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
- 2014-12-15 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 | $0.04 | $0.04 | 215,731 |
| 2022-12-29 | $0.04 | $0.04 | 38,326 |
| 2022-12-28 | $0.05 | $0.05 | 609,917 |
| 2022-12-27 | $0.04 | $0.04 | 142,193 |
| 2022-12-23 | $0.05 | $0.05 | 11,250 |
| 2022-12-22 | $0.04 | $0.04 | 99,781 |
| 2022-12-21 | $0.03 | $0.03 | 9,214 |
| 2022-12-20 | $0.05 | $0.05 | 353,713 |
| 2022-12-19 | $0.05 | $0.05 | 11,533 |
| 2022-12-16 | $0.05 | $0.05 | 7,337 |
| 2022-12-15 | $0.05 | $0.05 | 141,212 |
| 2022-12-14 | $0.05 | $0.05 | 9,083 |
| 2022-12-13 | $0.05 | $0.05 | 19,438 |
| 2022-12-12 | $0.05 | $0.05 | 8,895 |
| 2022-12-09 | $0.05 | $0.05 | 21,373 |
| 2022-12-08 | $0.05 | $0.05 | 2,986 |
| 2022-12-07 | $0.05 | $0.05 | 17,778 |
| 2022-12-06 | $0.05 | $0.05 | 76,880 |
| 2022-12-05 | $0.05 | $0.05 | 23,253 |
| 2022-12-02 | $0.05 | $0.05 | 41,515 |
| 2022-12-01 | $0.05 | $0.05 | 19,705 |
| 2022-11-30 | $0.05 | $0.05 | 257,329 |
| 2022-11-29 | $0.04 | $0.04 | 53,920 |
| 2022-11-28 | $0.05 | $0.05 | 16,330 |
| 2022-11-25 | $0.05 | $0.05 | 38,501 |
| 2022-11-23 | $0.05 | $0.05 | 305,913 |
| 2022-11-22 | $0.04 | $0.04 | 114,404 |
| 2022-11-21 | $0.04 | $0.04 | 108,613 |
| 2022-11-18 | $0.05 | $0.05 | 30,392 |
| 2022-11-17 | $0.05 | $0.05 | 758,662 |
| 2022-11-16 | $0.05 | $0.05 | 291,008 |
| 2022-11-15 | $0.06 | $0.06 | 314,542 |
| 2022-11-14 | $0.06 | $0.06 | 33,186 |
| 2022-11-11 | $0.06 | $0.06 | 34,072 |
| 2022-11-10 | $0.06 | $0.06 | 7,258 |
| 2022-11-09 | $0.06 | $0.06 | 16,723 |
| 2022-11-08 | $0.06 | $0.06 | 61,252 |
| 2022-11-07 | $0.06 | $0.06 | 39,733 |
| 2022-11-04 | $0.06 | $0.06 | 19,646 |
| 2022-11-03 | $0.07 | $0.07 | 43,777 |
| 2022-11-02 | $0.07 | $0.07 | 22,307 |
| 2022-11-01 | $0.06 | $0.06 | 41,668 |
| 2022-10-31 | $0.06 | $0.06 | 33,415 |
| 2022-10-28 | $0.06 | $0.06 | 24,560 |
| 2022-10-27 | $0.06 | $0.06 | 19,895 |
| 2022-10-26 | $0.07 | $0.07 | 70,762 |
| 2022-10-25 | $0.07 | $0.07 | 53,725 |
| 2022-10-24 | $0.07 | $0.07 | 45,081 |
| 2022-10-21 | $0.07 | $0.07 | 23,892 |
| 2022-10-20 | $0.06 | $0.06 | 34,975 |
| 2022-10-19 | $0.06 | $0.06 | 20,936 |
| 2022-10-18 | $0.06 | $0.06 | 29,723 |
| 2022-10-17 | $0.06 | $0.06 | 35,554 |
| 2022-10-14 | $0.07 | $0.07 | 36,619 |
| 2022-10-13 | $0.07 | $0.07 | 51,407 |
| 2022-10-12 | $0.07 | $0.07 | 625 |
| 2022-10-11 | $0.06 | $0.06 | 3,018 |
| 2022-10-10 | $0.06 | $0.06 | 65,600 |
| 2022-10-07 | $0.07 | $0.07 | 18,233 |
| 2022-10-06 | $0.07 | $0.07 | 47,249 |
| 2022-10-05 | $0.06 | $0.06 | 20,774 |
| 2022-10-04 | $0.07 | $0.07 | 119,035 |
| 2022-10-03 | $0.06 | $0.06 | 4,992 |
| 2022-09-30 | $0.06 | $0.06 | 21,685 |
| 2022-09-29 | $0.07 | $0.07 | 14,109 |
| 2022-09-28 | $0.06 | $0.06 | 16,584 |
| 2022-09-27 | $0.08 | $0.08 | 315,744 |
| 2022-09-26 | $0.06 | $0.06 | 1,504 |
| 2022-09-23 | $0.07 | $0.07 | 24,341 |
| 2022-09-22 | $0.06 | $0.06 | 211,872 |
| 2022-09-21 | $0.07 | $0.07 | 37,638 |
| 2022-09-20 | $0.07 | $0.07 | 12,747 |
| 2022-09-19 | $0.07 | $0.07 | 5,875 |
| 2022-09-16 | $0.07 | $0.07 | 44,787 |
| 2022-09-15 | $0.07 | $0.07 | 41,259 |
| 2022-09-14 | $0.07 | $0.07 | 13,663 |
| 2022-09-13 | $0.06 | $0.06 | 50,012 |
| 2022-09-12 | $0.08 | $0.08 | 76,186 |
| 2022-09-09 | $0.08 | $0.08 | 10,640 |
| 2022-09-08 | $0.07 | $0.07 | 33,604 |
| 2022-09-07 | $0.07 | $0.07 | 847 |
| 2022-09-06 | $0.08 | $0.08 | 9,810 |
| 2022-09-02 | $0.06 | $0.06 | 29,458 |
| 2022-09-01 | $0.09 | $0.09 | 30,677 |
| 2022-08-31 | $0.07 | $0.07 | 113,961 |
| 2022-08-30 | $0.06 | $0.06 | 43,357 |
| 2022-08-29 | $0.06 | $0.06 | 100,828 |
| 2022-08-26 | $0.06 | $0.06 | 28,741 |
| 2022-08-25 | $0.06 | $0.06 | 149,768 |
| 2022-08-24 | $0.07 | $0.07 | 7,009 |
| 2022-08-23 | $0.07 | $0.07 | 16,034 |
| 2022-08-22 | $0.07 | $0.07 | 90,695 |
| 2022-08-19 | $0.07 | $0.07 | 29,868 |
| 2022-08-18 | $0.07 | $0.07 | 36,947 |
| 2022-08-17 | $0.07 | $0.07 | 39,604 |
| 2022-08-16 | $0.08 | $0.08 | 40,198 |
| 2022-08-15 | $0.07 | $0.07 | 11,478 |
| 2022-08-12 | $0.07 | $0.07 | 50,924 |
| 2022-08-11 | $0.07 | $0.07 | 25,705 |
| 2022-08-10 | $0.07 | $0.07 | 47,132 |
| 2022-08-09 | $0.07 | $0.07 | 28,114 |
| 2022-08-08 | $0.07 | $0.07 | 61,355 |
| 2022-08-05 | $0.08 | $0.08 | 14,496 |
| 2022-08-04 | $0.08 | $0.08 | 89,421 |
| 2022-08-03 | $0.08 | $0.08 | 21,065 |
| 2022-08-02 | $0.08 | $0.08 | 23,049 |
| 2022-08-01 | $0.08 | $0.08 | 202,644 |
| 2022-07-29 | $0.10 | $0.10 | 30,630 |
| 2022-07-28 | $0.12 | $0.12 | 35,207 |
| 2022-07-27 | $0.11 | $0.11 | 50,607 |
| 2022-07-26 | $0.11 | $0.11 | 101,738 |
| 2022-07-25 | $0.11 | $0.11 | 67,396 |
| 2022-07-22 | $0.12 | $0.12 | 351,864 |
| 2022-07-21 | $0.12 | $0.12 | 144,498 |
| 2022-07-20 | $0.10 | $0.10 | 343,551 |
| 2022-07-19 | $0.09 | $0.09 | 307,682 |
| 2022-07-18 | $0.08 | $0.08 | 88,639 |
| 2022-07-15 | $0.05 | $0.05 | 12,397 |
| 2022-07-14 | $0.06 | $0.06 | 20,557 |
| 2022-07-13 | $0.06 | $0.06 | 144,450 |
| 2022-07-12 | $0.08 | $0.08 | 203,412 |
| 2022-07-11 | $0.08 | $0.08 | 66,838 |
| 2022-07-08 | $0.09 | $0.09 | 69,168 |
| 2022-07-07 | $0.09 | $0.09 | 121,633 |
| 2022-07-06 | $0.09 | $0.09 | 230,007 |
| 2022-07-05 | $0.09 | $0.09 | 415,855 |
| 2022-07-01 | $0.07 | $0.07 | 91,035 |
| 2022-06-30 | $0.06 | $0.06 | 50,611 |
| 2022-06-29 | $0.08 | $0.08 | 274,036 |
| 2022-06-28 | $0.05 | $0.05 | 245,684 |
| 2022-06-27 | $0.04 | $0.04 | 59,250 |
| 2022-06-24 | $0.04 | $0.04 | 25,977 |
| 2022-06-23 | $0.04 | $0.04 | 3,159 |
| 2022-06-22 | $0.04 | $0.04 | 29,673 |
| 2022-06-21 | $0.04 | $0.04 | 71,019 |
| 2022-06-17 | $0.03 | $0.03 | 88,143 |
| 2022-06-16 | $0.03 | $0.03 | 72,393 |
| 2022-06-15 | $0.03 | $0.03 | 66,900 |
| 2022-06-14 | $0.03 | $0.03 | 140,558 |
| 2022-06-13 | $0.03 | $0.03 | 257,380 |
| 2022-06-10 | $0.03 | $0.03 | 45,519 |
| 2022-06-09 | $0.03 | $0.03 | 186,506 |
| 2022-06-08 | $0.03 | $0.03 | 71,896 |
| 2022-06-07 | $0.03 | $0.03 | 21,238 |
| 2022-06-06 | $0.03 | $0.03 | 43,740 |
| 2022-06-03 | $0.02 | $0.02 | 115,210 |
| 2022-06-02 | $0.03 | $0.03 | 4,618 |
| 2022-06-01 | $0.03 | $0.03 | 42,376 |
| 2022-05-31 | $0.03 | $0.03 | 344,282 |
| 2022-05-27 | $0.03 | $0.03 | 76,362 |
| 2022-05-26 | $0.03 | $0.03 | 51,775 |
| 2022-05-25 | $0.03 | $0.03 | 38,031 |
| 2022-05-24 | $0.03 | $0.03 | 8,634 |
| 2022-05-23 | $0.03 | $0.03 | 47,386 |
| 2022-05-20 | $0.03 | $0.03 | 30,636 |
| 2022-05-19 | $0.03 | $0.03 | 18,201 |
| 2022-05-18 | $0.03 | $0.03 | 200,314 |
| 2022-05-17 | $0.03 | $0.03 | 128,756 |
| 2022-05-16 | $0.03 | $0.03 | 44,280 |
| 2022-05-13 | $0.03 | $0.03 | 92,928 |
| 2022-05-12 | $0.03 | $0.03 | 57,120 |
| 2022-05-11 | $0.03 | $0.03 | 76,719 |
| 2022-05-10 | $0.04 | $0.04 | 32,346 |
| 2022-05-09 | $0.04 | $0.04 | 71,167 |
| 2022-05-06 | $0.05 | $0.05 | 6,841 |
| 2022-05-05 | $0.04 | $0.04 | 103,145 |
| 2022-05-04 | $0.03 | $0.03 | 30,882 |
| 2022-05-03 | $0.04 | $0.04 | 116,006 |
| 2022-05-02 | $0.04 | $0.04 | 28,198 |
| 2022-04-29 | $0.04 | $0.04 | 45,299 |
| 2022-04-28 | $0.04 | $0.04 | 104,253 |
| 2022-04-27 | $0.04 | $0.04 | 178,939 |
| 2022-04-26 | $0.04 | $0.04 | 296,965 |
| 2022-04-25 | $0.03 | $0.03 | 93,064 |
| 2022-04-22 | $0.04 | $0.04 | 159,154 |
| 2022-04-21 | $0.04 | $0.04 | 47,182 |
| 2022-04-20 | $0.04 | $0.04 | 331,014 |
| 2022-04-19 | $0.03 | $0.03 | 122,303 |
| 2022-04-18 | $0.04 | $0.04 | 92,789 |
| 2022-04-14 | $0.04 | $0.04 | 80,251 |
| 2022-04-13 | $0.04 | $0.04 | 398,815 |
| 2022-04-12 | $0.04 | $0.04 | 54,738 |
| 2022-04-11 | $0.04 | $0.04 | 44,424 |
| 2022-04-08 | $0.05 | $0.05 | 49,617 |
| 2022-04-07 | $0.05 | $0.05 | 30,597 |
| 2022-04-06 | $0.04 | $0.04 | 287,326 |
| 2022-04-05 | $0.04 | $0.04 | 28,765 |
| 2022-04-04 | $0.04 | $0.04 | 45,790 |
| 2022-04-01 | $0.05 | $0.05 | 165,317 |
| 2022-03-31 | $0.05 | $0.05 | 42,598 |
| 2022-03-30 | $0.05 | $0.05 | 37,374 |
| 2022-03-29 | $0.05 | $0.05 | 154,253 |
| 2022-03-28 | $0.05 | $0.05 | 79,458 |
| 2022-03-25 | $0.05 | $0.05 | 126,163 |
| 2022-03-24 | $0.05 | $0.05 | 166,601 |
| 2022-03-23 | $0.05 | $0.05 | 399,245 |
| 2022-03-22 | $0.05 | $0.05 | 76,586 |
| 2022-03-21 | $0.04 | $0.04 | 419,246 |
| 2022-03-18 | $0.05 | $0.05 | 275,665 |
| 2022-03-17 | $0.05 | $0.05 | 49,279 |
| 2022-03-16 | $0.05 | $0.05 | 146,788 |
| 2022-03-15 | $0.04 | $0.04 | 471,277 |
| 2022-03-14 | $0.04 | $0.04 | 407,436 |
| 2022-03-11 | $0.06 | $0.06 | 18,324 |
| 2022-03-10 | $0.06 | $0.06 | 12,765 |
| 2022-03-09 | $0.06 | $0.06 | 58,384 |
| 2022-03-08 | $0.07 | $0.07 | 69,006 |
| 2022-03-07 | $0.08 | $0.08 | 73,541 |
| 2022-03-04 | $0.08 | $0.08 | 60,411 |
| 2022-03-03 | $0.08 | $0.08 | 32,386 |
| 2022-03-02 | $0.06 | $0.06 | 43,382 |
| 2022-03-01 | $0.08 | $0.08 | 130,202 |
| 2022-02-28 | $0.06 | $0.06 | 8,710 |
| 2022-02-25 | $0.08 | $0.08 | 25,721 |
| 2022-02-24 | $0.08 | $0.08 | 140,216 |
| 2022-02-23 | $0.06 | $0.06 | 33,394 |
| 2022-02-22 | $0.08 | $0.08 | 39,470 |
| 2022-02-18 | $0.08 | $0.08 | 78,428 |
| 2022-02-17 | $0.06 | $0.06 | 165,549 |
| 2022-02-16 | $0.08 | $0.08 | 100,247 |
| 2022-02-15 | $0.08 | $0.08 | 52,531 |
| 2022-02-14 | $0.08 | $0.08 | 16,963 |
| 2022-02-11 | $0.08 | $0.08 | 115,189 |
| 2022-02-10 | $0.09 | $0.09 | 18,081 |
| 2022-02-09 | $0.10 | $0.10 | 111,876 |
| 2022-02-08 | $0.08 | $0.08 | 35,752 |
| 2022-02-07 | $0.08 | $0.08 | 22,986 |
| 2022-02-04 | $0.08 | $0.08 | 110,857 |
| 2022-02-03 | $0.10 | $0.10 | 34,067 |
| 2022-02-02 | $0.09 | $0.09 | 86,046 |
| 2022-02-01 | $0.08 | $0.08 | 137,465 |
| 2022-01-31 | $0.08 | $0.08 | 111,359 |
| 2022-01-28 | $0.10 | $0.10 | 64,980 |
| 2022-01-27 | $0.10 | $0.10 | 66,774 |
| 2022-01-26 | $0.08 | $0.08 | 86,030 |
| 2022-01-25 | $0.08 | $0.08 | 50,631 |
| 2022-01-24 | $0.08 | $0.08 | 260,517 |
| 2022-01-21 | $0.10 | $0.10 | 156,717 |
| 2022-01-20 | $0.08 | $0.08 | 128,030 |
| 2022-01-19 | $0.08 | $0.08 | 124,989 |
| 2022-01-18 | $0.10 | $0.10 | 89,571 |
| 2022-01-14 | $0.10 | $0.10 | 342,212 |
| 2022-01-13 | $0.08 | $0.08 | 64,699 |
| 2022-01-12 | $0.10 | $0.10 | 16,211 |
| 2022-01-11 | $0.10 | $0.10 | 194,926 |
| 2022-01-10 | $0.10 | $0.10 | 126,701 |
| 2022-01-07 | $0.08 | $0.08 | 65,444 |
| 2022-01-06 | $0.10 | $0.10 | 77,984 |
| 2022-01-05 | $0.08 | $0.08 | 350,930 |
| 2022-01-04 | $0.10 | $0.10 | 451,761 |
| 2022-01-03 | $0.10 | $0.10 | 1,399,862 |