 |
| 2022-08-11 | $0.06 | $0.06 | 44,800 |
| 2022-08-10 | $0.06 | $0.06 | 92,300 |
| 2022-08-09 | $0.06 | $0.06 | 700 |
| 2022-08-08 | $0.07 | $0.07 | 36,200 |
| 2022-08-05 | $0.07 | $0.07 | 8,800 |
| 2022-08-04 | $0.07 | $0.07 | 16,600 |
| 2022-08-03 | $0.06 | $0.06 | 37,100 |
| 2022-08-02 | $0.06 | $0.06 | 25,400 |
| 2022-08-01 | $0.06 | $0.06 | 3,400 |
| 2022-07-29 | $0.06 | $0.06 | 79,800 |
| 2022-07-28 | $0.06 | $0.06 | 126,100 |
| 2022-07-27 | $0.06 | $0.06 | 77,500 |
| 2022-07-26 | $0.06 | $0.06 | 88,000 |
| 2022-07-25 | $0.07 | $0.07 | 119,200 |
| 2022-07-22 | $0.06 | $0.06 | 12,900 |
| 2022-07-21 | $0.06 | $0.06 | 24,500 |
| 2022-07-20 | $0.06 | $0.06 | 10,300 |
| 2022-07-19 | $0.06 | $0.06 | 57,300 |
| 2022-07-18 | $0.06 | $0.06 | 125,800 |
| 2022-07-15 | $0.06 | $0.06 | 11,500 |
| 2022-07-14 | $0.06 | $0.06 | 121,800 |
| 2022-07-13 | $0.06 | $0.06 | 7,300 |
| 2022-07-12 | $0.07 | $0.07 | 29,700 |
| 2022-07-11 | $0.06 | $0.06 | 1,400 |
| 2022-07-08 | $0.07 | $0.07 | 76,000 |
| 2022-07-07 | $0.07 | $0.07 | 35,100 |
| 2022-07-06 | $0.07 | $0.07 | 40,800 |
| 2022-07-05 | $0.06 | $0.06 | 900 |
| 2022-07-01 | $0.06 | $0.06 | 27,200 |
| 2022-06-30 | $0.07 | $0.07 | 25,800 |
| 2022-06-29 | $0.07 | $0.07 | 16,100 |
| 2022-06-28 | $0.06 | $0.06 | 124,100 |
| 2022-06-27 | $0.06 | $0.06 | 22,300 |
| 2022-06-24 | $0.07 | $0.07 | 97,700 |
| 2022-06-23 | $0.07 | $0.07 | 24,200 |
| 2022-06-22 | $0.06 | $0.06 | 101,500 |
| 2022-06-21 | $0.07 | $0.07 | 36,200 |
| 2022-06-17 | $0.07 | $0.07 | 40,700 |
| 2022-06-16 | $0.07 | $0.07 | 54,800 |
| 2022-06-15 | $0.08 | $0.08 | 145,200 |
| 2022-06-14 | $0.08 | $0.08 | 51,600 |
| 2022-06-13 | $0.08 | $0.08 | 177,400 |
| 2022-06-10 | $0.09 | $0.09 | 27,900 |
| 2022-06-09 | $0.08 | $0.08 | 72,100 |
| 2022-06-08 | $0.10 | $0.10 | 92,100 |
| 2022-06-07 | $0.11 | $0.11 | 55,400 |
| 2022-06-06 | $0.12 | $0.12 | 139,900 |
| 2022-06-03 | $0.11 | $0.11 | 32,800 |
| 2022-06-02 | $0.11 | $0.11 | 170,500 |
| 2022-06-01 | $0.11 | $0.11 | 110,100 |
| 2022-05-31 | $0.10 | $0.10 | 132,300 |
| 2022-05-27 | $0.10 | $0.10 | 195,800 |
| 2022-05-26 | $0.08 | $0.08 | 147,000 |
| 2022-05-25 | $0.09 | $0.09 | 78,600 |
| 2022-05-24 | $0.09 | $0.09 | 36,400 |
| 2022-05-23 | $0.08 | $0.08 | 99,200 |
| 2022-05-20 | $0.09 | $0.09 | 13,700 |
| 2022-05-19 | $0.09 | $0.09 | 40,600 |
| 2022-05-18 | $0.08 | $0.08 | 83,300 |
| 2022-05-17 | $0.08 | $0.08 | 49,800 |
| 2022-05-16 | $0.09 | $0.09 | 84,700 |
| 2022-05-13 | $0.08 | $0.08 | 579,800 |
| 2022-05-12 | $0.08 | $0.08 | 125,000 |
| 2022-05-11 | $0.09 | $0.09 | 225,500 |
| 2022-05-10 | $0.08 | $0.08 | 116,700 |
| 2022-05-09 | $0.10 | $0.10 | 79,600 |
| 2022-05-06 | $0.11 | $0.11 | 48,700 |
| 2022-05-05 | $0.11 | $0.11 | 101,700 |
| 2022-05-04 | $0.11 | $0.11 | 35,800 |
| 2022-05-03 | $0.11 | $0.11 | 164,300 |
| 2022-05-02 | $0.11 | $0.11 | 136,800 |
| 2022-04-29 | $0.12 | $0.12 | 38,000 |
| 2022-04-28 | $0.12 | $0.12 | 140,200 |
| 2022-04-27 | $0.12 | $0.12 | 43,500 |
| 2022-04-26 | $0.12 | $0.12 | 132,900 |
| 2022-04-25 | $0.12 | $0.12 | 49,800 |
| 2022-04-22 | $0.12 | $0.12 | 245,900 |
| 2022-04-21 | $0.14 | $0.14 | 108,900 |
| 2022-04-20 | $0.15 | $0.15 | 51,900 |
| 2022-04-19 | $0.14 | $0.14 | 22,900 |
| 2022-04-18 | $0.13 | $0.13 | 189,000 |
| 2022-04-14 | $0.13 | $0.13 | 28,900 |
| 2022-04-13 | $0.13 | $0.13 | 31,500 |
| 2022-04-12 | $0.14 | $0.14 | 10,600 |
| 2022-04-11 | $0.12 | $0.12 | 13,100 |
| 2022-04-08 | $0.14 | $0.14 | 23,500 |
| 2022-04-07 | $0.15 | $0.15 | 10,500 |
| 2022-04-06 | $0.14 | $0.14 | 48,600 |
| 2022-04-05 | $0.12 | $0.12 | 53,500 |
| 2022-04-04 | $0.13 | $0.13 | 191,100 |
| 2022-04-01 | $0.13 | $0.13 | 52,200 |
| 2022-03-31 | $0.12 | $0.12 | 31,200 |
| 2022-03-30 | $0.14 | $0.14 | 45,200 |
| 2022-03-29 | $0.13 | $0.13 | 41,800 |
| 2022-03-28 | $0.14 | $0.14 | 64,600 |
| 2022-03-25 | $0.12 | $0.12 | 65,000 |
| 2022-03-24 | $0.13 | $0.13 | 37,700 |
| 2022-03-23 | $0.13 | $0.13 | 83,000 |
| 2022-03-22 | $0.12 | $0.12 | 4,400 |
| 2022-03-21 | $0.12 | $0.12 | 13,400 |
| 2022-03-18 | $0.13 | $0.13 | 22,900 |
| 2022-03-17 | $0.12 | $0.12 | 33,400 |
| 2022-03-16 | $0.12 | $0.12 | 36,400 |
| 2022-03-15 | $0.11 | $0.11 | 19,900 |
| 2022-03-14 | $0.14 | $0.14 | 34,400 |
| 2022-03-11 | $0.12 | $0.12 | 25,800 |
| 2022-03-10 | $0.13 | $0.13 | 44,500 |
| 2022-03-09 | $0.14 | $0.14 | 94,100 |
| 2022-03-08 | $0.11 | $0.11 | 27,600 |
| 2022-03-07 | $0.11 | $0.11 | 17,200 |
| 2022-03-04 | $0.13 | $0.13 | 28,300 |
| 2022-03-03 | $0.14 | $0.14 | 93,800 |
| 2022-03-02 | $0.14 | $0.14 | 240,800 |
| 2022-03-01 | $0.14 | $0.14 | 70,400 |
| 2022-02-28 | $0.11 | $0.11 | 152,800 |
| 2022-02-25 | $0.14 | $0.14 | 490,100 |
| 2022-02-24 | $0.16 | $0.16 | 167,900 |
| 2022-02-23 | $0.14 | $0.14 | 55,300 |
| 2022-02-22 | $0.16 | $0.16 | 71,500 |
| 2022-02-18 | $0.15 | $0.15 | 12,900 |
| 2022-02-17 | $0.15 | $0.15 | 25,200 |
| 2022-02-16 | $0.15 | $0.15 | 79,500 |
| 2022-02-15 | $0.15 | $0.15 | 21,500 |
| 2022-02-14 | $0.15 | $0.15 | 17,700 |
| 2022-02-11 | $0.16 | $0.16 | 61,300 |
| 2022-02-10 | $0.15 | $0.15 | 97,200 |
| 2022-02-09 | $0.16 | $0.16 | 65,600 |
| 2022-02-08 | $0.16 | $0.16 | 6,200 |
| 2022-02-07 | $0.16 | $0.16 | 21,700 |
| 2022-02-04 | $0.16 | $0.16 | 196,800 |
| 2022-02-03 | $0.15 | $0.15 | 39,100 |
| 2022-02-02 | $0.15 | $0.15 | 62,300 |
| 2022-02-01 | $0.15 | $0.15 | 105,200 |
| 2022-01-31 | $0.17 | $0.17 | 65,000 |
| 2022-01-28 | $0.18 | $0.18 | 131,900 |
| 2022-01-27 | $0.15 | $0.15 | 42,500 |
| 2022-01-26 | $0.15 | $0.15 | 0 |
| 2022-01-25 | $0.15 | $0.15 | 47,400 |
| 2022-01-24 | $0.15 | $0.15 | 129,300 |
| 2022-01-21 | $0.16 | $0.16 | 105,600 |
| 2022-01-20 | $0.18 | $0.18 | 24,300 |
| 2022-01-19 | $0.16 | $0.16 | 36,200 |
| 2022-01-18 | $0.17 | $0.17 | 45,100 |
| 2022-01-14 | $0.17 | $0.17 | 90,600 |
| 2022-01-13 | $0.16 | $0.16 | 74,000 |
| 2022-01-12 | $0.17 | $0.17 | 129,700 |
| 2022-01-11 | $0.19 | $0.19 | 91,900 |
| 2022-01-10 | $0.19 | $0.19 | 74,600 |
| 2022-01-07 | $0.17 | $0.17 | 69,600 |
| 2022-01-06 | $0.18 | $0.18 | 65,600 |
| 2022-01-05 | $0.19 | $0.19 | 111,200 |
| 2022-01-04 | $0.19 | $0.19 | 74,300 |
| 2022-01-03 | $0.17 | $0.17 | 61,900 |