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
- 1998-09-02 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 | $0.04 | $0.04 | 334,315 |
| 2022-12-29 | $0.04 | $0.04 | 186,754 |
| 2022-12-28 | $0.05 | $0.05 | 544,689 |
| 2022-12-27 | $0.05 | $0.05 | 88,096 |
| 2022-12-23 | $0.05 | $0.05 | 246,270 |
| 2022-12-22 | $0.05 | $0.05 | 755,067 |
| 2022-12-21 | $0.04 | $0.04 | 66,150 |
| 2022-12-20 | $0.04 | $0.04 | 333,573 |
| 2022-12-19 | $0.04 | $0.04 | 266,150 |
| 2022-12-16 | $0.05 | $0.05 | 364,135 |
| 2022-12-15 | $0.05 | $0.05 | 501,931 |
| 2022-12-14 | $0.04 | $0.04 | 189,889 |
| 2022-12-13 | $0.05 | $0.05 | 577,579 |
| 2022-12-12 | $0.05 | $0.05 | 138,112 |
| 2022-12-09 | $0.05 | $0.05 | 44,035 |
| 2022-12-08 | $0.05 | $0.05 | 488,933 |
| 2022-12-07 | $0.04 | $0.04 | 721,523 |
| 2022-12-06 | $0.05 | $0.05 | 216,513 |
| 2022-12-05 | $0.05 | $0.05 | 722,012 |
| 2022-12-02 | $0.05 | $0.05 | 203,048 |
| 2022-12-01 | $0.05 | $0.05 | 491,516 |
| 2022-11-30 | $0.05 | $0.05 | 163,632 |
| 2022-11-29 | $0.05 | $0.05 | 29,957 |
| 2022-11-28 | $0.05 | $0.05 | 184,290 |
| 2022-11-25 | $0.05 | $0.05 | 36,995 |
| 2022-11-23 | $0.05 | $0.05 | 251,223 |
| 2022-11-22 | $0.05 | $0.05 | 526,035 |
| 2022-11-21 | $0.04 | $0.04 | 2,406,929 |
| 2022-11-18 | $0.05 | $0.05 | 386,453 |
| 2022-11-17 | $0.05 | $0.05 | 323,688 |
| 2022-11-16 | $0.05 | $0.05 | 721,705 |
| 2022-11-15 | $0.05 | $0.05 | 270,541 |
| 2022-11-14 | $0.05 | $0.05 | 265,466 |
| 2022-11-11 | $0.05 | $0.05 | 163,531 |
| 2022-11-10 | $0.05 | $0.05 | 105,196 |
| 2022-11-09 | $0.05 | $0.05 | 30,400 |
| 2022-11-08 | $0.05 | $0.05 | 197,063 |
| 2022-11-07 | $0.05 | $0.05 | 283,670 |
| 2022-11-04 | $0.05 | $0.05 | 365,405 |
| 2022-11-03 | $0.05 | $0.05 | 1,107,485 |
| 2022-11-02 | $0.05 | $0.05 | 1,062,814 |
| 2022-11-01 | $0.06 | $0.06 | 289,115 |
| 2022-10-31 | $0.06 | $0.06 | 171,635 |
| 2022-10-28 | $0.06 | $0.06 | 268,846 |
| 2022-10-27 | $0.06 | $0.06 | 594,295 |
| 2022-10-26 | $0.06 | $0.06 | 188,513 |
| 2022-10-25 | $0.06 | $0.06 | 402,796 |
| 2022-10-24 | $0.06 | $0.06 | 191,485 |
| 2022-10-21 | $0.06 | $0.06 | 178,036 |
| 2022-10-20 | $0.06 | $0.06 | 443,262 |
| 2022-10-19 | $0.07 | $0.07 | 268,674 |
| 2022-10-18 | $0.06 | $0.06 | 419,239 |
| 2022-10-17 | $0.06 | $0.06 | 907,689 |
| 2022-10-14 | $0.05 | $0.05 | 286,740 |
| 2022-10-13 | $0.05 | $0.05 | 146,756 |
| 2022-10-12 | $0.05 | $0.05 | 301,695 |
| 2022-10-11 | $0.05 | $0.05 | 146,671 |
| 2022-10-10 | $0.05 | $0.05 | 256,245 |
| 2022-10-07 | $0.05 | $0.05 | 375,908 |
| 2022-10-06 | $0.05 | $0.05 | 361,292 |
| 2022-10-05 | $0.05 | $0.05 | 1,161,509 |
| 2022-10-04 | $0.05 | $0.05 | 407,844 |
| 2022-10-03 | $0.05 | $0.05 | 897,803 |
| 2022-09-30 | $0.05 | $0.05 | 355,881 |
| 2022-09-29 | $0.05 | $0.05 | 261,176 |
| 2022-09-28 | $0.05 | $0.05 | 230,152 |
| 2022-09-27 | $0.05 | $0.05 | 135,195 |
| 2022-09-26 | $0.05 | $0.05 | 239,492 |
| 2022-09-23 | $0.05 | $0.05 | 284,130 |
| 2022-09-22 | $0.05 | $0.05 | 349,540 |
| 2022-09-21 | $0.05 | $0.05 | 311,866 |
| 2022-09-20 | $0.05 | $0.05 | 919,703 |
| 2022-09-19 | $0.05 | $0.05 | 221,538 |
| 2022-09-16 | $0.05 | $0.05 | 146,304 |
| 2022-09-15 | $0.05 | $0.05 | 159,805 |
| 2022-09-14 | $0.05 | $0.05 | 1,322,179 |
| 2022-09-13 | $0.06 | $0.06 | 2,565,639 |
| 2022-09-12 | $0.05 | $0.05 | 695,203 |
| 2022-09-09 | $0.05 | $0.05 | 322,393 |
| 2022-09-08 | $0.05 | $0.05 | 327,735 |
| 2022-09-07 | $0.05 | $0.05 | 341,038 |
| 2022-09-06 | $0.05 | $0.05 | 575,908 |
| 2022-09-02 | $0.05 | $0.05 | 548,413 |
| 2022-09-01 | $0.05 | $0.05 | 452,616 |
| 2022-08-31 | $0.05 | $0.05 | 713,250 |
| 2022-08-30 | $0.05 | $0.05 | 772,901 |
| 2022-08-29 | $0.05 | $0.05 | 428,268 |
| 2022-08-26 | $0.05 | $0.05 | 426,623 |
| 2022-08-25 | $0.05 | $0.05 | 599,710 |
| 2022-08-24 | $0.05 | $0.05 | 787,665 |
| 2022-08-23 | $0.05 | $0.05 | 517,793 |
| 2022-08-22 | $0.05 | $0.05 | 1,426,541 |
| 2022-08-19 | $0.06 | $0.06 | 990,023 |
| 2022-08-18 | $0.06 | $0.06 | 1,386,686 |
| 2022-08-17 | $0.06 | $0.06 | 1,117,260 |
| 2022-08-16 | $0.06 | $0.06 | 950,904 |
| 2022-08-15 | $0.06 | $0.06 | 368,098 |
| 2022-08-12 | $0.06 | $0.06 | 812,722 |
| 2022-08-11 | $0.06 | $0.06 | 527,603 |
| 2022-08-10 | $0.06 | $0.06 | 536,298 |
| 2022-08-09 | $0.06 | $0.06 | 757,325 |
| 2022-08-08 | $0.06 | $0.06 | 118,217 |
| 2022-08-05 | $0.06 | $0.06 | 110,596 |
| 2022-08-04 | $0.06 | $0.06 | 795,851 |
| 2022-08-03 | $0.06 | $0.06 | 209,940 |
| 2022-08-02 | $0.06 | $0.06 | 905,866 |
| 2022-08-01 | $0.06 | $0.06 | 309,358 |
| 2022-07-29 | $0.06 | $0.06 | 391,167 |
| 2022-07-28 | $0.06 | $0.06 | 908,947 |
| 2022-07-27 | $0.06 | $0.06 | 173,449 |
| 2022-07-26 | $0.06 | $0.06 | 27,683 |
| 2022-07-25 | $0.07 | $0.07 | 344,361 |
| 2022-07-22 | $0.07 | $0.07 | 660,237 |
| 2022-07-21 | $0.06 | $0.06 | 1,215,690 |
| 2022-07-20 | $0.07 | $0.07 | 352,902 |
| 2022-07-19 | $0.07 | $0.07 | 1,015,250 |
| 2022-07-18 | $0.07 | $0.07 | 356,589 |
| 2022-07-15 | $0.07 | $0.07 | 509,802 |
| 2022-07-14 | $0.07 | $0.07 | 80,436 |
| 2022-07-13 | $0.07 | $0.07 | 292,597 |
| 2022-07-12 | $0.07 | $0.07 | 216,039 |
| 2022-07-11 | $0.08 | $0.08 | 638,636 |
| 2022-07-08 | $0.07 | $0.07 | 303,999 |
| 2022-07-07 | $0.08 | $0.08 | 257,715 |
| 2022-07-06 | $0.07 | $0.07 | 564,646 |
| 2022-07-05 | $0.08 | $0.08 | 530,624 |
| 2022-07-01 | $0.08 | $0.08 | 498,742 |
| 2022-06-30 | $0.07 | $0.07 | 83,586 |
| 2022-06-29 | $0.08 | $0.08 | 438,190 |
| 2022-06-28 | $0.08 | $0.08 | 337,274 |
| 2022-06-27 | $0.08 | $0.08 | 692,641 |
| 2022-06-24 | $0.08 | $0.08 | 236,706 |
| 2022-06-23 | $0.08 | $0.08 | 170,259 |
| 2022-06-22 | $0.08 | $0.08 | 305,290 |
| 2022-06-21 | $0.08 | $0.08 | 494,653 |
| 2022-06-17 | $0.08 | $0.08 | 216,606 |
| 2022-06-16 | $0.07 | $0.07 | 85,609 |
| 2022-06-15 | $0.07 | $0.07 | 323,810 |
| 2022-06-14 | $0.07 | $0.07 | 2,633,460 |
| 2022-06-13 | $0.08 | $0.08 | 184,349 |
| 2022-06-10 | $0.08 | $0.08 | 340,144 |
| 2022-06-09 | $0.08 | $0.08 | 134,369 |
| 2022-06-08 | $0.08 | $0.08 | 79,747 |
| 2022-06-07 | $0.08 | $0.08 | 71,807 |
| 2022-06-06 | $0.08 | $0.08 | 153,457 |
| 2022-06-03 | $0.08 | $0.08 | 187,900 |
| 2022-06-02 | $0.08 | $0.08 | 128,480 |
| 2022-06-01 | $0.08 | $0.08 | 284,357 |
| 2022-05-31 | $0.08 | $0.08 | 169,655 |
| 2022-05-27 | $0.08 | $0.08 | 328,757 |
| 2022-05-26 | $0.08 | $0.08 | 159,015 |
| 2022-05-25 | $0.08 | $0.08 | 550,823 |
| 2022-05-24 | $0.08 | $0.08 | 1,535,706 |
| 2022-05-23 | $0.09 | $0.09 | 740,174 |
| 2022-05-20 | $0.10 | $0.10 | 4,714,635 |
| 2022-05-19 | $0.07 | $0.07 | 104,144 |
| 2022-05-18 | $0.07 | $0.07 | 148,892 |
| 2022-05-17 | $0.07 | $0.07 | 104,072 |
| 2022-05-16 | $0.07 | $0.07 | 389,933 |
| 2022-05-13 | $0.07 | $0.07 | 446,100 |
| 2022-05-12 | $0.07 | $0.07 | 1,107,234 |
| 2022-05-11 | $0.06 | $0.06 | 704,761 |
| 2022-05-10 | $0.07 | $0.07 | 1,077,545 |
| 2022-05-09 | $0.07 | $0.07 | 198,957 |
| 2022-05-06 | $0.07 | $0.07 | 533,609 |
| 2022-05-05 | $0.07 | $0.07 | 584,847 |
| 2022-05-04 | $0.06 | $0.06 | 193,199 |
| 2022-05-03 | $0.07 | $0.07 | 105,222 |
| 2022-05-02 | $0.07 | $0.07 | 1,130,897 |
| 2022-04-29 | $0.06 | $0.06 | 663,280 |
| 2022-04-28 | $0.07 | $0.07 | 856,936 |
| 2022-04-27 | $0.07 | $0.07 | 181,384 |
| 2022-04-26 | $0.07 | $0.07 | 123,968 |
| 2022-04-25 | $0.07 | $0.07 | 386,460 |
| 2022-04-22 | $0.07 | $0.07 | 430,058 |
| 2022-04-21 | $0.07 | $0.07 | 480,287 |
| 2022-04-20 | $0.07 | $0.07 | 437,779 |
| 2022-04-19 | $0.07 | $0.07 | 696,113 |
| 2022-04-18 | $0.07 | $0.07 | 228,403 |
| 2022-04-14 | $0.07 | $0.07 | 135,588 |
| 2022-04-13 | $0.07 | $0.07 | 128,997 |
| 2022-04-12 | $0.07 | $0.07 | 572,284 |
| 2022-04-11 | $0.07 | $0.07 | 79,150 |
| 2022-04-08 | $0.07 | $0.07 | 89,524 |
| 2022-04-07 | $0.08 | $0.08 | 376,243 |
| 2022-04-06 | $0.07 | $0.07 | 104,453 |
| 2022-04-05 | $0.07 | $0.07 | 165,524 |
| 2022-04-04 | $0.07 | $0.07 | 416,536 |
| 2022-04-01 | $0.07 | $0.07 | 685,498 |
| 2022-03-31 | $0.07 | $0.07 | 248,930 |
| 2022-03-30 | $0.06 | $0.06 | 1,659,868 |
| 2022-03-29 | $0.06 | $0.06 | 172,306 |
| 2022-03-28 | $0.07 | $0.07 | 991,334 |
| 2022-03-25 | $0.06 | $0.06 | 256,045 |
| 2022-03-24 | $0.06 | $0.06 | 209,416 |
| 2022-03-23 | $0.06 | $0.06 | 1,776,978 |
| 2022-03-22 | $0.06 | $0.06 | 152,957 |
| 2022-03-21 | $0.06 | $0.06 | 619,871 |
| 2022-03-18 | $0.06 | $0.06 | 240,912 |
| 2022-03-17 | $0.06 | $0.06 | 392,955 |
| 2022-03-16 | $0.06 | $0.06 | 462,957 |
| 2022-03-15 | $0.07 | $0.07 | 178,933 |
| 2022-03-14 | $0.06 | $0.06 | 435,302 |
| 2022-03-11 | $0.07 | $0.07 | 399,331 |
| 2022-03-10 | $0.07 | $0.07 | 242,640 |
| 2022-03-09 | $0.07 | $0.07 | 462,305 |
| 2022-03-08 | $0.07 | $0.07 | 385,990 |
| 2022-03-07 | $0.07 | $0.07 | 334,341 |
| 2022-03-04 | $0.07 | $0.07 | 361,223 |
| 2022-03-03 | $0.07 | $0.07 | 135,250 |
| 2022-03-02 | $0.07 | $0.07 | 541,636 |
| 2022-03-01 | $0.07 | $0.07 | 386,590 |
| 2022-02-28 | $0.07 | $0.07 | 295,979 |
| 2022-02-25 | $0.07 | $0.07 | 208,141 |
| 2022-02-24 | $0.07 | $0.07 | 394,196 |
| 2022-02-23 | $0.07 | $0.07 | 416,610 |
| 2022-02-22 | $0.07 | $0.07 | 921,383 |
| 2022-02-18 | $0.07 | $0.07 | 131,726 |
| 2022-02-17 | $0.07 | $0.07 | 648,712 |
| 2022-02-16 | $0.07 | $0.07 | 345,501 |
| 2022-02-15 | $0.07 | $0.07 | 504,582 |
| 2022-02-14 | $0.07 | $0.07 | 560,459 |
| 2022-02-11 | $0.07 | $0.07 | 203,366 |
| 2022-02-10 | $0.07 | $0.07 | 182,875 |
| 2022-02-09 | $0.07 | $0.07 | 398,251 |
| 2022-02-08 | $0.07 | $0.07 | 238,638 |
| 2022-02-07 | $0.07 | $0.07 | 230,922 |
| 2022-02-04 | $0.07 | $0.07 | 699,174 |
| 2022-02-03 | $0.07 | $0.07 | 252,340 |
| 2022-02-02 | $0.07 | $0.07 | 233,830 |
| 2022-02-01 | $0.07 | $0.07 | 556,144 |
| 2022-01-31 | $0.07 | $0.07 | 856,679 |
| 2022-01-28 | $0.06 | $0.06 | 834,070 |
| 2022-01-27 | $0.06 | $0.06 | 1,383,915 |
| 2022-01-26 | $0.07 | $0.07 | 1,485,306 |
| 2022-01-25 | $0.07 | $0.07 | 1,961,533 |
| 2022-01-24 | $0.07 | $0.07 | 1,610,407 |
| 2022-01-21 | $0.07 | $0.07 | 434,042 |
| 2022-01-20 | $0.07 | $0.07 | 417,664 |
| 2022-01-19 | $0.07 | $0.07 | 899,401 |
| 2022-01-18 | $0.07 | $0.07 | 323,359 |
| 2022-01-14 | $0.07 | $0.07 | 440,370 |
| 2022-01-13 | $0.07 | $0.07 | 509,607 |
| 2022-01-12 | $0.07 | $0.07 | 1,470,903 |
| 2022-01-11 | $0.08 | $0.08 | 897,594 |
| 2022-01-10 | $0.08 | $0.08 | 729,892 |
| 2022-01-07 | $0.08 | $0.08 | 320,732 |
| 2022-01-06 | $0.08 | $0.08 | 179,810 |
| 2022-01-05 | $0.08 | $0.08 | 260,252 |
| 2022-01-04 | $0.09 | $0.09 | 426,780 |
| 2022-01-03 | $0.08 | $0.08 | 210,319 |