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
- 1999-02-01 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 | $0.04 | $0.04 | 103,000 |
| 2022-12-29 | $0.04 | $0.04 | 26,900 |
| 2022-12-28 | $0.04 | $0.04 | 137,700 |
| 2022-12-27 | $0.04 | $0.04 | 175,500 |
| 2022-12-23 | $0.03 | $0.03 | 174,000 |
| 2022-12-22 | $0.04 | $0.04 | 63,800 |
| 2022-12-21 | $0.04 | $0.04 | 25,600 |
| 2022-12-20 | $0.04 | $0.04 | 370,000 |
| 2022-12-19 | $0.04 | $0.04 | 103,000 |
| 2022-12-16 | $0.04 | $0.04 | 146,700 |
| 2022-12-15 | $0.04 | $0.04 | 190,000 |
| 2022-12-14 | $0.04 | $0.04 | 209,000 |
| 2022-12-13 | $0.03 | $0.03 | 178,400 |
| 2022-12-12 | $0.04 | $0.04 | 365,100 |
| 2022-12-09 | $0.04 | $0.04 | 11,100 |
| 2022-12-08 | $0.04 | $0.04 | 56,100 |
| 2022-12-07 | $0.03 | $0.03 | 145,200 |
| 2022-12-06 | $0.03 | $0.03 | 93,200 |
| 2022-12-05 | $0.04 | $0.04 | 95,200 |
| 2022-12-02 | $0.04 | $0.04 | 205,000 |
| 2022-12-01 | $0.04 | $0.04 | 250,000 |
| 2022-11-30 | $0.04 | $0.04 | 115,300 |
| 2022-11-29 | $0.03 | $0.03 | 354,800 |
| 2022-11-28 | $0.04 | $0.04 | 0 |
| 2022-11-25 | $0.04 | $0.04 | 19,100 |
| 2022-11-23 | $0.03 | $0.03 | 521,600 |
| 2022-11-22 | $0.04 | $0.04 | 510,300 |
| 2022-11-21 | $0.03 | $0.03 | 32,700 |
| 2022-11-18 | $0.04 | $0.04 | 40,100 |
| 2022-11-17 | $0.04 | $0.04 | 334,900 |
| 2022-11-16 | $0.04 | $0.04 | 143,100 |
| 2022-11-15 | $0.04 | $0.04 | 3,900 |
| 2022-11-14 | $0.04 | $0.04 | 246,800 |
| 2022-11-11 | $0.05 | $0.05 | 195,800 |
| 2022-11-10 | $0.04 | $0.04 | 135,700 |
| 2022-11-09 | $0.04 | $0.04 | 1,020,200 |
| 2022-11-08 | $0.04 | $0.04 | 225,300 |
| 2022-11-07 | $0.04 | $0.04 | 30,400 |
| 2022-11-04 | $0.04 | $0.04 | 145,300 |
| 2022-11-03 | $0.03 | $0.03 | 72,100 |
| 2022-11-02 | $0.03 | $0.03 | 220,200 |
| 2022-11-01 | $0.03 | $0.03 | 123,000 |
| 2022-10-31 | $0.03 | $0.03 | 51,300 |
| 2022-10-28 | $0.03 | $0.03 | 66,300 |
| 2022-10-27 | $0.03 | $0.03 | 18,300 |
| 2022-10-26 | $0.03 | $0.03 | 500 |
| 2022-10-25 | $0.03 | $0.03 | 300,100 |
| 2022-10-24 | $0.04 | $0.04 | 113,600 |
| 2022-10-21 | $0.04 | $0.04 | 167,700 |
| 2022-10-20 | $0.03 | $0.03 | 15,100 |
| 2022-10-19 | $0.04 | $0.04 | 549,100 |
| 2022-10-18 | $0.03 | $0.03 | 851,000 |
| 2022-10-17 | $0.03 | $0.03 | 469,100 |
| 2022-10-14 | $0.03 | $0.03 | 1,222,700 |
| 2022-10-13 | $0.03 | $0.03 | 663,000 |
| 2022-10-12 | $0.03 | $0.03 | 643,900 |
| 2022-10-11 | $0.03 | $0.03 | 476,600 |
| 2022-10-10 | $0.03 | $0.03 | 204,000 |
| 2022-10-07 | $0.04 | $0.04 | 803,400 |
| 2022-10-06 | $0.04 | $0.04 | 107,700 |
| 2022-10-05 | $0.04 | $0.04 | 297,100 |
| 2022-10-04 | $0.04 | $0.04 | 48,000 |
| 2022-10-03 | $0.05 | $0.05 | 228,000 |
| 2022-09-30 | $0.04 | $0.04 | 34,000 |
| 2022-09-29 | $0.04 | $0.04 | 92,000 |
| 2022-09-28 | $0.04 | $0.04 | 48,700 |
| 2022-09-27 | $0.03 | $0.03 | 81,100 |
| 2022-09-26 | $0.03 | $0.03 | 268,800 |
| 2022-09-23 | $0.03 | $0.03 | 63,000 |
| 2022-09-22 | $0.03 | $0.03 | 25,400 |
| 2022-09-21 | $0.03 | $0.03 | 20,200 |
| 2022-09-20 | $0.04 | $0.04 | 700 |
| 2022-09-19 | $0.03 | $0.03 | 13,500 |
| 2022-09-16 | $0.04 | $0.04 | 5,300 |
| 2022-09-15 | $0.04 | $0.04 | 45,100 |
| 2022-09-14 | $0.04 | $0.04 | 975,000 |
| 2022-09-13 | $0.04 | $0.04 | 1,092,200 |
| 2022-09-12 | $0.03 | $0.03 | 2,070,300 |
| 2022-09-09 | $0.04 | $0.04 | 127,000 |
| 2022-09-08 | $0.03 | $0.03 | 1,559,200 |
| 2022-09-07 | $0.03 | $0.03 | 383,800 |
| 2022-09-06 | $0.03 | $0.03 | 31,000 |
| 2022-09-02 | $0.03 | $0.03 | 83,500 |
| 2022-09-01 | $0.03 | $0.03 | 469,000 |
| 2022-08-31 | $0.04 | $0.04 | 113,400 |
| 2022-08-30 | $0.04 | $0.04 | 60,000 |
| 2022-08-29 | $0.04 | $0.04 | 634,300 |
| 2022-08-26 | $0.04 | $0.04 | 65,000 |
| 2022-08-25 | $0.04 | $0.04 | 355,500 |
| 2022-08-24 | $0.04 | $0.04 | 420,800 |
| 2022-08-23 | $0.05 | $0.05 | 103,100 |
| 2022-08-22 | $0.04 | $0.04 | 556,700 |
| 2022-08-19 | $0.05 | $0.05 | 947,900 |
| 2022-08-18 | $0.05 | $0.05 | 586,400 |
| 2022-08-17 | $0.05 | $0.05 | 41,000 |
| 2022-08-16 | $0.05 | $0.05 | 493,900 |
| 2022-08-15 | $0.05 | $0.05 | 63,000 |
| 2022-08-12 | $0.06 | $0.06 | 309,400 |
| 2022-08-11 | $0.05 | $0.05 | 31,000 |
| 2022-08-10 | $0.05 | $0.05 | 273,500 |
| 2022-08-09 | $0.06 | $0.06 | 14,300 |
| 2022-08-08 | $0.05 | $0.05 | 20,800 |
| 2022-08-05 | $0.05 | $0.05 | 700 |
| 2022-08-04 | $0.04 | $0.04 | 50,600 |
| 2022-08-03 | $0.06 | $0.06 | 66,100 |
| 2022-08-02 | $0.05 | $0.05 | 30,100 |
| 2022-08-01 | $0.06 | $0.06 | 36,000 |
| 2022-07-29 | $0.05 | $0.05 | 24,000 |
| 2022-07-28 | $0.05 | $0.05 | 26,600 |
| 2022-07-27 | $0.06 | $0.06 | 590,600 |
| 2022-07-26 | $0.04 | $0.04 | 300,500 |
| 2022-07-25 | $0.04 | $0.04 | 13,500 |
| 2022-07-22 | $0.04 | $0.04 | 201,900 |
| 2022-07-21 | $0.03 | $0.03 | 26,400 |
| 2022-07-20 | $0.03 | $0.03 | 85,100 |
| 2022-07-19 | $0.03 | $0.03 | 405,700 |
| 2022-07-18 | $0.03 | $0.03 | 1,472,900 |
| 2022-07-15 | $0.03 | $0.03 | 58,200 |
| 2022-07-14 | $0.03 | $0.03 | 288,000 |
| 2022-07-13 | $0.03 | $0.03 | 399,300 |
| 2022-07-12 | $0.03 | $0.03 | 300 |
| 2022-07-11 | $0.03 | $0.03 | 4,300 |
| 2022-07-08 | $0.03 | $0.03 | 220,000 |
| 2022-07-07 | $0.03 | $0.03 | 104,600 |
| 2022-07-06 | $0.03 | $0.03 | 420,000 |
| 2022-07-05 | $0.03 | $0.03 | 599,400 |
| 2022-07-01 | $0.03 | $0.03 | 578,300 |
| 2022-06-30 | $0.03 | $0.03 | 576,100 |
| 2022-06-29 | $0.03 | $0.03 | 755,000 |
| 2022-06-28 | $0.04 | $0.04 | 169,300 |
| 2022-06-27 | $0.04 | $0.04 | 1,580,900 |
| 2022-06-24 | $0.03 | $0.03 | 1,955,400 |
| 2022-06-23 | $0.04 | $0.04 | 989,900 |
| 2022-06-22 | $0.05 | $0.05 | 1,575,100 |
| 2022-06-21 | $0.03 | $0.03 | 845,000 |
| 2022-06-17 | $0.03 | $0.03 | 1,005,800 |
| 2022-06-16 | $0.04 | $0.04 | 1,549,800 |
| 2022-06-15 | $0.04 | $0.04 | 2,582,900 |
| 2022-06-14 | $0.03 | $0.03 | 247,100 |
| 2022-06-13 | $0.03 | $0.03 | 457,100 |
| 2022-06-10 | $0.03 | $0.03 | 760,100 |
| 2022-06-09 | $0.03 | $0.03 | 920,200 |
| 2022-06-08 | $0.03 | $0.03 | 948,100 |
| 2022-06-07 | $0.04 | $0.04 | 3,700 |
| 2022-06-06 | $0.03 | $0.03 | 157,500 |
| 2022-06-03 | $0.04 | $0.04 | 460,500 |
| 2022-06-02 | $0.03 | $0.03 | 326,800 |
| 2022-06-01 | $0.03 | $0.03 | 10,000 |
| 2022-05-31 | $0.03 | $0.03 | 55,000 |
| 2022-05-27 | $0.03 | $0.03 | 167,000 |
| 2022-05-26 | $0.04 | $0.04 | 535,100 |
| 2022-05-25 | $0.04 | $0.04 | 165,300 |
| 2022-05-24 | $0.04 | $0.04 | 58,200 |
| 2022-05-23 | $0.04 | $0.04 | 320,800 |
| 2022-05-20 | $0.04 | $0.04 | 2,500 |
| 2022-05-19 | $0.04 | $0.04 | 48,500 |
| 2022-05-18 | $0.04 | $0.04 | 52,100 |
| 2022-05-17 | $0.04 | $0.04 | 54,600 |
| 2022-05-16 | $0.04 | $0.04 | 84,100 |
| 2022-05-13 | $0.04 | $0.04 | 114,000 |
| 2022-05-12 | $0.04 | $0.04 | 400 |
| 2022-05-11 | $0.04 | $0.04 | 237,600 |
| 2022-05-10 | $0.03 | $0.03 | 403,300 |
| 2022-05-09 | $0.04 | $0.04 | 101,000 |
| 2022-05-06 | $0.04 | $0.04 | 8,700 |
| 2022-05-05 | $0.04 | $0.04 | 102,200 |
| 2022-05-04 | $0.04 | $0.04 | 21,800 |
| 2022-05-03 | $0.04 | $0.04 | 107,000 |
| 2022-05-02 | $0.04 | $0.04 | 500 |
| 2022-04-29 | $0.04 | $0.04 | 20,900 |
| 2022-04-28 | $0.04 | $0.04 | 3,500 |
| 2022-04-27 | $0.04 | $0.04 | 20,000 |
| 2022-04-26 | $0.04 | $0.04 | 31,100 |
| 2022-04-25 | $0.04 | $0.04 | 52,300 |
| 2022-04-22 | $0.04 | $0.04 | 191,700 |
| 2022-04-21 | $0.04 | $0.04 | 75,000 |
| 2022-04-20 | $0.05 | $0.05 | 10,200 |
| 2022-04-19 | $0.04 | $0.04 | 193,300 |
| 2022-04-18 | $0.04 | $0.04 | 66,000 |
| 2022-04-14 | $0.04 | $0.04 | 10,000 |
| 2022-04-13 | $0.04 | $0.04 | 5,400 |
| 2022-04-12 | $0.04 | $0.04 | 0 |
| 2022-04-11 | $0.04 | $0.04 | 2,100 |
| 2022-04-08 | $0.04 | $0.04 | 16,600 |
| 2022-04-07 | $0.04 | $0.04 | 101,100 |
| 2022-04-06 | $0.04 | $0.04 | 396,600 |
| 2022-04-05 | $0.04 | $0.04 | 87,200 |
| 2022-04-04 | $0.04 | $0.04 | 487,000 |
| 2022-04-01 | $0.04 | $0.04 | 645,000 |
| 2022-03-31 | $0.04 | $0.04 | 679,900 |
| 2022-03-30 | $0.04 | $0.04 | 121,700 |
| 2022-03-29 | $0.04 | $0.04 | 125,100 |
| 2022-03-28 | $0.04 | $0.04 | 171,600 |
| 2022-03-25 | $0.04 | $0.04 | 488,800 |
| 2022-03-24 | $0.05 | $0.05 | 2,400 |
| 2022-03-23 | $0.05 | $0.05 | 630,200 |
| 2022-03-22 | $0.05 | $0.05 | 157,200 |
| 2022-03-21 | $0.04 | $0.04 | 134,900 |
| 2022-03-18 | $0.04 | $0.04 | 0 |
| 2022-03-17 | $0.04 | $0.04 | 11,000 |
| 2022-03-16 | $0.04 | $0.04 | 5,000 |
| 2022-03-15 | $0.04 | $0.04 | 2,400 |
| 2022-03-14 | $0.04 | $0.04 | 57,500 |
| 2022-03-11 | $0.04 | $0.04 | 1,436,500 |
| 2022-03-10 | $0.04 | $0.04 | 329,600 |
| 2022-03-09 | $0.05 | $0.05 | 60,300 |
| 2022-03-08 | $0.05 | $0.05 | 37,100 |
| 2022-03-07 | $0.05 | $0.05 | 276,000 |
| 2022-03-04 | $0.05 | $0.05 | 466,900 |
| 2022-03-03 | $0.05 | $0.05 | 29,200 |
| 2022-03-02 | $0.05 | $0.05 | 11,900 |
| 2022-03-01 | $0.05 | $0.05 | 67,400 |
| 2022-02-28 | $0.05 | $0.05 | 124,100 |
| 2022-02-25 | $0.05 | $0.05 | 152,500 |
| 2022-02-24 | $0.05 | $0.05 | 411,200 |
| 2022-02-23 | $0.05 | $0.05 | 669,900 |
| 2022-02-22 | $0.05 | $0.05 | 973,700 |
| 2022-02-18 | $0.05 | $0.05 | 0 |
| 2022-02-17 | $0.05 | $0.05 | 6,500 |
| 2022-02-16 | $0.06 | $0.06 | 0 |
| 2022-02-15 | $0.06 | $0.06 | 194,000 |
| 2022-02-14 | $0.06 | $0.06 | 0 |
| 2022-02-11 | $0.06 | $0.06 | 15,000 |
| 2022-02-10 | $0.05 | $0.05 | 188,500 |
| 2022-02-09 | $0.06 | $0.06 | 3,300 |
| 2022-02-08 | $0.06 | $0.06 | 900 |
| 2022-02-07 | $0.07 | $0.07 | 45,000 |
| 2022-02-04 | $0.06 | $0.06 | 12,800 |
| 2022-02-03 | $0.06 | $0.06 | 1,100 |
| 2022-02-02 | $0.06 | $0.06 | 14,800 |
| 2022-02-01 | $0.07 | $0.07 | 291,000 |
| 2022-01-31 | $0.06 | $0.06 | 152,500 |
| 2022-01-28 | $0.06 | $0.06 | 33,500 |
| 2022-01-27 | $0.06 | $0.06 | 1,000 |
| 2022-01-26 | $0.06 | $0.06 | 5,600 |
| 2022-01-25 | $0.06 | $0.06 | 30,300 |
| 2022-01-24 | $0.06 | $0.06 | 189,600 |
| 2022-01-21 | $0.06 | $0.06 | 82,000 |
| 2022-01-20 | $0.06 | $0.06 | 161,100 |
| 2022-01-19 | $0.05 | $0.05 | 26,000 |
| 2022-01-18 | $0.06 | $0.06 | 50,200 |
| 2022-01-14 | $0.06 | $0.06 | 284,800 |
| 2022-01-13 | $0.06 | $0.06 | 40,000 |
| 2022-01-12 | $0.06 | $0.06 | 2,200 |
| 2022-01-11 | $0.06 | $0.06 | 62,300 |
| 2022-01-10 | $0.07 | $0.07 | 46,700 |
| 2022-01-07 | $0.05 | $0.05 | 147,800 |
| 2022-01-06 | $0.05 | $0.05 | 80,000 |
| 2022-01-05 | $0.05 | $0.05 | 76,700 |
| 2022-01-04 | $0.06 | $0.06 | 254,200 |
| 2022-01-03 | $0.06 | $0.06 | 38,900 |