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
- 1996-07-09 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 | $0.08 | $0.08 | 1,642 |
| 2022-12-29 | $0.07 | $0.07 | 875 |
| 2022-12-28 | $0.06 | $0.06 | 3,859 |
| 2022-12-27 | $0.06 | $0.06 | 1,785 |
| 2022-12-23 | $0.07 | $0.07 | 10,000 |
| 2022-12-22 | $0.07 | $0.07 | 54,328 |
| 2022-12-21 | $0.06 | $0.06 | 28,797 |
| 2022-12-20 | $0.08 | $0.08 | 9,250 |
| 2022-12-19 | $0.07 | $0.07 | 1,250 |
| 2022-12-16 | $0.07 | $0.07 | 35,854 |
| 2022-12-15 | $0.09 | $0.09 | 0 |
| 2022-12-14 | $0.09 | $0.09 | 6,271 |
| 2022-12-13 | $0.09 | $0.09 | 725 |
| 2022-12-12 | $0.07 | $0.07 | 19,506 |
| 2022-12-09 | $0.12 | $0.12 | 40,120 |
| 2022-12-08 | $0.13 | $0.13 | 217,967 |
| 2022-12-07 | $0.12 | $0.12 | 41,353 |
| 2022-12-06 | $0.13 | $0.13 | 72,563 |
| 2022-12-05 | $0.13 | $0.13 | 27,250 |
| 2022-12-02 | $0.16 | $0.16 | 14,196 |
| 2022-12-01 | $0.17 | $0.17 | 53,890 |
| 2022-11-30 | $0.14 | $0.14 | 63,445 |
| 2022-11-29 | $0.15 | $0.15 | 104,886 |
| 2022-11-28 | $0.14 | $0.14 | 158,538 |
| 2022-11-25 | $0.15 | $0.15 | 211,278 |
| 2022-11-23 | $0.11 | $0.11 | 87,626 |
| 2022-11-22 | $0.10 | $0.10 | 78,428 |
| 2022-11-21 | $0.09 | $0.09 | 653,613 |
| 2022-11-18 | $0.05 | $0.05 | 8,150 |
| 2022-11-17 | $0.05 | $0.05 | 29,500 |
| 2022-11-16 | $0.06 | $0.06 | 82,025 |
| 2022-11-15 | $0.05 | $0.05 | 9,446 |
| 2022-11-14 | $0.05 | $0.05 | 22,560 |
| 2022-11-11 | $0.05 | $0.05 | 46,750 |
| 2022-11-10 | $0.05 | $0.05 | 3,027 |
| 2022-11-09 | $0.05 | $0.05 | 0 |
| 2022-11-08 | $0.05 | $0.05 | 555 |
| 2022-11-07 | $0.05 | $0.05 | 3,337 |
| 2022-11-04 | $0.05 | $0.05 | 100 |
| 2022-11-03 | $0.05 | $0.05 | 4,000 |
| 2022-11-02 | $0.05 | $0.05 | 29,964 |
| 2022-11-01 | $0.05 | $0.05 | 68,569 |
| 2022-10-31 | $0.06 | $0.06 | 0 |
| 2022-10-28 | $0.06 | $0.06 | 14,225 |
| 2022-10-27 | $0.06 | $0.06 | 42,575 |
| 2022-10-26 | $0.05 | $0.05 | 757 |
| 2022-10-25 | $0.05 | $0.05 | 12,550 |
| 2022-10-24 | $0.06 | $0.06 | 75 |
| 2022-10-21 | $0.05 | $0.05 | 500 |
| 2022-10-20 | $0.06 | $0.06 | 15,785 |
| 2022-10-19 | $0.06 | $0.06 | 5,000 |
| 2022-10-18 | $0.06 | $0.06 | 3,250 |
| 2022-10-17 | $0.06 | $0.06 | 5,500 |
| 2022-10-14 | $0.06 | $0.06 | 4,912 |
| 2022-10-13 | $0.05 | $0.05 | 10,319 |
| 2022-10-12 | $0.05 | $0.05 | 25,972 |
| 2022-10-11 | $0.06 | $0.06 | 5,994 |
| 2022-10-10 | $0.06 | $0.06 | 31,719 |
| 2022-10-07 | $0.06 | $0.06 | 35,750 |
| 2022-10-06 | $0.08 | $0.08 | 82,324 |
| 2022-10-05 | $0.07 | $0.07 | 4,825 |
| 2022-10-04 | $0.07 | $0.07 | 0 |
| 2022-10-03 | $0.07 | $0.07 | 1,275 |
| 2022-09-30 | $0.07 | $0.07 | 9,400 |
| 2022-09-29 | $0.07 | $0.07 | 7,535 |
| 2022-09-28 | $0.06 | $0.06 | 26,250 |
| 2022-09-27 | $0.06 | $0.06 | 24,500 |
| 2022-09-26 | $0.06 | $0.06 | 14,560 |
| 2022-09-23 | $0.05 | $0.05 | 30,320 |
| 2022-09-22 | $0.05 | $0.05 | 19,393 |
| 2022-09-21 | $0.06 | $0.06 | 4,710 |
| 2022-09-20 | $0.06 | $0.06 | 30,400 |
| 2022-09-19 | $0.06 | $0.06 | 64,915 |
| 2022-09-16 | $0.07 | $0.07 | 0 |
| 2022-09-15 | $0.07 | $0.07 | 412,730 |
| 2022-09-14 | $0.08 | $0.08 | 124,960 |
| 2022-09-13 | $0.08 | $0.08 | 104,006 |
| 2022-09-12 | $0.09 | $0.09 | 62,802 |
| 2022-09-09 | $0.09 | $0.09 | 43,500 |
| 2022-09-08 | $0.08 | $0.08 | 0 |
| 2022-09-07 | $0.08 | $0.08 | 58,561 |
| 2022-09-06 | $0.08 | $0.08 | 5,805 |
| 2022-09-02 | $0.09 | $0.09 | 5,500 |
| 2022-09-01 | $0.08 | $0.08 | 24,000 |
| 2022-08-31 | $0.08 | $0.08 | 48,594 |
| 2022-08-30 | $0.09 | $0.09 | 25,750 |
| 2022-08-29 | $0.08 | $0.08 | 30,010 |
| 2022-08-26 | $0.08 | $0.08 | 20,250 |
| 2022-08-25 | $0.08 | $0.08 | 16,750 |
| 2022-08-24 | $0.08 | $0.08 | 132,202 |
| 2022-08-23 | $0.09 | $0.09 | 4,965 |
| 2022-08-22 | $0.08 | $0.08 | 72,197 |
| 2022-08-19 | $0.08 | $0.08 | 57,558 |
| 2022-08-18 | $0.09 | $0.09 | 11,605 |
| 2022-08-17 | $0.09 | $0.09 | 49,750 |
| 2022-08-16 | $0.09 | $0.09 | 61,280 |
| 2022-08-15 | $0.09 | $0.09 | 55,000 |
| 2022-08-12 | $0.10 | $0.10 | 34,358 |
| 2022-08-11 | $0.10 | $0.10 | 20,375 |
| 2022-08-10 | $0.09 | $0.09 | 103,910 |
| 2022-08-09 | $0.09 | $0.09 | 45,610 |
| 2022-08-08 | $0.09 | $0.09 | 59,950 |
| 2022-08-05 | $0.10 | $0.10 | 10,900 |
| 2022-08-04 | $0.10 | $0.10 | 65,800 |
| 2022-08-03 | $0.10 | $0.10 | 64,226 |
| 2022-08-02 | $0.09 | $0.09 | 46,508 |
| 2022-08-01 | $0.09 | $0.09 | 46,049 |
| 2022-07-29 | $0.09 | $0.09 | 98,945 |
| 2022-07-28 | $0.11 | $0.11 | 81,600 |
| 2022-07-27 | $0.08 | $0.08 | 27,141 |
| 2022-07-26 | $0.08 | $0.08 | 8,337 |
| 2022-07-25 | $0.08 | $0.08 | 28,605 |
| 2022-07-22 | $0.09 | $0.09 | 87,554 |
| 2022-07-21 | $0.08 | $0.08 | 29,700 |
| 2022-07-20 | $0.08 | $0.08 | 14,350 |
| 2022-07-19 | $0.07 | $0.07 | 35,761 |
| 2022-07-18 | $0.08 | $0.08 | 35,484 |
| 2022-07-15 | $0.08 | $0.08 | 121,712 |
| 2022-07-14 | $0.08 | $0.08 | 75,570 |
| 2022-07-13 | $0.08 | $0.08 | 57,794 |
| 2022-07-12 | $0.08 | $0.08 | 4,575 |
| 2022-07-11 | $0.08 | $0.08 | 64,312 |
| 2022-07-08 | $0.08 | $0.08 | 50,545 |
| 2022-07-07 | $0.09 | $0.09 | 63,025 |
| 2022-07-06 | $0.09 | $0.09 | 19,700 |
| 2022-07-05 | $0.09 | $0.09 | 157,800 |
| 2022-07-01 | $0.10 | $0.10 | 100 |
| 2022-06-30 | $0.11 | $0.11 | 150,695 |
| 2022-06-29 | $0.08 | $0.08 | 52,397 |
| 2022-06-28 | $0.09 | $0.09 | 234,863 |
| 2022-06-27 | $0.08 | $0.08 | 84,216 |
| 2022-06-24 | $0.09 | $0.09 | 7,570 |
| 2022-06-23 | $0.09 | $0.09 | 23,850 |
| 2022-06-22 | $0.10 | $0.10 | 6,180 |
| 2022-06-21 | $0.09 | $0.09 | 159,024 |
| 2022-06-17 | $0.12 | $0.12 | 22,800 |
| 2022-06-16 | $0.10 | $0.10 | 3,745 |
| 2022-06-15 | $0.09 | $0.09 | 42,541 |
| 2022-06-14 | $0.10 | $0.10 | 11,061 |
| 2022-06-13 | $0.10 | $0.10 | 59,001 |
| 2022-06-10 | $0.11 | $0.11 | 62,605 |
| 2022-06-09 | $0.10 | $0.10 | 11,585 |
| 2022-06-08 | $0.09 | $0.09 | 17,119 |
| 2022-06-07 | $0.12 | $0.12 | 495 |
| 2022-06-06 | $0.12 | $0.12 | 4,750 |
| 2022-06-03 | $0.11 | $0.11 | 8,042 |
| 2022-06-02 | $0.12 | $0.12 | 19,221 |
| 2022-06-01 | $0.12 | $0.12 | 204,434 |
| 2022-05-31 | $0.11 | $0.11 | 28,237 |
| 2022-05-27 | $0.12 | $0.12 | 8,800 |
| 2022-05-26 | $0.13 | $0.13 | 6,987 |
| 2022-05-25 | $0.13 | $0.13 | 0 |
| 2022-05-24 | $0.13 | $0.13 | 54,985 |
| 2022-05-23 | $0.13 | $0.13 | 1,294 |
| 2022-05-20 | $0.12 | $0.12 | 23,109 |
| 2022-05-19 | $0.12 | $0.12 | 47,090 |
| 2022-05-18 | $0.13 | $0.13 | 42,500 |
| 2022-05-17 | $0.14 | $0.14 | 127,012 |
| 2022-05-16 | $0.13 | $0.13 | 52,323 |
| 2022-05-13 | $0.16 | $0.16 | 27,895 |
| 2022-05-12 | $0.16 | $0.16 | 13,322 |
| 2022-05-11 | $0.16 | $0.16 | 51,383 |
| 2022-05-10 | $0.18 | $0.18 | 136,699 |
| 2022-05-09 | $0.18 | $0.18 | 150,671 |
| 2022-05-06 | $0.20 | $0.20 | 23,065 |
| 2022-05-05 | $0.19 | $0.19 | 181,417 |
| 2022-05-04 | $0.17 | $0.17 | 123,670 |
| 2022-05-03 | $0.16 | $0.16 | 72,328 |
| 2022-05-02 | $0.16 | $0.16 | 45,497 |
| 2022-04-29 | $0.18 | $0.18 | 255,976 |
| 2022-04-28 | $0.16 | $0.16 | 209,332 |
| 2022-04-27 | $0.17 | $0.17 | 64,078 |
| 2022-04-26 | $0.18 | $0.18 | 203,773 |
| 2022-04-25 | $0.18 | $0.18 | 63,897 |
| 2022-04-22 | $0.18 | $0.18 | 68,944 |
| 2022-04-21 | $0.20 | $0.20 | 96,948 |
| 2022-04-20 | $0.20 | $0.20 | 53,338 |
| 2022-04-19 | $0.23 | $0.23 | 361,078 |
| 2022-04-18 | $0.19 | $0.19 | 400,466 |
| 2022-04-14 | $0.17 | $0.17 | 130,991 |
| 2022-04-13 | $0.16 | $0.16 | 26,455 |
| 2022-04-12 | $0.15 | $0.15 | 102,100 |
| 2022-04-11 | $0.15 | $0.15 | 71,953 |
| 2022-04-08 | $0.16 | $0.16 | 62,085 |
| 2022-04-07 | $0.15 | $0.15 | 39,686 |
| 2022-04-06 | $0.15 | $0.15 | 149,503 |
| 2022-04-05 | $0.16 | $0.16 | 267,262 |
| 2022-04-04 | $0.12 | $0.12 | 369,408 |
| 2022-04-01 | $0.11 | $0.11 | 25,236 |
| 2022-03-31 | $0.12 | $0.12 | 4,425 |
| 2022-03-30 | $0.12 | $0.12 | 15,180 |
| 2022-03-29 | $0.13 | $0.13 | 129,921 |
| 2022-03-28 | $0.10 | $0.10 | 135,792 |
| 2022-03-25 | $0.13 | $0.13 | 10,000 |
| 2022-03-24 | $0.13 | $0.13 | 0 |
| 2022-03-23 | $0.13 | $0.13 | 13,181 |
| 2022-03-22 | $0.10 | $0.10 | 12,900 |
| 2022-03-21 | $0.11 | $0.11 | 15,498 |
| 2022-03-18 | $0.13 | $0.13 | 9,250 |
| 2022-03-17 | $0.11 | $0.11 | 4,203 |
| 2022-03-16 | $0.11 | $0.11 | 2,000 |
| 2022-03-15 | $0.13 | $0.13 | 45 |
| 2022-03-14 | $0.12 | $0.12 | 103,855 |
| 2022-03-11 | $0.12 | $0.12 | 20,189 |
| 2022-03-10 | $0.10 | $0.10 | 60,251 |
| 2022-03-09 | $0.11 | $0.11 | 8,199 |
| 2022-03-08 | $0.11 | $0.11 | 3,735 |
| 2022-03-07 | $0.11 | $0.11 | 54,128 |
| 2022-03-04 | $0.13 | $0.13 | 122,686 |
| 2022-03-03 | $0.13 | $0.13 | 175,954 |
| 2022-03-02 | $0.10 | $0.10 | 10,850 |
| 2022-03-01 | $0.10 | $0.10 | 5,610 |
| 2022-02-28 | $0.11 | $0.11 | 1,105 |
| 2022-02-25 | $0.11 | $0.11 | 22,050 |
| 2022-02-24 | $0.12 | $0.12 | 130,188 |
| 2022-02-23 | $0.12 | $0.12 | 10,275 |
| 2022-02-22 | $0.12 | $0.12 | 0 |
| 2022-02-18 | $0.12 | $0.12 | 47,880 |
| 2022-02-17 | $0.12 | $0.12 | 131,240 |
| 2022-02-16 | $0.12 | $0.12 | 208,864 |
| 2022-02-15 | $0.13 | $0.13 | 102,380 |
| 2022-02-14 | $0.13 | $0.13 | 10,810 |
| 2022-02-11 | $0.15 | $0.15 | 1,317 |
| 2022-02-10 | $0.14 | $0.14 | 21,000 |
| 2022-02-09 | $0.14 | $0.14 | 21,359 |
| 2022-02-08 | $0.14 | $0.14 | 37,103 |
| 2022-02-07 | $0.15 | $0.15 | 9,095 |
| 2022-02-04 | $0.17 | $0.17 | 42,642 |
| 2022-02-03 | $0.19 | $0.19 | 7,000 |
| 2022-02-02 | $0.19 | $0.19 | 36,946 |
| 2022-02-01 | $0.22 | $0.22 | 62,860 |
| 2022-01-31 | $0.16 | $0.16 | 50 |
| 2022-01-28 | $0.14 | $0.14 | 53,302 |
| 2022-01-27 | $0.12 | $0.12 | 19,286 |
| 2022-01-26 | $0.13 | $0.13 | 37,642 |
| 2022-01-25 | $0.12 | $0.12 | 111,094 |
| 2022-01-24 | $0.14 | $0.14 | 92,500 |
| 2022-01-21 | $0.16 | $0.16 | 88,213 |
| 2022-01-20 | $0.13 | $0.13 | 191,497 |
| 2022-01-19 | $0.15 | $0.15 | 106,921 |
| 2022-01-18 | $0.16 | $0.16 | 127,534 |
| 2022-01-14 | $0.15 | $0.15 | 722,285 |
| 2022-01-13 | $0.18 | $0.18 | 157,262 |
| 2022-01-12 | $0.19 | $0.19 | 176,712 |
| 2022-01-11 | $0.20 | $0.20 | 369,079 |
| 2022-01-10 | $0.23 | $0.23 | 430,445 |
| 2022-01-07 | $0.28 | $0.28 | 217,705 |
| 2022-01-06 | $0.34 | $0.34 | 123,885 |
| 2022-01-05 | $0.35 | $0.35 | 123,332 |
| 2022-01-04 | $0.31 | $0.31 | 30,129 |
| 2022-01-03 | $0.32 | $0.32 | 351,072 |