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
- 2008-09-05 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 | 18,200 |
| 2022-12-29 | $0.05 | $0.05 | 34,900 |
| 2022-12-28 | $0.05 | $0.05 | 16,500 |
| 2022-12-27 | $0.05 | $0.05 | 34,900 |
| 2022-12-23 | $0.05 | $0.05 | 49,600 |
| 2022-12-22 | $0.04 | $0.04 | 14,600 |
| 2022-12-21 | $0.06 | $0.06 | 130,700 |
| 2022-12-20 | $0.05 | $0.05 | 25,300 |
| 2022-12-19 | $0.05 | $0.05 | 37,800 |
| 2022-12-16 | $0.05 | $0.05 | 163,200 |
| 2022-12-15 | $0.04 | $0.04 | 32,900 |
| 2022-12-14 | $0.04 | $0.04 | 54,900 |
| 2022-12-13 | $0.04 | $0.04 | 2,700 |
| 2022-12-12 | $0.04 | $0.04 | 10,300 |
| 2022-12-09 | $0.04 | $0.04 | 58,400 |
| 2022-12-08 | $0.04 | $0.04 | 21,600 |
| 2022-12-07 | $0.04 | $0.04 | 67,100 |
| 2022-12-06 | $0.04 | $0.04 | 56,800 |
| 2022-12-05 | $0.05 | $0.05 | 2,500 |
| 2022-12-02 | $0.05 | $0.05 | 47,100 |
| 2022-12-01 | $0.05 | $0.05 | 37,700 |
| 2022-11-30 | $0.04 | $0.04 | 182,700 |
| 2022-11-29 | $0.06 | $0.06 | 8,000 |
| 2022-11-28 | $0.05 | $0.05 | 700 |
| 2022-11-25 | $0.06 | $0.06 | 400 |
| 2022-11-23 | $0.06 | $0.06 | 34,700 |
| 2022-11-22 | $0.06 | $0.06 | 64,900 |
| 2022-11-21 | $0.05 | $0.05 | 14,400 |
| 2022-11-18 | $0.06 | $0.06 | 146,200 |
| 2022-11-17 | $0.05 | $0.05 | 6,000 |
| 2022-11-16 | $0.04 | $0.04 | 7,200 |
| 2022-11-15 | $0.04 | $0.04 | 22,100 |
| 2022-11-14 | $0.04 | $0.04 | 1,700 |
| 2022-11-11 | $0.05 | $0.05 | 52,700 |
| 2022-11-10 | $0.06 | $0.06 | 0 |
| 2022-11-09 | $0.06 | $0.06 | 32,000 |
| 2022-11-08 | $0.06 | $0.06 | 80,600 |
| 2022-11-07 | $0.06 | $0.06 | 20,400 |
| 2022-11-04 | $0.05 | $0.05 | 65,800 |
| 2022-11-03 | $0.05 | $0.05 | 33,700 |
| 2022-11-02 | $0.05 | $0.05 | 21,500 |
| 2022-11-01 | $0.06 | $0.06 | 2,900 |
| 2022-10-31 | $0.06 | $0.06 | 16,600 |
| 2022-10-28 | $0.06 | $0.06 | 1,200 |
| 2022-10-27 | $0.06 | $0.06 | 3,900 |
| 2022-10-26 | $0.06 | $0.06 | 13,300 |
| 2022-10-25 | $0.05 | $0.05 | 41,100 |
| 2022-10-24 | $0.05 | $0.05 | 13,300 |
| 2022-10-21 | $0.06 | $0.06 | 27,500 |
| 2022-10-20 | $0.06 | $0.06 | 30,600 |
| 2022-10-19 | $0.06 | $0.06 | 9,600 |
| 2022-10-18 | $0.06 | $0.06 | 57,600 |
| 2022-10-17 | $0.06 | $0.06 | 29,500 |
| 2022-10-14 | $0.06 | $0.06 | 1,400 |
| 2022-10-13 | $0.05 | $0.05 | 100 |
| 2022-10-12 | $0.05 | $0.05 | 5,000 |
| 2022-10-11 | $0.05 | $0.05 | 59,000 |
| 2022-10-10 | $0.05 | $0.05 | 8,500 |
| 2022-10-07 | $0.05 | $0.05 | 9,600 |
| 2022-10-06 | $0.05 | $0.05 | 26,200 |
| 2022-10-05 | $0.06 | $0.06 | 1,800 |
| 2022-10-04 | $0.06 | $0.06 | 10,700 |
| 2022-10-03 | $0.06 | $0.06 | 83,200 |
| 2022-09-30 | $0.06 | $0.06 | 400 |
| 2022-09-29 | $0.06 | $0.06 | 8,700 |
| 2022-09-28 | $0.06 | $0.06 | 5,700 |
| 2022-09-27 | $0.06 | $0.06 | 63,100 |
| 2022-09-26 | $0.06 | $0.06 | 15,600 |
| 2022-09-23 | $0.06 | $0.06 | 29,600 |
| 2022-09-22 | $0.06 | $0.06 | 88,000 |
| 2022-09-21 | $0.06 | $0.06 | 46,800 |
| 2022-09-20 | $0.06 | $0.06 | 42,800 |
| 2022-09-19 | $0.06 | $0.06 | 386,000 |
| 2022-09-16 | $0.05 | $0.05 | 6,100 |
| 2022-09-15 | $0.05 | $0.05 | 0 |
| 2022-09-14 | $0.05 | $0.05 | 52,400 |
| 2022-09-13 | $0.05 | $0.05 | 52,100 |
| 2022-09-12 | $0.04 | $0.04 | 48,800 |
| 2022-09-09 | $0.05 | $0.05 | 0 |
| 2022-09-08 | $0.05 | $0.05 | 6,200 |
| 2022-09-07 | $0.05 | $0.05 | 8,100 |
| 2022-09-06 | $0.06 | $0.06 | 8,500 |
| 2022-09-02 | $0.04 | $0.04 | 7,100 |
| 2022-09-01 | $0.06 | $0.06 | 5,300 |
| 2022-08-31 | $0.08 | $0.08 | 3,200 |
| 2022-08-30 | $0.06 | $0.06 | 110,300 |
| 2022-08-29 | $0.07 | $0.07 | 192,800 |
| 2022-08-26 | $0.07 | $0.07 | 52,600 |
| 2022-08-25 | $0.07 | $0.07 | 29,100 |
| 2022-08-24 | $0.07 | $0.07 | 41,100 |
| 2022-08-23 | $0.07 | $0.07 | 95,900 |
| 2022-08-22 | $0.08 | $0.08 | 353,300 |
| 2022-08-19 | $0.05 | $0.05 | 89,400 |
| 2022-08-18 | $0.05 | $0.05 | 40,400 |
| 2022-08-17 | $0.04 | $0.04 | 0 |
| 2022-08-16 | $0.04 | $0.04 | 61,300 |
| 2022-08-15 | $0.04 | $0.04 | 7,600 |
| 2022-08-12 | $0.05 | $0.05 | 27,900 |
| 2022-08-11 | $0.04 | $0.04 | 6,700 |
| 2022-08-10 | $0.04 | $0.04 | 31,300 |
| 2022-08-09 | $0.04 | $0.04 | 27,700 |
| 2022-08-08 | $0.04 | $0.04 | 5,900 |
| 2022-08-05 | $0.04 | $0.04 | 0 |
| 2022-08-04 | $0.04 | $0.04 | 4,000 |
| 2022-08-03 | $0.04 | $0.04 | 16,100 |
| 2022-08-02 | $0.04 | $0.04 | 4,400 |
| 2022-08-01 | $0.04 | $0.04 | 2,000 |
| 2022-07-29 | $0.04 | $0.04 | 8,800 |
| 2022-07-28 | $0.04 | $0.04 | 4,200 |
| 2022-07-27 | $0.04 | $0.04 | 1,500 |
| 2022-07-26 | $0.04 | $0.04 | 13,300 |
| 2022-07-25 | $0.04 | $0.04 | 200 |
| 2022-07-22 | $0.04 | $0.04 | 5,600 |
| 2022-07-21 | $0.04 | $0.04 | 10,100 |
| 2022-07-20 | $0.04 | $0.04 | 44,400 |
| 2022-07-19 | $0.04 | $0.04 | 1,000 |
| 2022-07-18 | $0.05 | $0.05 | 12,300 |
| 2022-07-15 | $0.04 | $0.04 | 300 |
| 2022-07-14 | $0.04 | $0.04 | 500 |
| 2022-07-13 | $0.04 | $0.04 | 4,100 |
| 2022-07-12 | $0.04 | $0.04 | 8,600 |
| 2022-07-11 | $0.04 | $0.04 | 800 |
| 2022-07-08 | $0.04 | $0.04 | 0 |
| 2022-07-07 | $0.04 | $0.04 | 18,400 |
| 2022-07-06 | $0.04 | $0.04 | 12,100 |
| 2022-07-05 | $0.04 | $0.04 | 7,800 |
| 2022-07-01 | $0.04 | $0.04 | 1,500 |
| 2022-06-30 | $0.04 | $0.04 | 7,200 |
| 2022-06-29 | $0.04 | $0.04 | 0 |
| 2022-06-28 | $0.04 | $0.04 | 47,100 |
| 2022-06-27 | $0.04 | $0.04 | 58,200 |
| 2022-06-24 | $0.05 | $0.05 | 8,800 |
| 2022-06-23 | $0.05 | $0.05 | 800 |
| 2022-06-22 | $0.04 | $0.04 | 1,600 |
| 2022-06-21 | $0.04 | $0.04 | 28,500 |
| 2022-06-17 | $0.04 | $0.04 | 43,200 |
| 2022-06-16 | $0.05 | $0.05 | 13,200 |
| 2022-06-15 | $0.04 | $0.04 | 6,300 |
| 2022-06-14 | $0.04 | $0.04 | 21,000 |
| 2022-06-13 | $0.05 | $0.05 | 29,500 |
| 2022-06-10 | $0.06 | $0.06 | 23,200 |
| 2022-06-09 | $0.05 | $0.05 | 0 |
| 2022-06-08 | $0.05 | $0.05 | 0 |
| 2022-06-07 | $0.05 | $0.05 | 7,500 |
| 2022-06-06 | $0.05 | $0.05 | 4,300 |
| 2022-06-03 | $0.05 | $0.05 | 112,500 |
| 2022-06-02 | $0.06 | $0.06 | 9,100 |
| 2022-06-01 | $0.06 | $0.06 | 15,800 |
| 2022-05-31 | $0.06 | $0.06 | 9,900 |
| 2022-05-27 | $0.05 | $0.05 | 200 |
| 2022-05-26 | $0.05 | $0.05 | 52,100 |
| 2022-05-25 | $0.06 | $0.06 | 10,000 |
| 2022-05-24 | $0.05 | $0.05 | 300 |
| 2022-05-23 | $0.05 | $0.05 | 9,000 |
| 2022-05-20 | $0.05 | $0.05 | 4,600 |
| 2022-05-19 | $0.05 | $0.05 | 900 |
| 2022-05-18 | $0.05 | $0.05 | 800 |
| 2022-05-17 | $0.05 | $0.05 | 31,900 |
| 2022-05-16 | $0.06 | $0.06 | 62,600 |
| 2022-05-13 | $0.05 | $0.05 | 900 |
| 2022-05-12 | $0.04 | $0.04 | 900 |
| 2022-05-11 | $0.04 | $0.04 | 5,300 |
| 2022-05-10 | $0.05 | $0.05 | 4,200 |
| 2022-05-09 | $0.05 | $0.05 | 55,800 |
| 2022-05-06 | $0.06 | $0.06 | 2,300 |
| 2022-05-05 | $0.05 | $0.05 | 2,400 |
| 2022-05-04 | $0.05 | $0.05 | 140,600 |
| 2022-05-03 | $0.06 | $0.06 | 34,100 |
| 2022-05-02 | $0.06 | $0.06 | 128,800 |
| 2022-04-29 | $0.05 | $0.05 | 26,100 |
| 2022-04-28 | $0.05 | $0.05 | 1,100 |
| 2022-04-27 | $0.05 | $0.05 | 150,100 |
| 2022-04-26 | $0.05 | $0.05 | 94,300 |
| 2022-04-25 | $0.04 | $0.04 | 1,200 |
| 2022-04-22 | $0.04 | $0.04 | 52,300 |
| 2022-04-21 | $0.05 | $0.05 | 67,600 |
| 2022-04-20 | $0.05 | $0.05 | 16,300 |
| 2022-04-19 | $0.04 | $0.04 | 0 |
| 2022-04-18 | $0.04 | $0.04 | 6,300 |
| 2022-04-14 | $0.04 | $0.04 | 3,400 |
| 2022-04-13 | $0.05 | $0.05 | 310,900 |
| 2022-04-12 | $0.05 | $0.05 | 1,100 |
| 2022-04-11 | $0.05 | $0.05 | 500 |
| 2022-04-08 | $0.05 | $0.05 | 25,000 |
| 2022-04-07 | $0.05 | $0.05 | 5,400 |
| 2022-04-06 | $0.05 | $0.05 | 141,000 |
| 2022-04-05 | $0.05 | $0.05 | 57,200 |
| 2022-04-04 | $0.05 | $0.05 | 129,700 |
| 2022-04-01 | $0.05 | $0.05 | 17,100 |
| 2022-03-31 | $0.05 | $0.05 | 63,300 |
| 2022-03-30 | $0.05 | $0.05 | 1,200 |
| 2022-03-29 | $0.05 | $0.05 | 15,000 |
| 2022-03-28 | $0.05 | $0.05 | 76,900 |
| 2022-03-25 | $0.05 | $0.05 | 87,900 |
| 2022-03-24 | $0.05 | $0.05 | 44,800 |
| 2022-03-23 | $0.05 | $0.05 | 111,300 |
| 2022-03-22 | $0.05 | $0.05 | 46,900 |
| 2022-03-21 | $0.05 | $0.05 | 13,400 |
| 2022-03-18 | $0.05 | $0.05 | 6,200 |
| 2022-03-17 | $0.05 | $0.05 | 1,600 |
| 2022-03-16 | $0.04 | $0.04 | 16,800 |
| 2022-03-15 | $0.04 | $0.04 | 19,600 |
| 2022-03-14 | $0.04 | $0.04 | 200 |
| 2022-03-11 | $0.04 | $0.04 | 7,900 |
| 2022-03-10 | $0.04 | $0.04 | 2,000 |
| 2022-03-09 | $0.04 | $0.04 | 7,400 |
| 2022-03-08 | $0.04 | $0.04 | 19,800 |
| 2022-03-07 | $0.04 | $0.04 | 161,300 |
| 2022-03-04 | $0.05 | $0.05 | 5,100 |
| 2022-03-03 | $0.05 | $0.05 | 196,400 |
| 2022-03-02 | $0.05 | $0.05 | 35,200 |
| 2022-03-01 | $0.05 | $0.05 | 69,600 |
| 2022-02-28 | $0.05 | $0.05 | 10,400 |
| 2022-02-25 | $0.04 | $0.04 | 69,500 |
| 2022-02-24 | $0.04 | $0.04 | 0 |
| 2022-02-23 | $0.04 | $0.04 | 16,700 |
| 2022-02-22 | $0.05 | $0.05 | 26,900 |
| 2022-02-18 | $0.05 | $0.05 | 16,500 |
| 2022-02-17 | $0.05 | $0.05 | 19,900 |
| 2022-02-16 | $0.05 | $0.05 | 69,500 |
| 2022-02-15 | $0.05 | $0.05 | 12,400 |
| 2022-02-14 | $0.05 | $0.05 | 39,300 |
| 2022-02-11 | $0.06 | $0.06 | 9,100 |
| 2022-02-10 | $0.05 | $0.05 | 21,800 |
| 2022-02-09 | $0.05 | $0.05 | 21,800 |
| 2022-02-08 | $0.05 | $0.05 | 14,800 |
| 2022-02-07 | $0.05 | $0.05 | 13,000 |
| 2022-02-04 | $0.06 | $0.06 | 25,700 |
| 2022-02-03 | $0.05 | $0.05 | 3,100 |
| 2022-02-02 | $0.06 | $0.06 | 21,600 |
| 2022-02-01 | $0.05 | $0.05 | 57,100 |
| 2022-01-31 | $0.05 | $0.05 | 12,600 |
| 2022-01-28 | $0.05 | $0.05 | 1,900 |
| 2022-01-27 | $0.05 | $0.05 | 60,000 |
| 2022-01-26 | $0.05 | $0.05 | 28,500 |
| 2022-01-25 | $0.06 | $0.06 | 10,200 |
| 2022-01-24 | $0.06 | $0.06 | 11,800 |
| 2022-01-21 | $0.06 | $0.06 | 2,200 |
| 2022-01-20 | $0.06 | $0.06 | 54,600 |
| 2022-01-19 | $0.05 | $0.05 | 42,600 |
| 2022-01-18 | $0.06 | $0.06 | 400 |
| 2022-01-14 | $0.06 | $0.06 | 37,700 |
| 2022-01-13 | $0.06 | $0.06 | 15,800 |
| 2022-01-12 | $0.06 | $0.06 | 46,500 |
| 2022-01-11 | $0.06 | $0.06 | 13,300 |
| 2022-01-10 | $0.06 | $0.06 | 2,100 |
| 2022-01-07 | $0.06 | $0.06 | 100,200 |
| 2022-01-06 | $0.06 | $0.06 | 700 |
| 2022-01-05 | $0.06 | $0.06 | 17,900 |
| 2022-01-04 | $0.06 | $0.06 | 14,800 |
| 2022-01-03 | $0.06 | $0.06 | 15,800 |