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
- 1980-02-08 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 | $0.04 | $0.04 | 0 |
| 2022-12-29 | $0.04 | $0.04 | 0 |
| 2022-12-28 | $0.04 | $0.04 | 0 |
| 2022-12-27 | $0.04 | $0.04 | 0 |
| 2022-12-23 | $0.04 | $0.04 | 30,000 |
| 2022-12-22 | $0.06 | $0.06 | 1,950 |
| 2022-12-21 | $0.06 | $0.06 | 0 |
| 2022-12-20 | $0.06 | $0.06 | 0 |
| 2022-12-19 | $0.06 | $0.06 | 766 |
| 2022-12-16 | $0.07 | $0.07 | 333 |
| 2022-12-15 | $0.06 | $0.06 | 0 |
| 2022-12-14 | $0.06 | $0.06 | 0 |
| 2022-12-13 | $0.06 | $0.06 | 0 |
| 2022-12-12 | $0.06 | $0.06 | 0 |
| 2022-12-09 | $0.06 | $0.06 | 5,000 |
| 2022-12-08 | $0.06 | $0.06 | 0 |
| 2022-12-07 | $0.06 | $0.06 | 0 |
| 2022-12-06 | $0.06 | $0.06 | 300 |
| 2022-12-05 | $0.07 | $0.07 | 21,141 |
| 2022-12-02 | $0.07 | $0.07 | 0 |
| 2022-12-01 | $0.07 | $0.07 | 5,000 |
| 2022-11-30 | $0.06 | $0.06 | 23,947 |
| 2022-11-29 | $0.06 | $0.06 | 520 |
| 2022-11-28 | $0.06 | $0.06 | 0 |
| 2022-11-25 | $0.06 | $0.06 | 0 |
| 2022-11-23 | $0.06 | $0.06 | 1,000 |
| 2022-11-22 | $0.06 | $0.06 | 0 |
| 2022-11-21 | $0.06 | $0.06 | 0 |
| 2022-11-18 | $0.06 | $0.06 | 8,778 |
| 2022-11-17 | $0.06 | $0.06 | 10,000 |
| 2022-11-16 | $0.06 | $0.06 | 75,486 |
| 2022-11-15 | $0.06 | $0.06 | 0 |
| 2022-11-14 | $0.06 | $0.06 | 11,200 |
| 2022-11-11 | $0.06 | $0.05 | 0 |
| 2022-11-10 | $0.06 | $0.05 | 0 |
| 2022-11-09 | $0.06 | $0.05 | 0 |
| 2022-11-08 | $0.06 | $0.05 | 70,521 |
| 2022-11-07 | $0.06 | $0.06 | 0 |
| 2022-11-04 | $0.06 | $0.06 | 0 |
| 2022-11-03 | $0.06 | $0.06 | 0 |
| 2022-11-02 | $0.06 | $0.06 | 0 |
| 2022-11-01 | $0.06 | $0.06 | 43,986 |
| 2022-10-31 | $0.07 | $0.07 | 0 |
| 2022-10-28 | $0.07 | $0.07 | 0 |
| 2022-10-27 | $0.07 | $0.07 | 0 |
| 2022-10-26 | $0.07 | $0.07 | 0 |
| 2022-10-25 | $0.07 | $0.07 | 300 |
| 2022-10-24 | $0.07 | $0.07 | 0 |
| 2022-10-21 | $0.07 | $0.07 | 18,000 |
| 2022-10-20 | $0.06 | $0.06 | 0 |
| 2022-10-19 | $0.06 | $0.06 | 10,000 |
| 2022-10-18 | $0.06 | $0.06 | 51,000 |
| 2022-10-17 | $0.06 | $0.06 | 1,250 |
| 2022-10-14 | $0.07 | $0.07 | 10,000 |
| 2022-10-13 | $0.06 | $0.06 | 12,000 |
| 2022-10-12 | $0.07 | $0.07 | 19,099 |
| 2022-10-11 | $0.05 | $0.05 | 165,777 |
| 2022-10-10 | $0.08 | $0.08 | 0 |
| 2022-10-07 | $0.08 | $0.08 | 952 |
| 2022-10-06 | $0.08 | $0.08 | 30,000 |
| 2022-10-05 | $0.08 | $0.08 | 0 |
| 2022-10-04 | $0.08 | $0.08 | 177 |
| 2022-10-03 | $0.06 | $0.06 | 9,149 |
| 2022-09-30 | $0.06 | $0.06 | 7,300 |
| 2022-09-29 | $0.08 | $0.08 | 0 |
| 2022-09-28 | $0.08 | $0.08 | 100 |
| 2022-09-27 | $0.06 | $0.06 | 13,220 |
| 2022-09-26 | $0.05 | $0.05 | 132,731 |
| 2022-09-23 | $0.07 | $0.07 | 2,000 |
| 2022-09-22 | $0.08 | $0.08 | 23,174 |
| 2022-09-21 | $0.09 | $0.09 | 30,000 |
| 2022-09-20 | $0.08 | $0.08 | 22,561 |
| 2022-09-19 | $0.08 | $0.08 | 167,443 |
| 2022-09-16 | $0.08 | $0.08 | 245,871 |
| 2022-09-15 | $0.10 | $0.10 | 888,602 |
| 2022-09-14 | $0.10 | $0.10 | 219,575 |
| 2022-09-13 | $0.12 | $0.12 | 179,360 |
| 2022-09-12 | $0.13 | $0.13 | 369,758 |
| 2022-09-09 | $0.10 | $0.10 | 160,435 |
| 2022-09-08 | $0.12 | $0.12 | 190,498 |
| 2022-09-07 | $0.07 | $0.07 | 0 |
| 2022-09-06 | $0.07 | $0.07 | 56,422 |
| 2022-09-02 | $0.07 | $0.07 | 0 |
| 2022-09-01 | $0.07 | $0.07 | 15,022 |
| 2022-08-31 | $0.05 | $0.05 | 0 |
| 2022-08-30 | $0.05 | $0.05 | 0 |
| 2022-08-29 | $0.05 | $0.05 | 0 |
| 2022-08-26 | $0.05 | $0.05 | 0 |
| 2022-08-25 | $0.05 | $0.05 | 743 |
| 2022-08-24 | $0.07 | $0.07 | 543 |
| 2022-08-23 | $0.07 | $0.07 | 12,734 |
| 2022-08-22 | $0.05 | $0.05 | 166 |
| 2022-08-19 | $0.07 | $0.07 | 0 |
| 2022-08-18 | $0.07 | $0.07 | 12,437 |
| 2022-08-17 | $0.05 | $0.05 | 0 |
| 2022-08-16 | $0.05 | $0.05 | 41,000 |
| 2022-08-15 | $0.05 | $0.05 | 50,000 |
| 2022-08-12 | $0.07 | $0.07 | 10,000 |
| 2022-08-11 | $0.07 | $0.07 | 119,414 |
| 2022-08-10 | $0.06 | $0.06 | 7,000 |
| 2022-08-09 | $0.06 | $0.06 | 10,000 |
| 2022-08-08 | $0.06 | $0.06 | 0 |
| 2022-08-05 | $0.06 | $0.06 | 0 |
| 2022-08-04 | $0.06 | $0.06 | 27,233 |
| 2022-08-03 | $0.04 | $0.04 | 1,000 |
| 2022-08-02 | $0.06 | $0.06 | 0 |
| 2022-08-01 | $0.06 | $0.06 | 0 |
| 2022-07-29 | $0.06 | $0.06 | 0 |
| 2022-07-28 | $0.06 | $0.06 | 0 |
| 2022-07-27 | $0.06 | $0.06 | 0 |
| 2022-07-26 | $0.06 | $0.06 | 0 |
| 2022-07-25 | $0.06 | $0.06 | 20,921 |
| 2022-07-22 | $0.05 | $0.05 | 0 |
| 2022-07-21 | $0.05 | $0.05 | 0 |
| 2022-07-20 | $0.05 | $0.05 | 0 |
| 2022-07-19 | $0.05 | $0.05 | 0 |
| 2022-07-18 | $0.05 | $0.05 | 0 |
| 2022-07-15 | $0.05 | $0.05 | 3,500 |
| 2022-07-14 | $0.05 | $0.05 | 0 |
| 2022-07-13 | $0.05 | $0.05 | 0 |
| 2022-07-12 | $0.05 | $0.05 | 0 |
| 2022-07-11 | $0.05 | $0.05 | 0 |
| 2022-07-08 | $0.05 | $0.05 | 0 |
| 2022-07-07 | $0.05 | $0.05 | 39,750 |
| 2022-07-06 | $0.05 | $0.05 | 0 |
| 2022-07-05 | $0.05 | $0.05 | 0 |
| 2022-07-01 | $0.05 | $0.05 | 1,300 |
| 2022-06-30 | $0.06 | $0.06 | 20,795 |
| 2022-06-29 | $0.06 | $0.05 | 7,000 |
| 2022-06-28 | $0.06 | $0.05 | 0 |
| 2022-06-27 | $0.06 | $0.05 | 0 |
| 2022-06-24 | $0.06 | $0.05 | 6,111 |
| 2022-06-23 | $0.05 | $0.05 | 15,000 |
| 2022-06-22 | $0.05 | $0.05 | 48,997 |
| 2022-06-21 | $0.05 | $0.05 | 250 |
| 2022-06-17 | $0.06 | $0.06 | 0 |
| 2022-06-16 | $0.06 | $0.06 | 0 |
| 2022-06-15 | $0.06 | $0.06 | 5,685 |
| 2022-06-14 | $0.05 | $0.05 | 0 |
| 2022-06-13 | $0.05 | $0.05 | 815 |
| 2022-06-10 | $0.06 | $0.06 | 38,291 |
| 2022-06-09 | $0.06 | $0.06 | 3,365 |
| 2022-06-08 | $0.06 | $0.06 | 15,224 |
| 2022-06-07 | $0.06 | $0.06 | 21,330 |
| 2022-06-06 | $0.06 | $0.06 | 7,295 |
| 2022-06-03 | $0.05 | $0.05 | 0 |
| 2022-06-02 | $0.05 | $0.05 | 72,794 |
| 2022-06-01 | $0.05 | $0.05 | 51,074 |
| 2022-05-31 | $0.06 | $0.06 | 23,108 |
| 2022-05-27 | $0.06 | $0.06 | 4,398 |
| 2022-05-26 | $0.04 | $0.04 | 58,300 |
| 2022-05-25 | $0.05 | $0.05 | 15,000 |
| 2022-05-24 | $0.04 | $0.04 | 0 |
| 2022-05-23 | $0.04 | $0.04 | 4,763 |
| 2022-05-20 | $0.06 | $0.06 | 33,033 |
| 2022-05-19 | $0.05 | $0.05 | 14,000 |
| 2022-05-18 | $0.05 | $0.05 | 25,000 |
| 2022-05-17 | $0.05 | $0.05 | 0 |
| 2022-05-16 | $0.05 | $0.05 | 0 |
| 2022-05-13 | $0.05 | $0.05 | 52,807 |
| 2022-05-12 | $0.05 | $0.05 | 0 |
| 2022-05-11 | $0.05 | $0.05 | 25,000 |
| 2022-05-10 | $0.04 | $0.04 | 25,000 |
| 2022-05-09 | $0.05 | $0.05 | 3,988 |
| 2022-05-06 | $0.04 | $0.04 | 61,025 |
| 2022-05-05 | $0.04 | $0.04 | 0 |
| 2022-05-04 | $0.04 | $0.04 | 30,039 |
| 2022-05-03 | $0.05 | $0.05 | 49,658 |
| 2022-05-02 | $0.05 | $0.05 | 0 |
| 2022-04-29 | $0.05 | $0.05 | 18,500 |
| 2022-04-28 | $0.05 | $0.05 | 1,100 |
| 2022-04-27 | $0.05 | $0.05 | 0 |
| 2022-04-26 | $0.05 | $0.05 | 30,000 |
| 2022-04-25 | $0.05 | $0.05 | 0 |
| 2022-04-22 | $0.05 | $0.05 | 0 |
| 2022-04-21 | $0.05 | $0.05 | 0 |
| 2022-04-20 | $0.05 | $0.05 | 0 |
| 2022-04-19 | $0.05 | $0.05 | 35,000 |
| 2022-04-18 | $0.05 | $0.05 | 0 |
| 2022-04-14 | $0.05 | $0.05 | 30,000 |
| 2022-04-13 | $0.06 | $0.06 | 28,700 |
| 2022-04-12 | $0.07 | $0.07 | 1,000 |
| 2022-04-11 | $0.05 | $0.05 | 60,714 |
| 2022-04-08 | $0.07 | $0.07 | 2,715 |
| 2022-04-07 | $0.07 | $0.07 | 1,000 |
| 2022-04-06 | $0.07 | $0.07 | 5,534 |
| 2022-04-05 | $0.05 | $0.05 | 0 |
| 2022-04-04 | $0.05 | $0.05 | 0 |
| 2022-04-01 | $0.05 | $0.05 | 22,000 |
| 2022-03-31 | $0.06 | $0.06 | 45,285 |
| 2022-03-30 | $0.05 | $0.05 | 143,156 |
| 2022-03-29 | $0.04 | $0.04 | 0 |
| 2022-03-28 | $0.04 | $0.04 | 0 |
| 2022-03-25 | $0.04 | $0.04 | 76,051 |
| 2022-03-24 | $0.04 | $0.04 | 200 |
| 2022-03-23 | $0.02 | $0.02 | 6,400 |
| 2022-03-22 | $0.02 | $0.02 | 300 |
| 2022-03-21 | $0.04 | $0.04 | 0 |
| 2022-03-18 | $0.04 | $0.04 | 0 |
| 2022-03-17 | $0.04 | $0.04 | 0 |
| 2022-03-16 | $0.04 | $0.04 | 0 |
| 2022-03-15 | $0.04 | $0.04 | 0 |
| 2022-03-14 | $0.04 | $0.04 | 0 |
| 2022-03-11 | $0.04 | $0.04 | 0 |
| 2022-03-10 | $0.04 | $0.04 | 10,000 |
| 2022-03-09 | $0.02 | $0.02 | 5,100 |
| 2022-03-08 | $0.03 | $0.03 | 0 |
| 2022-03-07 | $0.03 | $0.03 | 0 |
| 2022-03-04 | $0.03 | $0.03 | 1,000 |
| 2022-03-03 | $0.03 | $0.03 | 0 |
| 2022-03-02 | $0.03 | $0.03 | 0 |
| 2022-03-01 | $0.03 | $0.03 | 15,313 |
| 2022-02-28 | $0.03 | $0.03 | 120,013 |
| 2022-02-25 | $0.03 | $0.03 | 0 |
| 2022-02-24 | $0.03 | $0.03 | 0 |
| 2022-02-23 | $0.03 | $0.03 | 0 |
| 2022-02-22 | $0.03 | $0.03 | 0 |
| 2022-02-18 | $0.03 | $0.03 | 300 |
| 2022-02-17 | $0.03 | $0.03 | 10,000 |
| 2022-02-16 | $0.05 | $0.05 | 0 |
| 2022-02-15 | $0.05 | $0.05 | 10,000 |
| 2022-02-14 | $0.04 | $0.04 | 0 |
| 2022-02-11 | $0.04 | $0.04 | 30,001 |
| 2022-02-10 | $0.03 | $0.03 | 0 |
| 2022-02-09 | $0.03 | $0.03 | 0 |
| 2022-02-08 | $0.03 | $0.03 | 0 |
| 2022-02-07 | $0.03 | $0.03 | 0 |
| 2022-02-04 | $0.03 | $0.03 | 0 |
| 2022-02-03 | $0.03 | $0.03 | 60,000 |
| 2022-02-02 | $0.04 | $0.04 | 0 |
| 2022-02-01 | $0.04 | $0.04 | 9,300 |
| 2022-01-31 | $0.05 | $0.05 | 0 |
| 2022-01-28 | $0.05 | $0.05 | 0 |
| 2022-01-27 | $0.05 | $0.05 | 41,900 |
| 2022-01-26 | $0.05 | $0.05 | 600 |
| 2022-01-25 | $0.04 | $0.04 | 0 |
| 2022-01-24 | $0.04 | $0.04 | 0 |
| 2022-01-21 | $0.04 | $0.04 | 0 |
| 2022-01-20 | $0.04 | $0.04 | 304,557 |
| 2022-01-19 | $0.03 | $0.03 | 0 |
| 2022-01-18 | $0.03 | $0.03 | 171,783 |
| 2022-01-14 | $0.04 | $0.04 | 0 |
| 2022-01-13 | $0.04 | $0.04 | 378,969 |
| 2022-01-12 | $0.04 | $0.04 | 11,500 |
| 2022-01-11 | $0.04 | $0.04 | 10,000 |
| 2022-01-10 | $0.04 | $0.04 | 0 |
| 2022-01-07 | $0.04 | $0.04 | 0 |
| 2022-01-06 | $0.04 | $0.04 | 200,000 |
| 2022-01-05 | $0.04 | $0.04 | 0 |
| 2022-01-04 | $0.04 | $0.04 | 40,000 |
| 2022-01-03 | $0.04 | $0.04 | 0 |