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
- 2022-04-04 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 | $0.07 | $0.07 | 2,554 |
| 2022-12-29 | $0.10 | $0.10 | 0 |
| 2022-12-28 | $0.10 | $0.10 | 16,143 |
| 2022-12-27 | $0.08 | $0.08 | 25,000 |
| 2022-12-23 | $0.10 | $0.10 | 1,001 |
| 2022-12-22 | $0.07 | $0.07 | 0 |
| 2022-12-21 | $0.07 | $0.07 | 0 |
| 2022-12-20 | $0.07 | $0.07 | 0 |
| 2022-12-19 | $0.07 | $0.07 | 20,190 |
| 2022-12-16 | $0.07 | $0.07 | 0 |
| 2022-12-15 | $0.07 | $0.07 | 6,071 |
| 2022-12-14 | $0.07 | $0.07 | 13,403 |
| 2022-12-13 | $0.10 | $0.10 | 0 |
| 2022-12-12 | $0.10 | $0.10 | 0 |
| 2022-12-09 | $0.10 | $0.10 | 0 |
| 2022-12-08 | $0.10 | $0.10 | 0 |
| 2022-12-07 | $0.10 | $0.10 | 0 |
| 2022-12-06 | $0.10 | $0.10 | 500 |
| 2022-12-05 | $0.12 | $0.12 | 0 |
| 2022-12-02 | $0.12 | $0.12 | 15,000 |
| 2022-12-01 | $0.10 | $0.10 | 1,000 |
| 2022-11-30 | $0.11 | $0.11 | 18,500 |
| 2022-11-29 | $0.13 | $0.13 | 3,000 |
| 2022-11-28 | $0.15 | $0.15 | 40,960 |
| 2022-11-25 | $0.16 | $0.16 | 275 |
| 2022-11-23 | $0.13 | $0.13 | 21,000 |
| 2022-11-22 | $0.07 | $0.07 | 0 |
| 2022-11-21 | $0.07 | $0.07 | 15,000 |
| 2022-11-18 | $0.10 | $0.10 | 39,526 |
| 2022-11-17 | $0.07 | $0.07 | 0 |
| 2022-11-16 | $0.07 | $0.07 | 0 |
| 2022-11-15 | $0.07 | $0.07 | 10,500 |
| 2022-11-14 | $0.10 | $0.10 | 25,218 |
| 2022-11-11 | $0.09 | $0.09 | 815 |
| 2022-11-10 | $0.11 | $0.11 | 0 |
| 2022-11-09 | $0.11 | $0.11 | 0 |
| 2022-11-08 | $0.11 | $0.11 | 0 |
| 2022-11-07 | $0.11 | $0.11 | 0 |
| 2022-11-04 | $0.11 | $0.11 | 0 |
| 2022-11-03 | $0.11 | $0.11 | 0 |
| 2022-11-02 | $0.11 | $0.11 | 68,868 |
| 2022-11-01 | $0.10 | $0.10 | 0 |
| 2022-10-31 | $0.10 | $0.10 | 30,448 |
| 2022-10-28 | $0.09 | $0.09 | 250 |
| 2022-10-27 | $0.11 | $0.11 | 0 |
| 2022-10-26 | $0.11 | $0.11 | 0 |
| 2022-10-25 | $0.11 | $0.11 | 1,106 |
| 2022-10-24 | $0.08 | $0.08 | 0 |
| 2022-10-21 | $0.08 | $0.08 | 12,020 |
| 2022-10-20 | $0.08 | $0.08 | 1,000 |
| 2022-10-19 | $0.08 | $0.08 | 0 |
| 2022-10-18 | $0.08 | $0.08 | 0 |
| 2022-10-17 | $0.08 | $0.08 | 20,107 |
| 2022-10-14 | $0.10 | $0.10 | 0 |
| 2022-10-13 | $0.10 | $0.10 | 0 |
| 2022-10-12 | $0.10 | $0.10 | 1,490 |
| 2022-10-11 | $0.10 | $0.10 | 0 |
| 2022-10-10 | $0.10 | $0.10 | 0 |
| 2022-10-07 | $0.10 | $0.10 | 0 |
| 2022-10-06 | $0.10 | $0.10 | 0 |
| 2022-10-05 | $0.10 | $0.10 | 0 |
| 2022-10-04 | $0.10 | $0.10 | 349 |
| 2022-10-03 | $0.10 | $0.10 | 10,700 |
| 2022-09-30 | $0.09 | $0.09 | 0 |
| 2022-09-29 | $0.09 | $0.09 | 850 |
| 2022-09-28 | $0.09 | $0.09 | 0 |
| 2022-09-27 | $0.09 | $0.09 | 5,000 |
| 2022-09-26 | $0.08 | $0.08 | 0 |
| 2022-09-23 | $0.08 | $0.08 | 47,500 |
| 2022-09-22 | $0.10 | $0.10 | 0 |
| 2022-09-21 | $0.10 | $0.10 | 0 |
| 2022-09-20 | $0.10 | $0.10 | 21,500 |
| 2022-09-19 | $0.10 | $0.10 | 15,000 |
| 2022-09-16 | $0.10 | $0.10 | 0 |
| 2022-09-15 | $0.10 | $0.10 | 5,000 |
| 2022-09-14 | $0.10 | $0.10 | 0 |
| 2022-09-13 | $0.10 | $0.10 | 1,000 |
| 2022-09-12 | $0.10 | $0.10 | 0 |
| 2022-09-09 | $0.10 | $0.10 | 10,509 |
| 2022-09-08 | $0.10 | $0.10 | 15,383 |
| 2022-09-07 | $0.10 | $0.10 | 2,000 |
| 2022-09-06 | $0.10 | $0.10 | 67,810 |
| 2022-09-02 | $0.10 | $0.10 | 23,895 |
| 2022-09-01 | $0.11 | $0.11 | 400 |
| 2022-08-31 | $0.15 | $0.15 | 0 |
| 2022-08-30 | $0.15 | $0.15 | 1,800 |
| 2022-08-29 | $0.14 | $0.14 | 0 |
| 2022-08-26 | $0.14 | $0.14 | 15,323 |
| 2022-08-25 | $0.15 | $0.15 | 0 |
| 2022-08-24 | $0.15 | $0.15 | 0 |
| 2022-08-23 | $0.15 | $0.15 | 0 |
| 2022-08-22 | $0.15 | $0.15 | 23,768 |
| 2022-08-19 | $0.17 | $0.17 | 13,988 |
| 2022-08-18 | $0.15 | $0.15 | 16,550 |
| 2022-08-17 | $0.12 | $0.12 | 31,374 |
| 2022-08-16 | $0.10 | $0.10 | 5,100 |
| 2022-08-15 | $0.14 | $0.14 | 7,000 |
| 2022-08-12 | $0.13 | $0.13 | 1,000 |
| 2022-08-11 | $0.14 | $0.14 | 39,082 |
| 2022-08-10 | $0.09 | $0.09 | 40,500 |
| 2022-08-09 | $0.14 | $0.14 | 2,001 |
| 2022-08-08 | $0.14 | $0.14 | 1,780 |
| 2022-08-05 | $0.14 | $0.14 | 11,750 |
| 2022-08-04 | $0.10 | $0.10 | 21,986 |
| 2022-08-03 | $0.10 | $0.10 | 15,072 |
| 2022-08-02 | $0.10 | $0.10 | 10,000 |
| 2022-08-01 | $0.10 | $0.10 | 35,749 |
| 2022-07-29 | $0.13 | $0.13 | 0 |
| 2022-07-28 | $0.13 | $0.13 | 10,300 |
| 2022-07-27 | $0.13 | $0.13 | 71,365 |
| 2022-07-26 | $0.13 | $0.13 | 31,400 |
| 2022-07-25 | $0.20 | $0.20 | 115,680 |
| 2022-07-22 | $0.29 | $0.29 | 404 |
| 2022-07-21 | $0.08 | $0.08 | 0 |
| 2022-07-20 | $0.08 | $0.08 | 21,010 |
| 2022-07-19 | $0.08 | $0.08 | 6,916 |
| 2022-07-18 | $0.45 | $0.45 | 0 |
| 2022-07-15 | $0.45 | $0.45 | 3,953 |
| 2022-07-14 | $0.45 | $0.45 | 11,200 |
| 2022-07-13 | $0.35 | $0.35 | 4,000 |
| 2022-07-12 | $0.50 | $0.50 | 0 |
| 2022-07-11 | $0.50 | $0.50 | 27,600 |
| 2022-07-08 | $0.39 | $0.39 | 4,600 |
| 2022-07-07 | $0.11 | $0.11 | 1,000 |
| 2022-07-06 | $0.11 | $0.11 | 145 |
| 2022-07-05 | $0.20 | $0.20 | 147 |
| 2022-07-01 | $0.20 | $0.20 | 2,950 |
| 2022-06-30 | $0.20 | $0.20 | 5,450 |
| 2022-06-29 | $0.29 | $0.29 | 4,800 |
| 2022-06-28 | $0.20 | $0.20 | 12,000 |
| 2022-06-27 | $0.30 | $0.30 | 6,724 |
| 2022-06-24 | $0.39 | $0.39 | 0 |
| 2022-06-23 | $0.39 | $0.39 | 200 |
| 2022-06-22 | $0.39 | $0.39 | 950 |
| 2022-06-21 | $0.39 | $0.39 | 3,750 |
| 2022-06-17 | $0.37 | $0.37 | 29,021 |
| 2022-06-16 | $0.13 | $0.13 | 825 |
| 2022-06-15 | $0.20 | $0.20 | 0 |
| 2022-06-14 | $0.20 | $0.20 | 27,520 |
| 2022-06-13 | $0.25 | $0.25 | 0 |
| 2022-06-10 | $0.25 | $0.25 | 0 |
| 2022-06-09 | $0.25 | $0.25 | 1,025 |
| 2022-06-08 | $0.33 | $0.33 | 4,400 |
| 2022-06-07 | $0.20 | $0.20 | 30,000 |
| 2022-06-06 | $0.43 | $0.43 | 7,800 |
| 2022-06-03 | $0.50 | $0.50 | 0 |
| 2022-06-02 | $0.50 | $0.50 | 0 |
| 2022-06-01 | $0.50 | $0.50 | 0 |
| 2022-05-31 | $0.50 | $0.50 | 324 |
| 2022-05-27 | $0.49 | $0.49 | 0 |
| 2022-05-26 | $0.49 | $0.49 | 520 |
| 2022-05-25 | $0.50 | $0.50 | 386 |
| 2022-05-24 | $0.50 | $0.50 | 0 |
| 2022-05-23 | $0.50 | $0.50 | 2,601 |
| 2022-05-20 | $0.49 | $0.49 | 0 |
| 2022-05-19 | $0.49 | $0.49 | 121 |
| 2022-05-18 | $0.50 | $0.50 | 0 |
| 2022-05-17 | $0.50 | $0.50 | 410 |
| 2022-05-16 | $0.50 | $0.50 | 200 |
| 2022-05-13 | $0.45 | $0.45 | 0 |
| 2022-05-12 | $0.45 | $0.45 | 0 |
| 2022-05-11 | $0.45 | $0.45 | 0 |
| 2022-05-10 | $0.45 | $0.45 | 200 |
| 2022-05-09 | $0.31 | $0.31 | 0 |
| 2022-05-06 | $0.31 | $0.31 | 750 |
| 2022-05-05 | $0.30 | $0.30 | 0 |
| 2022-05-04 | $0.30 | $0.30 | 2,429 |
| 2022-05-03 | $0.30 | $0.30 | 750 |
| 2022-05-02 | $0.31 | $0.31 | 0 |
| 2022-04-29 | $0.31 | $0.31 | 0 |
| 2022-04-28 | $0.31 | $0.31 | 0 |
| 2022-04-27 | $0.31 | $0.31 | 489 |
| 2022-04-26 | $0.31 | $0.31 | 297 |
| 2022-04-25 | $0.55 | $0.55 | 0 |
| 2022-04-22 | $0.55 | $0.55 | 0 |
| 2022-04-21 | $0.55 | $0.55 | 11,385 |
| 2022-04-20 | $0.39 | $0.39 | 1,003 |
| 2022-04-19 | $0.39 | $0.39 | 0 |
| 2022-04-18 | $0.39 | $0.39 | 5,001 |
| 2022-04-14 | $0.39 | $0.39 | 192 |
| 2022-04-13 | $0.42 | $0.42 | 0 |
| 2022-04-12 | $0.42 | $0.42 | 1,011 |
| 2022-04-11 | $0.47 | $0.47 | 0 |
| 2022-04-08 | $0.47 | $0.47 | 4,398 |
| 2022-04-07 | $0.46 | $0.46 | 2,746 |
| 2022-04-06 | $0.48 | $0.48 | 0 |
| 2022-04-05 | $0.48 | $0.48 | 1,050 |
| 2022-04-04 | $0.45 | $0.45 | 17,894 |