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
- 2006-09-08 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 | $0.03 | $0.03 | 35,000 |
| 2022-12-29 | $0.03 | $0.03 | 14,000 |
| 2022-12-28 | $0.03 | $0.03 | 0 |
| 2022-12-27 | $0.03 | $0.03 | 2,580 |
| 2022-12-23 | $0.04 | $0.04 | 0 |
| 2022-12-22 | $0.04 | $0.04 | 0 |
| 2022-12-21 | $0.04 | $0.04 | 0 |
| 2022-12-20 | $0.04 | $0.04 | 0 |
| 2022-12-19 | $0.04 | $0.04 | 1,000 |
| 2022-12-16 | $0.05 | $0.05 | 0 |
| 2022-12-15 | $0.05 | $0.05 | 0 |
| 2022-12-14 | $0.05 | $0.05 | 4,000 |
| 2022-12-13 | $0.04 | $0.04 | 0 |
| 2022-12-12 | $0.04 | $0.04 | 399,439 |
| 2022-12-09 | $0.03 | $0.03 | 205,000 |
| 2022-12-08 | $0.03 | $0.03 | 0 |
| 2022-12-07 | $0.03 | $0.03 | 7,000 |
| 2022-12-06 | $0.03 | $0.03 | 272,657 |
| 2022-12-05 | $0.03 | $0.03 | 0 |
| 2022-12-02 | $0.03 | $0.03 | 2,100 |
| 2022-12-01 | $0.03 | $0.03 | 45,029 |
| 2022-11-30 | $0.03 | $0.03 | 0 |
| 2022-11-29 | $0.03 | $0.03 | 166,000 |
| 2022-11-28 | $0.03 | $0.03 | 27,500 |
| 2022-11-25 | $0.02 | $0.02 | 161,000 |
| 2022-11-23 | $0.03 | $0.03 | 500 |
| 2022-11-22 | $0.03 | $0.03 | 0 |
| 2022-11-21 | $0.03 | $0.03 | 0 |
| 2022-11-18 | $0.03 | $0.03 | 1,900 |
| 2022-11-17 | $0.03 | $0.03 | 177,667 |
| 2022-11-16 | $0.03 | $0.03 | 7,204 |
| 2022-11-15 | $0.03 | $0.03 | 0 |
| 2022-11-14 | $0.03 | $0.03 | 0 |
| 2022-11-11 | $0.03 | $0.03 | 10,000 |
| 2022-11-10 | $0.03 | $0.03 | 0 |
| 2022-11-09 | $0.03 | $0.03 | 0 |
| 2022-11-08 | $0.03 | $0.03 | 0 |
| 2022-11-07 | $0.03 | $0.03 | 1,667 |
| 2022-11-04 | $0.03 | $0.03 | 0 |
| 2022-11-03 | $0.03 | $0.03 | 0 |
| 2022-11-02 | $0.03 | $0.03 | 167,400 |
| 2022-11-01 | $0.03 | $0.03 | 153,600 |
| 2022-10-31 | $0.03 | $0.03 | 383,188 |
| 2022-10-28 | $0.02 | $0.02 | 8,200 |
| 2022-10-27 | $0.02 | $0.02 | 10,000 |
| 2022-10-26 | $0.02 | $0.02 | 31,000 |
| 2022-10-25 | $0.02 | $0.02 | 0 |
| 2022-10-24 | $0.02 | $0.02 | 0 |
| 2022-10-21 | $0.02 | $0.02 | 75,148 |
| 2022-10-20 | $0.02 | $0.02 | 500 |
| 2022-10-19 | $0.02 | $0.02 | 1,000 |
| 2022-10-18 | $0.02 | $0.02 | 0 |
| 2022-10-17 | $0.02 | $0.02 | 10,000 |
| 2022-10-14 | $0.02 | $0.02 | 0 |
| 2022-10-13 | $0.02 | $0.02 | 171,744 |
| 2022-10-12 | $0.03 | $0.03 | 623,492 |
| 2022-10-11 | $0.03 | $0.03 | 197,000 |
| 2022-10-10 | $0.04 | $0.04 | 6,000 |
| 2022-10-07 | $0.03 | $0.03 | 52,676 |
| 2022-10-06 | $0.04 | $0.04 | 160,804 |
| 2022-10-05 | $0.04 | $0.04 | 506,350 |
| 2022-10-04 | $0.03 | $0.03 | 23,540 |
| 2022-10-03 | $0.03 | $0.03 | 34,750 |
| 2022-09-30 | $0.03 | $0.03 | 23,000 |
| 2022-09-29 | $0.03 | $0.03 | 148,940 |
| 2022-09-28 | $0.03 | $0.03 | 31,500 |
| 2022-09-27 | $0.03 | $0.03 | 73,500 |
| 2022-09-26 | $0.04 | $0.04 | 2,000 |
| 2022-09-23 | $0.04 | $0.04 | 0 |
| 2022-09-22 | $0.04 | $0.04 | 0 |
| 2022-09-21 | $0.04 | $0.04 | 11,000 |
| 2022-09-20 | $0.04 | $0.04 | 12,740 |
| 2022-09-19 | $0.04 | $0.04 | 31,911 |
| 2022-09-16 | $0.04 | $0.04 | 208,210 |
| 2022-09-15 | $0.04 | $0.04 | 38,500 |
| 2022-09-14 | $0.04 | $0.04 | 31,000 |
| 2022-09-13 | $0.04 | $0.04 | 25,000 |
| 2022-09-12 | $0.04 | $0.04 | 13,500 |
| 2022-09-09 | $0.04 | $0.04 | 105,261 |
| 2022-09-08 | $0.03 | $0.03 | 15,000 |
| 2022-09-07 | $0.03 | $0.03 | 31,000 |
| 2022-09-06 | $0.04 | $0.04 | 55,640 |
| 2022-09-02 | $0.04 | $0.04 | 100,497 |
| 2022-09-01 | $0.04 | $0.04 | 96,700 |
| 2022-08-31 | $0.04 | $0.04 | 269,000 |
| 2022-08-30 | $0.05 | $0.05 | 229,221 |
| 2022-08-29 | $0.04 | $0.04 | 231,871 |
| 2022-08-26 | $0.04 | $0.04 | 97,872 |
| 2022-08-25 | $0.03 | $0.03 | 291,960 |
| 2022-08-24 | $0.04 | $0.04 | 0 |
| 2022-08-23 | $0.04 | $0.04 | 25,000 |
| 2022-08-22 | $0.03 | $0.03 | 157,245 |
| 2022-08-19 | $0.03 | $0.03 | 14,728 |
| 2022-08-18 | $0.04 | $0.04 | 47,100 |
| 2022-08-17 | $0.04 | $0.04 | 114,402 |
| 2022-08-16 | $0.04 | $0.04 | 567,960 |
| 2022-08-15 | $0.03 | $0.03 | 1,612 |
| 2022-08-12 | $0.03 | $0.03 | 3,446 |
| 2022-08-11 | $0.03 | $0.03 | 152,710 |
| 2022-08-10 | $0.03 | $0.03 | 8,200 |
| 2022-08-09 | $0.03 | $0.03 | 5,000 |
| 2022-08-08 | $0.04 | $0.04 | 71,729 |
| 2022-08-05 | $0.03 | $0.03 | 39,300 |
| 2022-08-04 | $0.03 | $0.03 | 65,678 |
| 2022-08-03 | $0.03 | $0.03 | 37,575 |
| 2022-08-02 | $0.03 | $0.03 | 0 |
| 2022-08-01 | $0.03 | $0.03 | 390,600 |
| 2022-07-29 | $0.03 | $0.03 | 23,000 |
| 2022-07-28 | $0.03 | $0.03 | 52,050 |
| 2022-07-27 | $0.04 | $0.04 | 0 |
| 2022-07-26 | $0.04 | $0.04 | 120,100 |
| 2022-07-25 | $0.03 | $0.03 | 10,000 |
| 2022-07-22 | $0.03 | $0.03 | 29,760 |
| 2022-07-21 | $0.03 | $0.03 | 131,114 |
| 2022-07-20 | $0.03 | $0.03 | 73,000 |
| 2022-07-19 | $0.03 | $0.03 | 100 |
| 2022-07-18 | $0.03 | $0.03 | 159,112 |
| 2022-07-15 | $0.03 | $0.03 | 72,000 |
| 2022-07-14 | $0.03 | $0.03 | 207,368 |
| 2022-07-13 | $0.04 | $0.04 | 5,000 |
| 2022-07-12 | $0.03 | $0.03 | 100,365 |
| 2022-07-11 | $0.03 | $0.03 | 32,036 |
| 2022-07-08 | $0.03 | $0.03 | 66,498 |
| 2022-07-07 | $0.03 | $0.03 | 102,536 |
| 2022-07-06 | $0.03 | $0.03 | 165,581 |
| 2022-07-05 | $0.04 | $0.04 | 0 |
| 2022-07-01 | $0.04 | $0.04 | 139,754 |
| 2022-06-30 | $0.03 | $0.03 | 28,338 |
| 2022-06-29 | $0.04 | $0.04 | 11,001 |
| 2022-06-28 | $0.03 | $0.03 | 92,100 |
| 2022-06-27 | $0.04 | $0.04 | 407,125 |
| 2022-06-24 | $0.04 | $0.04 | 401,600 |
| 2022-06-23 | $0.04 | $0.04 | 0 |
| 2022-06-22 | $0.04 | $0.04 | 360,338 |
| 2022-06-21 | $0.04 | $0.04 | 399,141 |
| 2022-06-17 | $0.04 | $0.04 | 89,386 |
| 2022-06-16 | $0.04 | $0.04 | 227,224 |
| 2022-06-15 | $0.04 | $0.04 | 847,876 |
| 2022-06-14 | $0.05 | $0.05 | 314,082 |
| 2022-06-13 | $0.06 | $0.06 | 637,278 |
| 2022-06-10 | $0.07 | $0.07 | 1,211,269 |
| 2022-06-09 | $0.06 | $0.06 | 929,037 |
| 2022-06-08 | $0.06 | $0.06 | 2,099,763 |
| 2022-06-07 | $0.04 | $0.04 | 70,000 |
| 2022-06-06 | $0.04 | $0.04 | 42,600 |
| 2022-06-03 | $0.04 | $0.04 | 1,000 |
| 2022-06-02 | $0.04 | $0.04 | 199,200 |
| 2022-06-01 | $0.04 | $0.04 | 0 |
| 2022-05-31 | $0.04 | $0.04 | 2,400 |
| 2022-05-27 | $0.03 | $0.03 | 7,250 |
| 2022-05-26 | $0.03 | $0.03 | 25,000 |
| 2022-05-25 | $0.04 | $0.04 | 33,700 |
| 2022-05-24 | $0.05 | $0.04 | 40,100 |
| 2022-05-23 | $0.04 | $0.04 | 500 |
| 2022-05-20 | $0.04 | $0.04 | 0 |
| 2022-05-19 | $0.04 | $0.04 | 399,700 |
| 2022-05-18 | $0.04 | $0.04 | 0 |
| 2022-05-17 | $0.04 | $0.04 | 122,169 |
| 2022-05-16 | $0.03 | $0.03 | 0 |
| 2022-05-13 | $0.03 | $0.03 | 0 |
| 2022-05-12 | $0.03 | $0.03 | 61,950 |
| 2022-05-11 | $0.03 | $0.03 | 121,399 |
| 2022-05-10 | $0.04 | $0.04 | 14,000 |
| 2022-05-09 | $0.04 | $0.04 | 49,000 |
| 2022-05-06 | $0.04 | $0.04 | 84,892 |
| 2022-05-05 | $0.04 | $0.04 | 255,422 |
| 2022-05-04 | $0.03 | $0.03 | 133,350 |
| 2022-05-03 | $0.04 | $0.04 | 50,122 |
| 2022-05-02 | $0.04 | $0.04 | 63,978 |
| 2022-04-29 | $0.04 | $0.04 | 43,500 |
| 2022-04-28 | $0.04 | $0.04 | 72,120 |
| 2022-04-27 | $0.04 | $0.04 | 9,000 |
| 2022-04-26 | $0.04 | $0.04 | 438,596 |
| 2022-04-25 | $0.05 | $0.05 | 0 |
| 2022-04-22 | $0.05 | $0.05 | 52,504 |
| 2022-04-21 | $0.05 | $0.05 | 240,273 |
| 2022-04-20 | $0.05 | $0.05 | 10,000 |
| 2022-04-19 | $0.05 | $0.05 | 49,573 |
| 2022-04-18 | $0.05 | $0.05 | 78,264 |
| 2022-04-14 | $0.05 | $0.05 | 80,000 |
| 2022-04-13 | $0.06 | $0.06 | 30,531 |
| 2022-04-12 | $0.05 | $0.05 | 64,723 |
| 2022-04-11 | $0.05 | $0.05 | 50,700 |
| 2022-04-08 | $0.05 | $0.05 | 22,499 |
| 2022-04-07 | $0.05 | $0.05 | 161,131 |
| 2022-04-06 | $0.05 | $0.05 | 417,063 |
| 2022-04-05 | $0.06 | $0.06 | 139,792 |
| 2022-04-04 | $0.06 | $0.06 | 421,542 |
| 2022-04-01 | $0.06 | $0.06 | 95,380 |
| 2022-03-31 | $0.05 | $0.05 | 96,250 |
| 2022-03-30 | $0.05 | $0.05 | 362,851 |
| 2022-03-29 | $0.06 | $0.06 | 123,986 |
| 2022-03-28 | $0.05 | $0.05 | 101,890 |
| 2022-03-25 | $0.05 | $0.05 | 152,409 |
| 2022-03-24 | $0.05 | $0.05 | 27,333 |
| 2022-03-23 | $0.05 | $0.05 | 493,989 |
| 2022-03-22 | $0.05 | $0.04 | 321,756 |
| 2022-03-21 | $0.05 | $0.05 | 744,249 |
| 2022-03-18 | $0.04 | $0.04 | 1,157,267 |
| 2022-03-17 | $0.05 | $0.05 | 4,761,986 |
| 2022-03-16 | $0.04 | $0.04 | 3,250,015 |
| 2022-03-15 | $0.05 | $0.05 | 313,741 |
| 2022-03-14 | $0.05 | $0.05 | 243,769 |
| 2022-03-11 | $0.06 | $0.06 | 95,311 |
| 2022-03-10 | $0.06 | $0.06 | 265,838 |
| 2022-03-09 | $0.06 | $0.06 | 104,131 |
| 2022-03-08 | $0.07 | $0.07 | 1,382,286 |
| 2022-03-07 | $0.07 | $0.07 | 888,267 |
| 2022-03-04 | $0.06 | $0.06 | 668,790 |
| 2022-03-03 | $0.07 | $0.07 | 331,662 |
| 2022-03-02 | $0.07 | $0.07 | 144,612 |
| 2022-03-01 | $0.07 | $0.07 | 264,063 |
| 2022-02-28 | $0.07 | $0.07 | 164,468 |
| 2022-02-25 | $0.07 | $0.07 | 405,737 |
| 2022-02-24 | $0.07 | $0.07 | 1,458,434 |
| 2022-02-23 | $0.05 | $0.05 | 254,577 |
| 2022-02-22 | $0.06 | $0.06 | 340,235 |
| 2022-02-18 | $0.07 | $0.07 | 7,000 |
| 2022-02-17 | $0.08 | $0.08 | 73,049 |
| 2022-02-16 | $0.06 | $0.06 | 55,347 |
| 2022-02-15 | $0.07 | $0.07 | 45,989 |
| 2022-02-14 | $0.09 | $0.09 | 7,122 |
| 2022-02-11 | $0.09 | $0.09 | 332,489 |
| 2022-02-10 | $0.07 | $0.07 | 89,459 |
| 2022-02-09 | $0.07 | $0.07 | 266,628 |
| 2022-02-08 | $0.07 | $0.07 | 1,601,691 |
| 2022-02-07 | $0.07 | $0.07 | 1,709,095 |
| 2022-02-04 | $0.05 | $0.05 | 240,792 |
| 2022-02-03 | $0.06 | $0.06 | 85,765 |
| 2022-02-02 | $0.06 | $0.06 | 125,446 |
| 2022-02-01 | $0.06 | $0.06 | 174,000 |
| 2022-01-31 | $0.07 | $0.07 | 2,959 |
| 2022-01-28 | $0.07 | $0.07 | 28,900 |
| 2022-01-27 | $0.07 | $0.07 | 44,665 |
| 2022-01-26 | $0.07 | $0.07 | 110,817 |
| 2022-01-25 | $0.07 | $0.07 | 14,925 |
| 2022-01-24 | $0.07 | $0.07 | 262,220 |
| 2022-01-21 | $0.07 | $0.07 | 639,588 |
| 2022-01-20 | $0.09 | $0.09 | 4,279,356 |
| 2022-01-19 | $0.09 | $0.09 | 460,349 |
| 2022-01-18 | $0.07 | $0.07 | 18,748 |
| 2022-01-14 | $0.07 | $0.07 | 38,347 |
| 2022-01-13 | $0.07 | $0.07 | 41,768 |
| 2022-01-12 | $0.07 | $0.07 | 20,500 |
| 2022-01-11 | $0.07 | $0.07 | 9,838 |
| 2022-01-10 | $0.06 | $0.06 | 110,397 |
| 2022-01-07 | $0.08 | $0.08 | 77,104 |
| 2022-01-06 | $0.08 | $0.08 | 94,951 |
| 2022-01-05 | $0.07 | $0.07 | 57,549 |
| 2022-01-04 | $0.08 | $0.08 | 100,665 |
| 2022-01-03 | $0.07 | $0.07 | 144,415 |