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
- 2000-03-07 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 | 40,200 |
| 2022-12-29 | $0.06 | $0.06 | 83,100 |
| 2022-12-28 | $0.05 | $0.05 | 55,900 |
| 2022-12-27 | $0.07 | $0.07 | 75,200 |
| 2022-12-23 | $0.07 | $0.07 | 11,000 |
| 2022-12-22 | $0.07 | $0.07 | 7,800 |
| 2022-12-21 | $0.07 | $0.07 | 13,300 |
| 2022-12-20 | $0.06 | $0.06 | 0 |
| 2022-12-19 | $0.06 | $0.06 | 83,700 |
| 2022-12-16 | $0.07 | $0.07 | 2,200 |
| 2022-12-15 | $0.07 | $0.07 | 0 |
| 2022-12-14 | $0.07 | $0.07 | 1,300 |
| 2022-12-13 | $0.07 | $0.07 | 154,000 |
| 2022-12-12 | $0.07 | $0.07 | 63,800 |
| 2022-12-09 | $0.06 | $0.06 | 36,800 |
| 2022-12-08 | $0.06 | $0.06 | 58,400 |
| 2022-12-07 | $0.06 | $0.06 | 71,200 |
| 2022-12-06 | $0.07 | $0.07 | 3,000 |
| 2022-12-05 | $0.07 | $0.07 | 14,800 |
| 2022-12-02 | $0.08 | $0.08 | 53,600 |
| 2022-12-01 | $0.07 | $0.07 | 39,100 |
| 2022-11-30 | $0.07 | $0.07 | 10,500 |
| 2022-11-29 | $0.07 | $0.07 | 50,300 |
| 2022-11-28 | $0.06 | $0.06 | 13,600 |
| 2022-11-25 | $0.07 | $0.07 | 64,500 |
| 2022-11-23 | $0.07 | $0.07 | 0 |
| 2022-11-22 | $0.07 | $0.07 | 55,600 |
| 2022-11-21 | $0.07 | $0.07 | 275,800 |
| 2022-11-18 | $0.08 | $0.08 | 0 |
| 2022-11-17 | $0.08 | $0.08 | 2,400 |
| 2022-11-16 | $0.07 | $0.07 | 324,300 |
| 2022-11-15 | $0.08 | $0.08 | 51,700 |
| 2022-11-14 | $0.09 | $0.09 | 9,700 |
| 2022-11-11 | $0.09 | $0.09 | 2,700 |
| 2022-11-10 | $0.08 | $0.08 | 47,600 |
| 2022-11-09 | $0.09 | $0.09 | 5,700 |
| 2022-11-08 | $0.09 | $0.09 | 192,900 |
| 2022-11-07 | $0.09 | $0.09 | 49,200 |
| 2022-11-04 | $0.09 | $0.09 | 100,900 |
| 2022-11-03 | $0.07 | $0.07 | 18,800 |
| 2022-11-02 | $0.08 | $0.08 | 15,900 |
| 2022-11-01 | $0.08 | $0.08 | 11,400 |
| 2022-10-31 | $0.08 | $0.08 | 20,900 |
| 2022-10-28 | $0.08 | $0.08 | 66,600 |
| 2022-10-27 | $0.08 | $0.08 | 19,000 |
| 2022-10-26 | $0.08 | $0.08 | 24,500 |
| 2022-10-25 | $0.08 | $0.08 | 5,000 |
| 2022-10-24 | $0.08 | $0.08 | 22,600 |
| 2022-10-21 | $0.08 | $0.08 | 30,300 |
| 2022-10-20 | $0.08 | $0.08 | 26,900 |
| 2022-10-19 | $0.09 | $0.09 | 8,000 |
| 2022-10-18 | $0.08 | $0.08 | 23,500 |
| 2022-10-17 | $0.09 | $0.09 | 1,000 |
| 2022-10-14 | $0.08 | $0.08 | 11,000 |
| 2022-10-13 | $0.08 | $0.08 | 6,900 |
| 2022-10-12 | $0.09 | $0.09 | 604,200 |
| 2022-10-11 | $0.08 | $0.08 | 20,000 |
| 2022-10-10 | $0.08 | $0.08 | 59,100 |
| 2022-10-07 | $0.08 | $0.08 | 1,300 |
| 2022-10-06 | $0.08 | $0.08 | 48,000 |
| 2022-10-05 | $0.08 | $0.08 | 12,000 |
| 2022-10-04 | $0.08 | $0.08 | 123,700 |
| 2022-10-03 | $0.08 | $0.08 | 220,600 |
| 2022-09-30 | $0.09 | $0.09 | 34,200 |
| 2022-09-29 | $0.08 | $0.08 | 200 |
| 2022-09-28 | $0.09 | $0.09 | 10,400 |
| 2022-09-27 | $0.09 | $0.09 | 127,400 |
| 2022-09-26 | $0.09 | $0.09 | 31,700 |
| 2022-09-23 | $0.11 | $0.11 | 197,300 |
| 2022-09-22 | $0.10 | $0.10 | 54,600 |
| 2022-09-21 | $0.09 | $0.09 | 13,300 |
| 2022-09-20 | $0.09 | $0.09 | 336,500 |
| 2022-09-19 | $0.12 | $0.12 | 10,500 |
| 2022-09-16 | $0.12 | $0.12 | 284,100 |
| 2022-09-15 | $0.09 | $0.09 | 1,600 |
| 2022-09-14 | $0.09 | $0.09 | 23,000 |
| 2022-09-13 | $0.09 | $0.09 | 15,500 |
| 2022-09-12 | $0.09 | $0.09 | 60,700 |
| 2022-09-09 | $0.09 | $0.09 | 47,500 |
| 2022-09-08 | $0.08 | $0.08 | 19,000 |
| 2022-09-07 | $0.09 | $0.09 | 137,000 |
| 2022-09-06 | $0.09 | $0.09 | 328,200 |
| 2022-09-02 | $0.08 | $0.08 | 172,700 |
| 2022-09-01 | $0.09 | $0.09 | 145,700 |
| 2022-08-31 | $0.09 | $0.09 | 141,600 |
| 2022-08-30 | $0.09 | $0.09 | 216,900 |
| 2022-08-29 | $0.09 | $0.09 | 350,400 |
| 2022-08-26 | $0.08 | $0.08 | 190,800 |
| 2022-08-25 | $0.08 | $0.08 | 145,000 |
| 2022-08-24 | $0.07 | $0.07 | 562,000 |
| 2022-08-23 | $0.09 | $0.09 | 711,100 |
| 2022-08-22 | $0.07 | $0.07 | 490,400 |
| 2022-08-19 | $0.04 | $0.04 | 204,000 |
| 2022-08-18 | $0.04 | $0.04 | 221,200 |
| 2022-08-17 | $0.03 | $0.03 | 55,000 |
| 2022-08-16 | $0.04 | $0.04 | 240,600 |
| 2022-08-15 | $0.03 | $0.03 | 62,000 |
| 2022-08-12 | $0.03 | $0.03 | 121,600 |
| 2022-08-11 | $0.03 | $0.03 | 105,600 |
| 2022-08-10 | $0.03 | $0.03 | 220,600 |
| 2022-08-09 | $0.03 | $0.03 | 198,900 |
| 2022-08-08 | $0.02 | $0.02 | 12,500 |
| 2022-08-05 | $0.02 | $0.02 | 3,400 |
| 2022-08-04 | $0.02 | $0.02 | 8,700 |
| 2022-08-03 | $0.02 | $0.02 | 52,200 |
| 2022-08-02 | $0.02 | $0.02 | 0 |
| 2022-08-01 | $0.02 | $0.02 | 0 |
| 2022-07-29 | $0.02 | $0.02 | 1,300 |
| 2022-07-28 | $0.02 | $0.02 | 53,000 |
| 2022-07-27 | $0.02 | $0.02 | 0 |
| 2022-07-26 | $0.02 | $0.02 | 62,900 |
| 2022-07-25 | $0.02 | $0.02 | 4,500 |
| 2022-07-22 | $0.02 | $0.02 | 100 |
| 2022-07-21 | $0.02 | $0.02 | 66,000 |
| 2022-07-20 | $0.02 | $0.02 | 10,000 |
| 2022-07-19 | $0.03 | $0.03 | 0 |
| 2022-07-18 | $0.03 | $0.03 | 37,800 |
| 2022-07-15 | $0.03 | $0.03 | 70,700 |
| 2022-07-14 | $0.03 | $0.03 | 100 |
| 2022-07-13 | $0.02 | $0.02 | 30,000 |
| 2022-07-12 | $0.02 | $0.02 | 52,500 |
| 2022-07-11 | $0.03 | $0.03 | 0 |
| 2022-07-08 | $0.03 | $0.03 | 26,400 |
| 2022-07-07 | $0.03 | $0.03 | 128,800 |
| 2022-07-06 | $0.03 | $0.03 | 128,500 |
| 2022-07-05 | $0.03 | $0.03 | 100,000 |
| 2022-07-01 | $0.03 | $0.03 | 116,000 |
| 2022-06-30 | $0.03 | $0.03 | 16,300 |
| 2022-06-29 | $0.03 | $0.03 | 2,500 |
| 2022-06-28 | $0.03 | $0.03 | 61,100 |
| 2022-06-27 | $0.03 | $0.03 | 400 |
| 2022-06-24 | $0.03 | $0.03 | 35,800 |
| 2022-06-23 | $0.03 | $0.03 | 0 |
| 2022-06-22 | $0.03 | $0.03 | 700 |
| 2022-06-21 | $0.03 | $0.03 | 168,500 |
| 2022-06-17 | $0.03 | $0.03 | 1,100 |
| 2022-06-16 | $0.03 | $0.03 | 248,500 |
| 2022-06-15 | $0.03 | $0.03 | 1,000 |
| 2022-06-14 | $0.03 | $0.03 | 100 |
| 2022-06-13 | $0.03 | $0.03 | 11,800 |
| 2022-06-10 | $0.03 | $0.03 | 40,100 |
| 2022-06-09 | $0.03 | $0.03 | 27,500 |
| 2022-06-08 | $0.03 | $0.03 | 8,300 |
| 2022-06-07 | $0.04 | $0.04 | 0 |
| 2022-06-06 | $0.04 | $0.04 | 200 |
| 2022-06-03 | $0.03 | $0.03 | 45,000 |
| 2022-06-02 | $0.03 | $0.03 | 41,000 |
| 2022-06-01 | $0.03 | $0.03 | 75,400 |
| 2022-05-31 | $0.04 | $0.04 | 0 |
| 2022-05-27 | $0.04 | $0.04 | 12,900 |
| 2022-05-26 | $0.03 | $0.03 | 94,000 |
| 2022-05-25 | $0.03 | $0.03 | 11,600 |
| 2022-05-24 | $0.03 | $0.03 | 0 |
| 2022-05-23 | $0.03 | $0.03 | 1,200 |
| 2022-05-20 | $0.03 | $0.03 | 20,900 |
| 2022-05-19 | $0.03 | $0.03 | 102,800 |
| 2022-05-18 | $0.03 | $0.03 | 37,000 |
| 2022-05-17 | $0.04 | $0.04 | 0 |
| 2022-05-16 | $0.04 | $0.04 | 25,100 |
| 2022-05-13 | $0.03 | $0.03 | 0 |
| 2022-05-12 | $0.03 | $0.03 | 4,600 |
| 2022-05-11 | $0.04 | $0.04 | 6,600 |
| 2022-05-10 | $0.03 | $0.03 | 4,100 |
| 2022-05-09 | $0.03 | $0.03 | 2,700 |
| 2022-05-06 | $0.03 | $0.03 | 5,300 |
| 2022-05-05 | $0.04 | $0.04 | 7,500 |
| 2022-05-04 | $0.03 | $0.03 | 0 |
| 2022-05-03 | $0.03 | $0.03 | 1,400 |
| 2022-05-02 | $0.03 | $0.03 | 49,100 |
| 2022-04-29 | $0.03 | $0.03 | 26,700 |
| 2022-04-28 | $0.03 | $0.03 | 80,000 |
| 2022-04-27 | $0.03 | $0.03 | 4,100 |
| 2022-04-26 | $0.04 | $0.04 | 0 |
| 2022-04-25 | $0.04 | $0.04 | 48,000 |
| 2022-04-22 | $0.03 | $0.03 | 0 |
| 2022-04-21 | $0.03 | $0.03 | 0 |
| 2022-04-20 | $0.03 | $0.03 | 2,000 |
| 2022-04-19 | $0.03 | $0.03 | 1,000 |
| 2022-04-18 | $0.03 | $0.03 | 15,000 |
| 2022-04-14 | $0.04 | $0.04 | 15,600 |
| 2022-04-13 | $0.04 | $0.04 | 5,000 |
| 2022-04-12 | $0.04 | $0.04 | 214,700 |
| 2022-04-11 | $0.04 | $0.04 | 12,000 |
| 2022-04-08 | $0.04 | $0.04 | 0 |
| 2022-04-07 | $0.04 | $0.04 | 30,100 |
| 2022-04-06 | $0.04 | $0.04 | 40,400 |
| 2022-04-05 | $0.04 | $0.04 | 2,100 |
| 2022-04-04 | $0.04 | $0.04 | 22,200 |
| 2022-04-01 | $0.04 | $0.04 | 5,200 |
| 2022-03-31 | $0.04 | $0.04 | 0 |
| 2022-03-30 | $0.04 | $0.04 | 28,600 |
| 2022-03-29 | $0.04 | $0.04 | 19,000 |
| 2022-03-28 | $0.04 | $0.04 | 4,400 |
| 2022-03-25 | $0.04 | $0.04 | 3,600 |
| 2022-03-24 | $0.04 | $0.04 | 7,300 |
| 2022-03-23 | $0.04 | $0.04 | 11,400 |
| 2022-03-22 | $0.04 | $0.04 | 1,000 |
| 2022-03-21 | $0.04 | $0.04 | 43,400 |
| 2022-03-18 | $0.04 | $0.04 | 42,800 |
| 2022-03-17 | $0.04 | $0.04 | 144,800 |
| 2022-03-16 | $0.04 | $0.04 | 70,300 |
| 2022-03-15 | $0.04 | $0.04 | 116,900 |
| 2022-03-14 | $0.04 | $0.04 | 62,800 |
| 2022-03-11 | $0.04 | $0.04 | 81,000 |
| 2022-03-10 | $0.04 | $0.04 | 26,200 |
| 2022-03-09 | $0.03 | $0.03 | 5,300 |
| 2022-03-08 | $0.04 | $0.04 | 29,700 |
| 2022-03-07 | $0.03 | $0.03 | 8,100 |
| 2022-03-04 | $0.03 | $0.03 | 0 |
| 2022-03-03 | $0.03 | $0.03 | 96,100 |
| 2022-03-02 | $0.03 | $0.03 | 2,600 |
| 2022-03-01 | $0.03 | $0.03 | 166,100 |
| 2022-02-28 | $0.03 | $0.03 | 11,000 |
| 2022-02-25 | $0.03 | $0.03 | 30,500 |
| 2022-02-24 | $0.03 | $0.03 | 4,300 |
| 2022-02-23 | $0.03 | $0.03 | 20,100 |
| 2022-02-22 | $0.03 | $0.03 | 1,500 |
| 2022-02-18 | $0.03 | $0.03 | 96,300 |
| 2022-02-17 | $0.03 | $0.03 | 1,200 |
| 2022-02-16 | $0.03 | $0.03 | 50,300 |
| 2022-02-15 | $0.03 | $0.03 | 5,000 |
| 2022-02-14 | $0.03 | $0.03 | 70,700 |
| 2022-02-11 | $0.03 | $0.03 | 12,500 |
| 2022-02-10 | $0.03 | $0.03 | 400 |
| 2022-02-09 | $0.03 | $0.03 | 43,100 |
| 2022-02-08 | $0.03 | $0.03 | 34,700 |
| 2022-02-07 | $0.03 | $0.03 | 31,600 |
| 2022-02-04 | $0.03 | $0.03 | 285,600 |
| 2022-02-03 | $0.03 | $0.03 | 2,400 |
| 2022-02-02 | $0.03 | $0.03 | 72,200 |
| 2022-02-01 | $0.04 | $0.04 | 0 |
| 2022-01-31 | $0.04 | $0.04 | 0 |
| 2022-01-28 | $0.04 | $0.04 | 13,700 |
| 2022-01-27 | $0.04 | $0.04 | 64,200 |
| 2022-01-26 | $0.03 | $0.03 | 300 |
| 2022-01-25 | $0.03 | $0.03 | 39,600 |
| 2022-01-24 | $0.04 | $0.04 | 155,200 |
| 2022-01-21 | $0.05 | $0.05 | 122,200 |
| 2022-01-20 | $0.03 | $0.03 | 171,900 |
| 2022-01-19 | $0.03 | $0.03 | 193,100 |
| 2022-01-18 | $0.03 | $0.03 | 285,500 |
| 2022-01-14 | $0.03 | $0.03 | 6,800 |
| 2022-01-13 | $0.03 | $0.03 | 46,300 |
| 2022-01-12 | $0.03 | $0.03 | 88,400 |
| 2022-01-11 | $0.04 | $0.04 | 25,100 |
| 2022-01-10 | $0.04 | $0.04 | 72,300 |
| 2022-01-07 | $0.04 | $0.04 | 0 |
| 2022-01-06 | $0.04 | $0.04 | 61,000 |
| 2022-01-05 | $0.04 | $0.04 | 17,500 |
| 2022-01-04 | $0.04 | $0.04 | 100 |
| 2022-01-03 | $0.04 | $0.04 | 129,800 |