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
- 2009-07-24 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 | $0.02 | 90,921 |
| 2022-12-29 | $0.02 | $0.02 | 143,148 |
| 2022-12-28 | $0.02 | $0.02 | 79,706 |
| 2022-12-27 | $0.02 | $0.02 | 290,836 |
| 2022-12-23 | $0.02 | $0.02 | 214,881 |
| 2022-12-22 | $0.02 | $0.02 | 150,056 |
| 2022-12-21 | $0.03 | $0.03 | 114,290 |
| 2022-12-20 | $0.03 | $0.03 | 1,577,321 |
| 2022-12-19 | $0.02 | $0.02 | 61,648 |
| 2022-12-16 | $0.03 | $0.03 | 7,374 |
| 2022-12-15 | $0.03 | $0.03 | 34,250 |
| 2022-12-14 | $0.02 | $0.02 | 16,354 |
| 2022-12-13 | $0.03 | $0.03 | 146,598 |
| 2022-12-12 | $0.03 | $0.03 | 20,058 |
| 2022-12-09 | $0.03 | $0.03 | 34,998 |
| 2022-12-08 | $0.03 | $0.03 | 5,368 |
| 2022-12-07 | $0.03 | $0.03 | 40,113 |
| 2022-12-06 | $0.03 | $0.03 | 54,868 |
| 2022-12-05 | $0.03 | $0.03 | 69,420 |
| 2022-12-02 | $0.03 | $0.03 | 201,061 |
| 2022-12-01 | $0.03 | $0.03 | 43,398 |
| 2022-11-30 | $0.03 | $0.03 | 116,128 |
| 2022-11-29 | $0.03 | $0.03 | 371,088 |
| 2022-11-28 | $0.03 | $0.03 | 746,687 |
| 2022-11-25 | $0.04 | $0.04 | 53,610 |
| 2022-11-23 | $0.03 | $0.03 | 136,909 |
| 2022-11-22 | $0.03 | $0.03 | 196,807 |
| 2022-11-21 | $0.04 | $0.04 | 252,366 |
| 2022-11-18 | $0.03 | $0.03 | 46,654 |
| 2022-11-17 | $0.03 | $0.03 | 23,158 |
| 2022-11-16 | $0.03 | $0.03 | 54,784 |
| 2022-11-15 | $0.03 | $0.03 | 228,891 |
| 2022-11-14 | $0.03 | $0.03 | 8,113 |
| 2022-11-11 | $0.03 | $0.03 | 968,853 |
| 2022-11-10 | $0.03 | $0.03 | 15,473 |
| 2022-11-09 | $0.03 | $0.03 | 58,364 |
| 2022-11-08 | $0.03 | $0.03 | 112,326 |
| 2022-11-07 | $0.03 | $0.03 | 116,879 |
| 2022-11-04 | $0.03 | $0.03 | 55,741 |
| 2022-11-03 | $0.03 | $0.03 | 88,589 |
| 2022-11-02 | $0.03 | $0.03 | 24,104 |
| 2022-11-01 | $0.03 | $0.03 | 24,037 |
| 2022-10-31 | $0.03 | $0.03 | 14,274 |
| 2022-10-28 | $0.03 | $0.03 | 24,005 |
| 2022-10-27 | $0.03 | $0.03 | 77,924 |
| 2022-10-26 | $0.03 | $0.03 | 46,449 |
| 2022-10-25 | $0.03 | $0.03 | 30,512 |
| 2022-10-24 | $0.03 | $0.03 | 108,067 |
| 2022-10-21 | $0.03 | $0.03 | 22,996 |
| 2022-10-20 | $0.03 | $0.03 | 3,010 |
| 2022-10-19 | $0.03 | $0.03 | 62,635 |
| 2022-10-18 | $0.03 | $0.03 | 41,242 |
| 2022-10-17 | $0.03 | $0.03 | 297,252 |
| 2022-10-14 | $0.03 | $0.03 | 42,054 |
| 2022-10-13 | $0.03 | $0.03 | 10,040 |
| 2022-10-12 | $0.03 | $0.03 | 67,314 |
| 2022-10-11 | $0.03 | $0.03 | 85,104 |
| 2022-10-10 | $0.03 | $0.03 | 126,723 |
| 2022-10-07 | $0.03 | $0.03 | 43,254 |
| 2022-10-06 | $0.04 | $0.04 | 73,086 |
| 2022-10-05 | $0.04 | $0.04 | 59,428 |
| 2022-10-04 | $0.03 | $0.03 | 37,790 |
| 2022-10-03 | $0.03 | $0.03 | 73,396 |
| 2022-09-30 | $0.03 | $0.03 | 159,223 |
| 2022-09-29 | $0.03 | $0.03 | 16,213 |
| 2022-09-28 | $0.04 | $0.04 | 13,008 |
| 2022-09-27 | $0.03 | $0.03 | 91,398 |
| 2022-09-26 | $0.04 | $0.04 | 133,862 |
| 2022-09-23 | $0.04 | $0.04 | 170,891 |
| 2022-09-22 | $0.04 | $0.04 | 21,120 |
| 2022-09-21 | $0.04 | $0.04 | 137,198 |
| 2022-09-20 | $0.04 | $0.04 | 106,772 |
| 2022-09-19 | $0.04 | $0.04 | 38,910 |
| 2022-09-16 | $0.04 | $0.04 | 106,142 |
| 2022-09-15 | $0.04 | $0.04 | 97,711 |
| 2022-09-14 | $0.04 | $0.04 | 52,741 |
| 2022-09-13 | $0.04 | $0.04 | 125,633 |
| 2022-09-12 | $0.04 | $0.04 | 70,647 |
| 2022-09-09 | $0.04 | $0.04 | 64,396 |
| 2022-09-08 | $0.04 | $0.04 | 243,035 |
| 2022-09-07 | $0.04 | $0.04 | 30,883 |
| 2022-09-06 | $0.04 | $0.04 | 4,324 |
| 2022-09-02 | $0.05 | $0.05 | 211,030 |
| 2022-09-01 | $0.05 | $0.05 | 59,796 |
| 2022-08-31 | $0.05 | $0.05 | 374,285 |
| 2022-08-30 | $0.05 | $0.05 | 19,008 |
| 2022-08-29 | $0.05 | $0.05 | 137,558 |
| 2022-08-26 | $0.05 | $0.05 | 136,233 |
| 2022-08-25 | $0.05 | $0.05 | 73,594 |
| 2022-08-24 | $0.05 | $0.05 | 65,771 |
| 2022-08-23 | $0.05 | $0.05 | 27,834 |
| 2022-08-22 | $0.05 | $0.05 | 93,742 |
| 2022-08-19 | $0.05 | $0.05 | 297,222 |
| 2022-08-18 | $0.05 | $0.05 | 341,962 |
| 2022-08-17 | $0.05 | $0.05 | 188,654 |
| 2022-08-16 | $0.05 | $0.05 | 199,730 |
| 2022-08-15 | $0.06 | $0.06 | 151,736 |
| 2022-08-12 | $0.05 | $0.05 | 132,273 |
| 2022-08-11 | $0.05 | $0.05 | 123,261 |
| 2022-08-10 | $0.05 | $0.05 | 117,092 |
| 2022-08-09 | $0.05 | $0.05 | 224,382 |
| 2022-08-08 | $0.05 | $0.05 | 155,257 |
| 2022-08-05 | $0.05 | $0.05 | 195,601 |
| 2022-08-04 | $0.06 | $0.06 | 50,007 |
| 2022-08-03 | $0.06 | $0.06 | 12,064 |
| 2022-08-02 | $0.06 | $0.06 | 19,640 |
| 2022-08-01 | $0.06 | $0.06 | 316,236 |
| 2022-07-29 | $0.05 | $0.05 | 13,472 |
| 2022-07-28 | $0.06 | $0.06 | 58,226 |
| 2022-07-27 | $0.06 | $0.06 | 33,840 |
| 2022-07-26 | $0.06 | $0.06 | 45,134 |
| 2022-07-25 | $0.06 | $0.06 | 52,233 |
| 2022-07-22 | $0.07 | $0.07 | 151,327 |
| 2022-07-21 | $0.06 | $0.06 | 641,784 |
| 2022-07-20 | $0.05 | $0.05 | 136,568 |
| 2022-07-19 | $0.05 | $0.05 | 80,457 |
| 2022-07-18 | $0.05 | $0.05 | 192,969 |
| 2022-07-15 | $0.06 | $0.06 | 92,957 |
| 2022-07-14 | $0.05 | $0.05 | 118,570 |
| 2022-07-13 | $0.05 | $0.05 | 415,264 |
| 2022-07-12 | $0.05 | $0.05 | 136,167 |
| 2022-07-11 | $0.06 | $0.06 | 63,467 |
| 2022-07-08 | $0.06 | $0.06 | 371,878 |
| 2022-07-07 | $0.07 | $0.07 | 191,909 |
| 2022-07-06 | $0.09 | $0.09 | 14,134 |
| 2022-07-05 | $0.08 | $0.08 | 17,054 |
| 2022-07-01 | $0.09 | $0.09 | 3,923 |
| 2022-06-30 | $0.09 | $0.09 | 26,071 |
| 2022-06-29 | $0.09 | $0.09 | 14,616 |
| 2022-06-28 | $0.09 | $0.09 | 47,299 |
| 2022-06-27 | $0.09 | $0.09 | 26,346 |
| 2022-06-24 | $0.09 | $0.09 | 48,903 |
| 2022-06-23 | $0.10 | $0.10 | 185,082 |
| 2022-06-22 | $0.08 | $0.08 | 38,859 |
| 2022-06-21 | $0.08 | $0.08 | 26,145 |
| 2022-06-17 | $0.08 | $0.08 | 9,985 |
| 2022-06-16 | $0.08 | $0.08 | 153,827 |
| 2022-06-15 | $0.09 | $0.09 | 94,386 |
| 2022-06-14 | $0.09 | $0.09 | 164,235 |
| 2022-06-13 | $0.10 | $0.10 | 186,088 |
| 2022-06-10 | $0.09 | $0.09 | 168,233 |
| 2022-06-09 | $0.11 | $0.11 | 80,372 |
| 2022-06-08 | $0.09 | $0.09 | 161,349 |
| 2022-06-07 | $0.10 | $0.10 | 66,428 |
| 2022-06-06 | $0.12 | $0.12 | 36,755 |
| 2022-06-03 | $0.11 | $0.11 | 210,711 |
| 2022-06-02 | $0.10 | $0.10 | 189,879 |
| 2022-06-01 | $0.08 | $0.08 | 8,292 |
| 2022-05-31 | $0.08 | $0.08 | 34,991 |
| 2022-05-27 | $0.09 | $0.09 | 106,153 |
| 2022-05-26 | $0.08 | $0.08 | 47,972 |
| 2022-05-25 | $0.08 | $0.08 | 98,472 |
| 2022-05-24 | $0.09 | $0.09 | 192,343 |
| 2022-05-23 | $0.09 | $0.09 | 80,718 |
| 2022-05-20 | $0.10 | $0.10 | 74,606 |
| 2022-05-19 | $0.09 | $0.09 | 24,072 |
| 2022-05-18 | $0.09 | $0.09 | 163,936 |
| 2022-05-17 | $0.11 | $0.11 | 49,715 |
| 2022-05-16 | $0.12 | $0.12 | 6,807 |
| 2022-05-13 | $0.11 | $0.11 | 45,620 |
| 2022-05-12 | $0.10 | $0.10 | 64,793 |
| 2022-05-11 | $0.12 | $0.12 | 24,546 |
| 2022-05-10 | $0.12 | $0.12 | 35,317 |
| 2022-05-09 | $0.12 | $0.12 | 4,764 |
| 2022-05-06 | $0.13 | $0.13 | 21,566 |
| 2022-05-05 | $0.13 | $0.13 | 13,101 |
| 2022-05-04 | $0.14 | $0.14 | 70,405 |
| 2022-05-03 | $0.16 | $0.16 | 9,671 |
| 2022-05-02 | $0.15 | $0.15 | 20,342 |
| 2022-04-29 | $0.14 | $0.14 | 49,622 |
| 2022-04-28 | $0.12 | $0.12 | 20,113 |
| 2022-04-27 | $0.13 | $0.13 | 55,792 |
| 2022-04-26 | $0.13 | $0.13 | 97,937 |
| 2022-04-25 | $0.14 | $0.14 | 17,869 |
| 2022-04-22 | $0.14 | $0.14 | 65,427 |
| 2022-04-21 | $0.15 | $0.15 | 21,395 |
| 2022-04-20 | $0.15 | $0.15 | 91,830 |
| 2022-04-19 | $0.15 | $0.15 | 22,036 |
| 2022-04-18 | $0.16 | $0.16 | 24,332 |
| 2022-04-14 | $0.17 | $0.17 | 31,845 |
| 2022-04-13 | $0.16 | $0.16 | 6,430 |
| 2022-04-12 | $0.17 | $0.17 | 19,203 |
| 2022-04-11 | $0.16 | $0.16 | 21,753 |
| 2022-04-08 | $0.17 | $0.17 | 19,730 |
| 2022-04-07 | $0.17 | $0.17 | 46,912 |
| 2022-04-06 | $0.17 | $0.17 | 28,487 |
| 2022-04-05 | $0.16 | $0.16 | 40,714 |
| 2022-04-04 | $0.16 | $0.16 | 128,157 |
| 2022-04-01 | $0.16 | $0.16 | 55,734 |
| 2022-03-31 | $0.16 | $0.16 | 62,737 |
| 2022-03-30 | $0.17 | $0.17 | 78,890 |
| 2022-03-29 | $0.18 | $0.18 | 140,609 |
| 2022-03-28 | $0.17 | $0.17 | 67,524 |
| 2022-03-25 | $0.18 | $0.18 | 99,870 |
| 2022-03-24 | $0.18 | $0.18 | 83,277 |
| 2022-03-23 | $0.19 | $0.19 | 34,464 |
| 2022-03-22 | $0.20 | $0.20 | 113,097 |
| 2022-03-21 | $0.22 | $0.22 | 24,265 |
| 2022-03-18 | $0.22 | $0.22 | 67,532 |
| 2022-03-17 | $0.20 | $0.20 | 75,208 |
| 2022-03-16 | $0.20 | $0.20 | 77,092 |
| 2022-03-15 | $0.19 | $0.19 | 70,755 |
| 2022-03-14 | $0.23 | $0.23 | 9,878 |
| 2022-03-11 | $0.22 | $0.22 | 23,493 |
| 2022-03-10 | $0.20 | $0.20 | 101,288 |
| 2022-03-09 | $0.22 | $0.22 | 45,284 |
| 2022-03-08 | $0.24 | $0.24 | 131,618 |
| 2022-03-07 | $0.23 | $0.23 | 89,072 |
| 2022-03-04 | $0.24 | $0.24 | 203,779 |
| 2022-03-03 | $0.25 | $0.25 | 202,197 |
| 2022-03-02 | $0.22 | $0.22 | 139,200 |
| 2022-03-01 | $0.21 | $0.21 | 119,526 |
| 2022-02-28 | $0.23 | $0.23 | 151,926 |
| 2022-02-25 | $0.20 | $0.20 | 132,810 |
| 2022-02-24 | $0.21 | $0.21 | 23,973 |
| 2022-02-23 | $0.22 | $0.22 | 76,031 |
| 2022-02-22 | $0.22 | $0.22 | 53,557 |
| 2022-02-18 | $0.26 | $0.26 | 28,430 |
| 2022-02-17 | $0.26 | $0.26 | 16,171 |
| 2022-02-16 | $0.24 | $0.24 | 12,320 |
| 2022-02-15 | $0.28 | $0.28 | 31,773 |
| 2022-02-14 | $0.29 | $0.29 | 22,306 |
| 2022-02-11 | $0.24 | $0.24 | 38,509 |
| 2022-02-10 | $0.24 | $0.24 | 62,114 |
| 2022-02-09 | $0.25 | $0.25 | 55,336 |
| 2022-02-08 | $0.22 | $0.22 | 2,960 |
| 2022-02-07 | $0.22 | $0.22 | 6,159 |
| 2022-02-04 | $0.22 | $0.22 | 23,001 |
| 2022-02-03 | $0.22 | $0.22 | 39,605 |
| 2022-02-02 | $0.23 | $0.23 | 173,855 |
| 2022-02-01 | $0.20 | $0.20 | 8,439 |
| 2022-01-31 | $0.18 | $0.18 | 41,084 |
| 2022-01-28 | $0.18 | $0.18 | 3,145 |
| 2022-01-27 | $0.16 | $0.16 | 30,673 |
| 2022-01-26 | $0.18 | $0.18 | 20,564 |
| 2022-01-25 | $0.17 | $0.17 | 22,702 |
| 2022-01-24 | $0.16 | $0.16 | 77,449 |
| 2022-01-21 | $0.18 | $0.18 | 22,361 |
| 2022-01-20 | $0.19 | $0.19 | 35,728 |
| 2022-01-19 | $0.19 | $0.19 | 60,967 |
| 2022-01-18 | $0.20 | $0.20 | 86,818 |
| 2022-01-14 | $0.20 | $0.20 | 40,895 |
| 2022-01-13 | $0.21 | $0.21 | 106,241 |
| 2022-01-12 | $0.23 | $0.23 | 36,668 |
| 2022-01-11 | $0.24 | $0.24 | 36,417 |
| 2022-01-10 | $0.23 | $0.23 | 7,424 |
| 2022-01-07 | $0.24 | $0.24 | 3,629 |
| 2022-01-06 | $0.24 | $0.24 | 35,028 |
| 2022-01-05 | $0.24 | $0.24 | 16,374 |
| 2022-01-04 | $0.23 | $0.23 | 26,211 |
| 2022-01-03 | $0.24 | $0.24 | 92,960 |