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
- 2014-06-06 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 | $0.08 | $0.08 | 2,149,038 |
| 2022-12-29 | $0.08 | $0.08 | 2,537,226 |
| 2022-12-28 | $0.08 | $0.08 | 1,872,512 |
| 2022-12-27 | $0.09 | $0.09 | 1,948,420 |
| 2022-12-23 | $0.09 | $0.09 | 2,713,973 |
| 2022-12-22 | $0.09 | $0.09 | 1,383,037 |
| 2022-12-21 | $0.09 | $0.09 | 1,274,813 |
| 2022-12-20 | $0.10 | $0.10 | 977,248 |
| 2022-12-19 | $0.09 | $0.09 | 903,211 |
| 2022-12-16 | $0.10 | $0.10 | 2,867,035 |
| 2022-12-15 | $0.10 | $0.10 | 2,183,365 |
| 2022-12-14 | $0.10 | $0.10 | 2,115,386 |
| 2022-12-13 | $0.11 | $0.11 | 1,771,532 |
| 2022-12-12 | $0.11 | $0.11 | 1,054,158 |
| 2022-12-09 | $0.11 | $0.11 | 1,480,962 |
| 2022-12-08 | $0.12 | $0.12 | 2,639,899 |
| 2022-12-07 | $0.11 | $0.11 | 552,637 |
| 2022-12-06 | $0.11 | $0.11 | 354,718 |
| 2022-12-05 | $0.11 | $0.11 | 1,593,744 |
| 2022-12-02 | $0.11 | $0.11 | 629,202 |
| 2022-12-01 | $0.11 | $0.11 | 386,641 |
| 2022-11-30 | $0.12 | $0.12 | 948,213 |
| 2022-11-29 | $0.11 | $0.11 | 784,819 |
| 2022-11-28 | $0.11 | $0.11 | 1,340,968 |
| 2022-11-25 | $0.11 | $0.11 | 292,054 |
| 2022-11-23 | $0.12 | $0.12 | 2,433,852 |
| 2022-11-22 | $0.11 | $0.11 | 594,058 |
| 2022-11-21 | $0.11 | $0.11 | 1,045,822 |
| 2022-11-18 | $0.11 | $0.11 | 1,293,199 |
| 2022-11-17 | $0.11 | $0.11 | 797,617 |
| 2022-11-16 | $0.12 | $0.12 | 439,192 |
| 2022-11-15 | $0.12 | $0.12 | 977,045 |
| 2022-11-14 | $0.12 | $0.12 | 1,395,456 |
| 2022-11-11 | $0.12 | $0.12 | 3,797,187 |
| 2022-11-10 | $0.13 | $0.13 | 1,374,574 |
| 2022-11-09 | $0.14 | $0.14 | 936,931 |
| 2022-11-08 | $0.14 | $0.14 | 1,480,528 |
| 2022-11-07 | $0.15 | $0.15 | 855,068 |
| 2022-11-04 | $0.16 | $0.16 | 603,286 |
| 2022-11-03 | $0.16 | $0.16 | 1,158,730 |
| 2022-11-02 | $0.16 | $0.16 | 438,100 |
| 2022-11-01 | $0.16 | $0.16 | 1,528,702 |
| 2022-10-31 | $0.16 | $0.16 | 1,481,988 |
| 2022-10-28 | $0.17 | $0.17 | 1,056,016 |
| 2022-10-27 | $0.18 | $0.18 | 1,685,235 |
| 2022-10-26 | $0.18 | $0.18 | 4,859,074 |
| 2022-10-25 | $0.16 | $0.16 | 12,784,358 |
| 2022-10-24 | $0.13 | $0.13 | 871,481 |
| 2022-10-21 | $0.13 | $0.13 | 726,379 |
| 2022-10-20 | $0.13 | $0.13 | 666,904 |
| 2022-10-19 | $0.13 | $0.13 | 547,209 |
| 2022-10-18 | $0.13 | $0.13 | 350,605 |
| 2022-10-17 | $0.13 | $0.13 | 502,327 |
| 2022-10-14 | $0.13 | $0.13 | 439,941 |
| 2022-10-13 | $0.14 | $0.14 | 560,123 |
| 2022-10-12 | $0.13 | $0.13 | 818,322 |
| 2022-10-11 | $0.14 | $0.14 | 441,434 |
| 2022-10-10 | $0.13 | $0.13 | 688,822 |
| 2022-10-07 | $0.14 | $0.14 | 1,093,030 |
| 2022-10-06 | $0.15 | $0.15 | 1,144,400 |
| 2022-10-05 | $0.14 | $0.14 | 566,484 |
| 2022-10-04 | $0.14 | $0.14 | 1,548,859 |
| 2022-10-03 | $0.12 | $0.12 | 2,102,417 |
| 2022-09-30 | $0.15 | $0.15 | 2,771,753 |
| 2022-09-29 | $0.16 | $0.16 | 5,770,508 |
| 2022-09-28 | $0.14 | $0.14 | 9,133,403 |
| 2022-09-27 | $0.08 | $0.08 | 1,081,308 |
| 2022-09-26 | $0.08 | $0.08 | 2,512,625 |
| 2022-09-23 | $0.08 | $0.08 | 777,755 |
| 2022-09-22 | $0.08 | $0.08 | 634,002 |
| 2022-09-21 | $0.08 | $0.08 | 1,144,843 |
| 2022-09-20 | $0.08 | $0.08 | 560,521 |
| 2022-09-19 | $0.08 | $0.08 | 790,445 |
| 2022-09-16 | $0.09 | $0.09 | 1,556,012 |
| 2022-09-15 | $0.09 | $0.09 | 906,396 |
| 2022-09-14 | $0.09 | $0.09 | 2,094,648 |
| 2022-09-13 | $0.10 | $0.10 | 645,000 |
| 2022-09-12 | $0.10 | $0.10 | 1,889,067 |
| 2022-09-09 | $0.09 | $0.09 | 750,654 |
| 2022-09-08 | $0.09 | $0.09 | 698,444 |
| 2022-09-07 | $0.09 | $0.09 | 531,154 |
| 2022-09-06 | $0.09 | $0.09 | 1,801,132 |
| 2022-09-02 | $0.09 | $0.09 | 1,526,814 |
| 2022-09-01 | $0.10 | $0.10 | 893,672 |
| 2022-08-31 | $0.11 | $0.11 | 465,282 |
| 2022-08-30 | $0.10 | $0.10 | 979,316 |
| 2022-08-29 | $0.11 | $0.11 | 1,173,183 |
| 2022-08-26 | $0.10 | $0.10 | 564,624 |
| 2022-08-25 | $0.10 | $0.10 | 1,279,427 |
| 2022-08-24 | $0.10 | $0.10 | 1,030,778 |
| 2022-08-23 | $0.10 | $0.10 | 2,033,745 |
| 2022-08-22 | $0.10 | $0.10 | 1,362,368 |
| 2022-08-19 | $0.11 | $0.11 | 1,858,839 |
| 2022-08-18 | $0.12 | $0.12 | 476,661 |
| 2022-08-17 | $0.12 | $0.12 | 487,781 |
| 2022-08-16 | $0.11 | $0.11 | 842,575 |
| 2022-08-15 | $0.12 | $0.12 | 1,426,843 |
| 2022-08-12 | $0.13 | $0.13 | 2,386,455 |
| 2022-08-11 | $0.12 | $0.12 | 2,922,126 |
| 2022-08-10 | $0.10 | $0.10 | 756,387 |
| 2022-08-09 | $0.10 | $0.10 | 935,135 |
| 2022-08-08 | $0.10 | $0.10 | 1,260,544 |
| 2022-08-05 | $0.10 | $0.10 | 1,242,141 |
| 2022-08-04 | $0.11 | $0.11 | 869,897 |
| 2022-08-03 | $0.10 | $0.10 | 1,382,428 |
| 2022-08-02 | $0.10 | $0.10 | 616,203 |
| 2022-08-01 | $0.10 | $0.10 | 690,511 |
| 2022-07-29 | $0.10 | $0.10 | 1,406,328 |
| 2022-07-28 | $0.10 | $0.10 | 1,192,250 |
| 2022-07-27 | $0.11 | $0.11 | 854,049 |
| 2022-07-26 | $0.10 | $0.10 | 845,456 |
| 2022-07-25 | $0.11 | $0.11 | 447,356 |
| 2022-07-22 | $0.11 | $0.11 | 529,488 |
| 2022-07-21 | $0.11 | $0.11 | 1,026,706 |
| 2022-07-20 | $0.11 | $0.11 | 633,944 |
| 2022-07-19 | $0.11 | $0.11 | 853,489 |
| 2022-07-18 | $0.11 | $0.11 | 811,701 |
| 2022-07-15 | $0.11 | $0.11 | 1,005,376 |
| 2022-07-14 | $0.11 | $0.11 | 633,692 |
| 2022-07-13 | $0.11 | $0.11 | 1,294,940 |
| 2022-07-12 | $0.11 | $0.11 | 777,430 |
| 2022-07-11 | $0.11 | $0.11 | 2,724,093 |
| 2022-07-08 | $0.10 | $0.10 | 1,573,115 |
| 2022-07-07 | $0.10 | $0.10 | 6,241,551 |
| 2022-07-06 | $0.11 | $0.11 | 1,294,030 |
| 2022-07-05 | $0.11 | $0.11 | 10,098,968 |
| 2022-07-01 | $0.11 | $0.11 | 4,488,172 |
| 2022-06-30 | $0.12 | $0.12 | 16,657,388 |
| 2022-06-29 | $0.18 | $0.18 | 1,375,750 |
| 2022-06-28 | $0.17 | $0.17 | 1,553,955 |
| 2022-06-27 | $0.16 | $0.16 | 1,360,917 |
| 2022-06-24 | $0.15 | $0.15 | 600,898 |
| 2022-06-23 | $0.17 | $0.17 | 251,739 |
| 2022-06-22 | $0.17 | $0.17 | 341,479 |
| 2022-06-21 | $0.16 | $0.16 | 684,662 |
| 2022-06-17 | $0.15 | $0.15 | 648,364 |
| 2022-06-16 | $0.15 | $0.15 | 812,012 |
| 2022-06-15 | $0.15 | $0.15 | 726,010 |
| 2022-06-14 | $0.16 | $0.16 | 446,536 |
| 2022-06-13 | $0.16 | $0.16 | 617,614 |
| 2022-06-10 | $0.17 | $0.17 | 436,512 |
| 2022-06-09 | $0.17 | $0.17 | 409,945 |
| 2022-06-08 | $0.17 | $0.17 | 750,018 |
| 2022-06-07 | $0.16 | $0.16 | 682,353 |
| 2022-06-06 | $0.15 | $0.15 | 1,165,629 |
| 2022-06-03 | $0.15 | $0.15 | 2,889,656 |
| 2022-06-02 | $0.17 | $0.17 | 916,217 |
| 2022-06-01 | $0.17 | $0.17 | 735,672 |
| 2022-05-31 | $0.17 | $0.17 | 606,042 |
| 2022-05-27 | $0.17 | $0.17 | 1,209,617 |
| 2022-05-26 | $0.18 | $0.18 | 794,940 |
| 2022-05-25 | $0.17 | $0.17 | 665,797 |
| 2022-05-24 | $0.17 | $0.17 | 761,609 |
| 2022-05-23 | $0.18 | $0.18 | 783,608 |
| 2022-05-20 | $0.19 | $0.19 | 927,660 |
| 2022-05-19 | $0.18 | $0.18 | 996,879 |
| 2022-05-18 | $0.19 | $0.19 | 1,365,279 |
| 2022-05-17 | $0.20 | $0.20 | 317,980 |
| 2022-05-16 | $0.20 | $0.20 | 395,199 |
| 2022-05-13 | $0.19 | $0.19 | 1,873,440 |
| 2022-05-12 | $0.17 | $0.17 | 2,332,788 |
| 2022-05-11 | $0.19 | $0.19 | 1,515,694 |
| 2022-05-10 | $0.20 | $0.20 | 1,090,566 |
| 2022-05-09 | $0.20 | $0.20 | 703,051 |
| 2022-05-06 | $0.21 | $0.21 | 669,854 |
| 2022-05-05 | $0.21 | $0.21 | 779,480 |
| 2022-05-04 | $0.21 | $0.21 | 549,553 |
| 2022-05-03 | $0.21 | $0.21 | 932,140 |
| 2022-05-02 | $0.22 | $0.22 | 613,992 |
| 2022-04-29 | $0.22 | $0.22 | 295,873 |
| 2022-04-28 | $0.22 | $0.22 | 588,271 |
| 2022-04-27 | $0.23 | $0.23 | 1,134,851 |
| 2022-04-26 | $0.20 | $0.20 | 1,105,444 |
| 2022-04-25 | $0.22 | $0.22 | 641,251 |
| 2022-04-22 | $0.24 | $0.24 | 1,198,132 |
| 2022-04-21 | $0.24 | $0.24 | 1,200,651 |
| 2022-04-20 | $0.24 | $0.24 | 2,812,354 |
| 2022-04-19 | $0.21 | $0.21 | 1,771,583 |
| 2022-04-18 | $0.21 | $0.21 | 3,523,510 |
| 2022-04-14 | $0.21 | $0.21 | 1,026,664 |
| 2022-04-13 | $0.21 | $0.21 | 849,844 |
| 2022-04-12 | $0.22 | $0.22 | 899,281 |
| 2022-04-11 | $0.22 | $0.22 | 867,061 |
| 2022-04-08 | $0.22 | $0.22 | 1,025,944 |
| 2022-04-07 | $0.21 | $0.21 | 1,500,892 |
| 2022-04-06 | $0.23 | $0.23 | 411,413 |
| 2022-04-05 | $0.24 | $0.24 | 675,662 |
| 2022-04-04 | $0.23 | $0.23 | 1,116,954 |
| 2022-04-01 | $0.23 | $0.23 | 645,461 |
| 2022-03-31 | $0.23 | $0.23 | 606,958 |
| 2022-03-30 | $0.24 | $0.24 | 1,384,212 |
| 2022-03-29 | $0.21 | $0.21 | 1,569,040 |
| 2022-03-28 | $0.21 | $0.21 | 912,293 |
| 2022-03-25 | $0.23 | $0.23 | 1,109,241 |
| 2022-03-24 | $0.23 | $0.23 | 1,119,203 |
| 2022-03-23 | $0.22 | $0.22 | 3,236,525 |
| 2022-03-22 | $0.24 | $0.24 | 885,131 |
| 2022-03-21 | $0.24 | $0.24 | 753,681 |
| 2022-03-18 | $0.24 | $0.24 | 1,073,284 |
| 2022-03-17 | $0.22 | $0.22 | 1,120,330 |
| 2022-03-16 | $0.24 | $0.24 | 916,239 |
| 2022-03-15 | $0.22 | $0.22 | 1,309,793 |
| 2022-03-14 | $0.21 | $0.21 | 4,084,369 |
| 2022-03-11 | $0.23 | $0.23 | 1,820,163 |
| 2022-03-10 | $0.25 | $0.25 | 1,755,964 |
| 2022-03-09 | $0.27 | $0.27 | 1,159,220 |
| 2022-03-08 | $0.25 | $0.25 | 2,073,416 |
| 2022-03-07 | $0.25 | $0.25 | 1,437,003 |
| 2022-03-04 | $0.26 | $0.26 | 2,026,707 |
| 2022-03-03 | $0.29 | $0.29 | 1,571,262 |
| 2022-03-02 | $0.28 | $0.28 | 1,534,555 |
| 2022-03-01 | $0.25 | $0.25 | 2,770,010 |
| 2022-02-28 | $0.27 | $0.27 | 1,220,137 |
| 2022-02-25 | $0.29 | $0.29 | 2,020,097 |
| 2022-02-24 | $0.24 | $0.24 | 5,430,902 |
| 2022-02-23 | $0.24 | $0.24 | 5,497,516 |
| 2022-02-22 | $0.28 | $0.28 | 1,528,552 |
| 2022-02-18 | $0.30 | $0.30 | 1,547,852 |
| 2022-02-17 | $0.30 | $0.30 | 3,515,356 |
| 2022-02-16 | $0.32 | $0.32 | 1,323,704 |
| 2022-02-15 | $0.31 | $0.31 | 736,369 |
| 2022-02-14 | $0.32 | $0.32 | 882,672 |
| 2022-02-11 | $0.32 | $0.32 | 1,652,881 |
| 2022-02-10 | $0.33 | $0.33 | 1,361,296 |
| 2022-02-09 | $0.34 | $0.34 | 1,219,858 |
| 2022-02-08 | $0.34 | $0.34 | 1,089,541 |
| 2022-02-07 | $0.34 | $0.34 | 1,160,184 |
| 2022-02-04 | $0.34 | $0.34 | 777,236 |
| 2022-02-03 | $0.34 | $0.34 | 770,722 |
| 2022-02-02 | $0.36 | $0.36 | 952,428 |
| 2022-02-01 | $0.34 | $0.34 | 651,549 |
| 2022-01-31 | $0.35 | $0.35 | 1,427,455 |
| 2022-01-28 | $0.34 | $0.34 | 1,676,409 |
| 2022-01-27 | $0.34 | $0.34 | 844,274 |
| 2022-01-26 | $0.34 | $0.34 | 729,534 |
| 2022-01-25 | $0.35 | $0.35 | 652,891 |
| 2022-01-24 | $0.35 | $0.35 | 2,329,935 |
| 2022-01-21 | $0.35 | $0.35 | 1,483,159 |
| 2022-01-20 | $0.37 | $0.37 | 756,223 |
| 2022-01-19 | $0.37 | $0.37 | 871,671 |
| 2022-01-18 | $0.38 | $0.38 | 849,619 |
| 2022-01-14 | $0.37 | $0.37 | 0 |
| 2022-01-13 | $0.37 | $0.37 | 952,109 |
| 2022-01-12 | $0.38 | $0.38 | 808,993 |
| 2022-01-11 | $0.39 | $0.39 | 905,882 |
| 2022-01-10 | $0.40 | $0.40 | 881,712 |
| 2022-01-07 | $0.39 | $0.39 | 2,445,997 |
| 2022-01-06 | $0.41 | $0.41 | 1,473,082 |
| 2022-01-05 | $0.41 | $0.41 | 992,988 |
| 2022-01-04 | $0.44 | $0.44 | 2,554,932 |
| 2022-01-03 | $0.42 | $0.42 | 3,660,946 |