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
- 2009-12-10 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 | $0.31 | $0.31 | 35,961 |
| 2022-12-29 | $0.29 | $0.29 | 5,261 |
| 2022-12-28 | $0.30 | $0.30 | 9,974 |
| 2022-12-27 | $0.28 | $0.28 | 23,029 |
| 2022-12-23 | $0.34 | $0.34 | 17,944 |
| 2022-12-22 | $0.28 | $0.28 | 10,363 |
| 2022-12-21 | $0.30 | $0.30 | 32,013 |
| 2022-12-20 | $0.31 | $0.31 | 45,225 |
| 2022-12-19 | $0.29 | $0.29 | 24,426 |
| 2022-12-16 | $0.29 | $0.29 | 53,659 |
| 2022-12-15 | $0.26 | $0.26 | 37,525 |
| 2022-12-14 | $0.27 | $0.27 | 42,812 |
| 2022-12-13 | $0.25 | $0.25 | 50,687 |
| 2022-12-12 | $0.28 | $0.28 | 84,757 |
| 2022-12-09 | $0.28 | $0.28 | 35,531 |
| 2022-12-08 | $0.28 | $0.28 | 37,399 |
| 2022-12-07 | $0.28 | $0.28 | 33,573 |
| 2022-12-06 | $0.27 | $0.27 | 63,843 |
| 2022-12-05 | $0.31 | $0.31 | 166,172 |
| 2022-12-02 | $0.28 | $0.28 | 139,096 |
| 2022-12-01 | $0.28 | $0.28 | 18,113 |
| 2022-11-30 | $0.29 | $0.29 | 12,056 |
| 2022-11-29 | $0.28 | $0.28 | 90,550 |
| 2022-11-28 | $0.29 | $0.29 | 63,117 |
| 2022-11-25 | $0.29 | $0.29 | 13,123 |
| 2022-11-23 | $0.30 | $0.30 | 67,378 |
| 2022-11-22 | $0.30 | $0.30 | 61,460 |
| 2022-11-21 | $0.31 | $0.31 | 78,374 |
| 2022-11-18 | $0.32 | $0.32 | 52,049 |
| 2022-11-17 | $0.35 | $0.35 | 58,003 |
| 2022-11-16 | $0.33 | $0.33 | 101,021 |
| 2022-11-15 | $0.34 | $0.34 | 190,497 |
| 2022-11-14 | $0.39 | $0.39 | 83,335 |
| 2022-11-11 | $0.39 | $0.39 | 17,507 |
| 2022-11-10 | $0.39 | $0.39 | 112,684 |
| 2022-11-09 | $0.38 | $0.38 | 141,449 |
| 2022-11-08 | $0.38 | $0.38 | 114,779 |
| 2022-11-07 | $0.36 | $0.36 | 173,032 |
| 2022-11-04 | $0.35 | $0.35 | 194,568 |
| 2022-11-03 | $0.36 | $0.36 | 64,561 |
| 2022-11-02 | $0.35 | $0.35 | 24,097 |
| 2022-11-01 | $0.35 | $0.35 | 27,099 |
| 2022-10-31 | $0.33 | $0.33 | 49,782 |
| 2022-10-28 | $0.33 | $0.33 | 111,955 |
| 2022-10-27 | $0.34 | $0.34 | 75,941 |
| 2022-10-26 | $0.34 | $0.34 | 195,880 |
| 2022-10-25 | $0.35 | $0.35 | 251,099 |
| 2022-10-24 | $0.29 | $0.29 | 464,221 |
| 2022-10-21 | $0.25 | $0.25 | 47,554 |
| 2022-10-20 | $0.24 | $0.24 | 54,590 |
| 2022-10-19 | $0.25 | $0.25 | 55,134 |
| 2022-10-18 | $0.26 | $0.26 | 47,699 |
| 2022-10-17 | $0.26 | $0.26 | 167,067 |
| 2022-10-14 | $0.30 | $0.30 | 52,322 |
| 2022-10-13 | $0.29 | $0.29 | 167,361 |
| 2022-10-12 | $0.29 | $0.29 | 88,836 |
| 2022-10-11 | $0.28 | $0.28 | 36,672 |
| 2022-10-10 | $0.28 | $0.28 | 46,624 |
| 2022-10-07 | $0.28 | $0.28 | 40,555 |
| 2022-10-06 | $0.28 | $0.28 | 84,175 |
| 2022-10-05 | $0.26 | $0.26 | 100,669 |
| 2022-10-04 | $0.29 | $0.29 | 217,371 |
| 2022-10-03 | $0.31 | $0.31 | 157,448 |
| 2022-09-30 | $0.34 | $0.34 | 183,137 |
| 2022-09-29 | $0.39 | $0.39 | 114,272 |
| 2022-09-28 | $0.38 | $0.38 | 34,320 |
| 2022-09-27 | $0.37 | $0.37 | 173,539 |
| 2022-09-26 | $0.41 | $0.41 | 160,595 |
| 2022-09-23 | $0.34 | $0.34 | 104,407 |
| 2022-09-22 | $0.34 | $0.34 | 137,246 |
| 2022-09-21 | $0.33 | $0.33 | 146,931 |
| 2022-09-20 | $0.35 | $0.35 | 106,385 |
| 2022-09-19 | $0.39 | $0.39 | 178,119 |
| 2022-09-16 | $0.37 | $0.37 | 107,465 |
| 2022-09-15 | $0.40 | $0.40 | 196,275 |
| 2022-09-14 | $0.37 | $0.37 | 139,239 |
| 2022-09-13 | $0.39 | $0.39 | 463,795 |
| 2022-09-12 | $0.43 | $0.43 | 1,046,171 |
| 2022-09-09 | $0.33 | $0.33 | 131,999 |
| 2022-09-08 | $0.33 | $0.33 | 71,192 |
| 2022-09-07 | $0.31 | $0.31 | 216,341 |
| 2022-09-06 | $0.33 | $0.33 | 122,772 |
| 2022-09-02 | $0.33 | $0.33 | 99,599 |
| 2022-09-01 | $0.32 | $0.32 | 569,779 |
| 2022-08-31 | $0.20 | $0.20 | 119,087 |
| 2022-08-30 | $0.20 | $0.20 | 126,960 |
| 2022-08-29 | $0.20 | $0.20 | 222,795 |
| 2022-08-26 | $0.19 | $0.19 | 296,738 |
| 2022-08-25 | $0.24 | $0.24 | 69,113 |
| 2022-08-24 | $0.24 | $0.24 | 105,470 |
| 2022-08-23 | $0.24 | $0.24 | 119,279 |
| 2022-08-22 | $0.25 | $0.25 | 117,426 |
| 2022-08-19 | $0.27 | $0.27 | 136,196 |
| 2022-08-18 | $0.26 | $0.26 | 140,188 |
| 2022-08-17 | $0.26 | $0.26 | 306,629 |
| 2022-08-16 | $0.27 | $0.27 | 52,774 |
| 2022-08-15 | $0.29 | $0.29 | 162,279 |
| 2022-08-12 | $0.30 | $0.30 | 96,470 |
| 2022-08-11 | $0.29 | $0.29 | 137,339 |
| 2022-08-10 | $0.28 | $0.28 | 211,371 |
| 2022-08-09 | $0.30 | $0.30 | 185,884 |
| 2022-08-08 | $0.31 | $0.31 | 151,167 |
| 2022-08-05 | $0.34 | $0.34 | 92,171 |
| 2022-08-04 | $0.38 | $0.38 | 253,873 |
| 2022-08-03 | $0.36 | $0.36 | 205,243 |
| 2022-08-02 | $0.32 | $0.32 | 115,535 |
| 2022-08-01 | $0.32 | $0.32 | 237,214 |
| 2022-07-29 | $0.32 | $0.32 | 81,616 |
| 2022-07-28 | $0.31 | $0.31 | 368,587 |
| 2022-07-27 | $0.33 | $0.33 | 198,618 |
| 2022-07-26 | $0.35 | $0.35 | 85,835 |
| 2022-07-25 | $0.37 | $0.37 | 157,342 |
| 2022-07-22 | $0.41 | $0.41 | 284,218 |
| 2022-07-21 | $0.37 | $0.37 | 637,176 |
| 2022-07-20 | $0.28 | $0.28 | 114,697 |
| 2022-07-19 | $0.28 | $0.28 | 94,472 |
| 2022-07-18 | $0.29 | $0.29 | 374,384 |
| 2022-07-15 | $0.31 | $0.31 | 263,102 |
| 2022-07-14 | $0.32 | $0.32 | 223,009 |
| 2022-07-13 | $0.34 | $0.34 | 202,968 |
| 2022-07-12 | $0.35 | $0.35 | 718,351 |
| 2022-07-11 | $0.40 | $0.40 | 507,347 |
| 2022-07-08 | $0.45 | $0.45 | 918,349 |
| 2022-07-07 | $0.49 | $0.49 | 350,439 |
| 2022-07-06 | $0.50 | $0.50 | 490,351 |
| 2022-07-05 | $0.50 | $0.49 | 873,637 |
| 2022-07-01 | $0.47 | $0.47 | 396,613 |
| 2022-06-30 | $0.45 | $0.45 | 550,229 |
| 2022-06-29 | $0.47 | $0.47 | 414,685 |
| 2022-06-28 | $0.42 | $0.42 | 883,136 |
| 2022-06-27 | $0.46 | $0.46 | 1,184,987 |
| 2022-06-24 | $0.33 | $0.33 | 1,091,847 |
| 2022-06-23 | $0.27 | $0.27 | 651,578 |
| 2022-06-22 | $0.30 | $0.30 | 1,207,391 |
| 2022-06-21 | $0.33 | $0.33 | 1,003,223 |
| 2022-06-17 | $0.25 | $0.25 | 224,689 |
| 2022-06-16 | $0.27 | $0.27 | 394,150 |
| 2022-06-15 | $0.21 | $0.21 | 438,268 |
| 2022-06-14 | $0.29 | $0.29 | 691,285 |
| 2022-06-13 | $0.33 | $0.33 | 924,323 |
| 2022-06-10 | $0.35 | $0.35 | 484,297 |
| 2022-06-09 | $0.38 | $0.38 | 281,900 |
| 2022-06-08 | $0.38 | $0.38 | 743,990 |
| 2022-06-07 | $0.38 | $0.38 | 1,232,370 |
| 2022-06-06 | $0.40 | $0.40 | 1,259,603 |
| 2022-06-03 | $0.33 | $0.33 | 4,881,773 |
| 2022-06-02 | $0.38 | $0.38 | 4,065,004 |
| 2022-06-01 | $0.09 | $0.09 | 220,423 |
| 2022-05-31 | $0.09 | $0.09 | 325,366 |
| 2022-05-27 | $0.09 | $0.09 | 129,386 |
| 2022-05-26 | $0.07 | $0.07 | 77,885 |
| 2022-05-25 | $0.08 | $0.08 | 510,482 |
| 2022-05-24 | $0.06 | $0.06 | 189,051 |
| 2022-05-23 | $0.07 | $0.07 | 258,536 |
| 2022-05-20 | $0.06 | $0.06 | 440,787 |
| 2022-05-19 | $0.08 | $0.08 | 1,625,792 |
| 2022-05-18 | $0.06 | $0.06 | 833,099 |
| 2022-05-17 | $0.04 | $0.04 | 328,120 |
| 2022-05-16 | $0.03 | $0.03 | 108,077 |
| 2022-05-13 | $0.03 | $0.03 | 229,292 |
| 2022-05-12 | $0.03 | $0.03 | 753,132 |
| 2022-05-11 | $0.05 | $0.05 | 566,020 |
| 2022-05-10 | $0.04 | $0.04 | 347,680 |
| 2022-05-09 | $0.04 | $0.04 | 709,671 |
| 2022-05-06 | $0.05 | $0.05 | 591,245 |
| 2022-05-05 | $0.05 | $0.05 | 1,916,757 |
| 2022-05-04 | $0.05 | $0.05 | 290,759 |
| 2022-05-03 | $0.05 | $0.05 | 846,728 |
| 2022-05-02 | $0.06 | $0.06 | 1,140,902 |
| 2022-04-29 | $0.06 | $0.06 | 2,918,985 |
| 2022-04-28 | $0.05 | $0.05 | 1,793,856 |
| 2022-04-27 | $0.07 | $0.07 | 1,186,063 |
| 2022-04-26 | $0.10 | $0.10 | 1,124,921 |
| 2022-04-25 | $0.19 | $0.19 | 1,803,111 |
| 2022-04-22 | $0.11 | $0.11 | 2,408,117 |
| 2022-04-21 | $0.02 | $0.02 | 256,990 |
| 2022-04-20 | $0.03 | $0.03 | 422,353 |
| 2022-04-19 | $0.02 | $0.02 | 95,000 |
| 2022-04-18 | $0.02 | $0.02 | 13,800 |
| 2022-04-14 | $0.02 | $0.02 | 114,531 |
| 2022-04-13 | $0.02 | $0.02 | 24,634 |
| 2022-04-12 | $0.02 | $0.02 | 12,000 |
| 2022-04-11 | $0.02 | $0.02 | 0 |
| 2022-04-08 | $0.02 | $0.02 | 65,748 |
| 2022-04-07 | $0.02 | $0.02 | 137,804 |
| 2022-04-06 | $0.02 | $0.02 | 33,479 |
| 2022-04-05 | $0.02 | $0.02 | 531,863 |
| 2022-04-04 | $0.02 | $0.02 | 915,615 |
| 2022-04-01 | $0.02 | $0.02 | 109,600 |
| 2022-03-31 | $0.02 | $0.02 | 174,333 |
| 2022-03-30 | $0.03 | $0.03 | 247,510 |
| 2022-03-29 | $0.03 | $0.03 | 310,476 |
| 2022-03-28 | $0.03 | $0.03 | 81,675 |
| 2022-03-25 | $0.04 | $0.04 | 1,213,615 |
| 2022-03-24 | $0.02 | $0.02 | 300,547 |
| 2022-03-23 | $0.03 | $0.03 | 94,844 |
| 2022-03-22 | $0.03 | $0.03 | 247,489 |
| 2022-03-21 | $0.03 | $0.03 | 150,107 |
| 2022-03-18 | $0.03 | $0.03 | 0 |
| 2022-03-17 | $0.03 | $0.03 | 728,836 |
| 2022-03-16 | $0.02 | $0.02 | 360,547 |
| 2022-03-15 | $0.03 | $0.03 | 282,175 |
| 2022-03-14 | $0.02 | $0.02 | 50,002 |
| 2022-03-11 | $0.03 | $0.03 | 504,219 |
| 2022-03-10 | $0.03 | $0.03 | 601,364 |
| 2022-03-09 | $0.03 | $0.03 | 100 |
| 2022-03-08 | $0.03 | $0.03 | 555 |
| 2022-03-07 | $0.04 | $0.04 | 50,000 |
| 2022-03-04 | $0.03 | $0.03 | 1,587 |
| 2022-03-03 | $0.03 | $0.03 | 33,000 |
| 2022-03-02 | $0.03 | $0.03 | 115,825 |
| 2022-03-01 | $0.03 | $0.03 | 748,782 |
| 2022-02-28 | $0.04 | $0.04 | 330,237 |
| 2022-02-25 | $0.04 | $0.04 | 0 |
| 2022-02-24 | $0.04 | $0.04 | 6,500 |
| 2022-02-23 | $0.04 | $0.04 | 44,190 |
| 2022-02-22 | $0.05 | $0.05 | 29,787 |
| 2022-02-18 | $0.03 | $0.03 | 0 |
| 2022-02-17 | $0.03 | $0.03 | 14,593 |
| 2022-02-16 | $0.04 | $0.04 | 10,000 |
| 2022-02-15 | $0.04 | $0.04 | 87,490 |
| 2022-02-14 | $0.04 | $0.04 | 59,486 |
| 2022-02-11 | $0.04 | $0.04 | 100,770 |
| 2022-02-10 | $0.04 | $0.04 | 106,400 |
| 2022-02-09 | $0.04 | $0.04 | 1,004,118 |
| 2022-02-08 | $0.03 | $0.03 | 18,090 |
| 2022-02-07 | $0.04 | $0.04 | 105,000 |
| 2022-02-04 | $0.03 | $0.03 | 6,150 |
| 2022-02-03 | $0.03 | $0.03 | 76,280 |
| 2022-02-02 | $0.03 | $0.03 | 185,451 |
| 2022-02-01 | $0.03 | $0.03 | 19,700 |
| 2022-01-31 | $0.04 | $0.04 | 278,562 |
| 2022-01-28 | $0.04 | $0.04 | 7,400 |
| 2022-01-27 | $0.04 | $0.04 | 20,342 |
| 2022-01-26 | $0.04 | $0.04 | 20,000 |
| 2022-01-25 | $0.04 | $0.04 | 36,900 |
| 2022-01-24 | $0.04 | $0.04 | 85,691 |
| 2022-01-21 | $0.04 | $0.04 | 30,000 |
| 2022-01-20 | $0.04 | $0.04 | 154,100 |
| 2022-01-19 | $0.04 | $0.04 | 95,963 |
| 2022-01-18 | $0.04 | $0.04 | 198,035 |
| 2022-01-14 | $0.04 | $0.04 | 88,585 |
| 2022-01-13 | $0.05 | $0.05 | 378,880 |
| 2022-01-12 | $0.06 | $0.06 | 238,433 |
| 2022-01-11 | $0.05 | $0.05 | 214,200 |
| 2022-01-10 | $0.06 | $0.06 | 138,986 |
| 2022-01-07 | $0.05 | $0.05 | 264,288 |
| 2022-01-06 | $0.05 | $0.05 | 202,835 |
| 2022-01-05 | $0.06 | $0.06 | 255,320 |
| 2022-01-04 | $0.07 | $0.07 | 327,999 |
| 2022-01-03 | $0.07 | $0.07 | 63,520 |