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
- 2009-02-19 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 | $0.02 | $0.02 | 366,800 |
| 2022-12-29 | $0.02 | $0.02 | 1,085,006 |
| 2022-12-28 | $0.02 | $0.02 | 560,400 |
| 2022-12-27 | $0.02 | $0.02 | 264,666 |
| 2022-12-23 | $0.02 | $0.02 | 83,919 |
| 2022-12-22 | $0.01 | $0.01 | 235,260 |
| 2022-12-21 | $0.02 | $0.02 | 40,566 |
| 2022-12-20 | $0.02 | $0.02 | 363,871 |
| 2022-12-19 | $0.02 | $0.02 | 409,376 |
| 2022-12-16 | $0.02 | $0.02 | 170,724 |
| 2022-12-15 | $0.02 | $0.02 | 382,313 |
| 2022-12-14 | $0.02 | $0.02 | 1,023,153 |
| 2022-12-13 | $0.01 | $0.01 | 84,735 |
| 2022-12-12 | $0.02 | $0.02 | 180,000 |
| 2022-12-09 | $0.02 | $0.02 | 442,521 |
| 2022-12-08 | $0.02 | $0.02 | 157,135 |
| 2022-12-07 | $0.02 | $0.02 | 601,699 |
| 2022-12-06 | $0.02 | $0.02 | 112,200 |
| 2022-12-05 | $0.02 | $0.02 | 1,267,383 |
| 2022-12-02 | $0.01 | $0.01 | 144,145 |
| 2022-12-01 | $0.02 | $0.02 | 208,533 |
| 2022-11-30 | $0.02 | $0.02 | 171,223 |
| 2022-11-29 | $0.02 | $0.02 | 613,509 |
| 2022-11-28 | $0.02 | $0.02 | 822,259 |
| 2022-11-25 | $0.02 | $0.02 | 42,400 |
| 2022-11-23 | $0.02 | $0.02 | 126,761 |
| 2022-11-22 | $0.02 | $0.02 | 116,723 |
| 2022-11-21 | $0.02 | $0.02 | 863,866 |
| 2022-11-18 | $0.02 | $0.02 | 63,650 |
| 2022-11-17 | $0.02 | $0.02 | 165,700 |
| 2022-11-16 | $0.02 | $0.02 | 262,505 |
| 2022-11-15 | $0.02 | $0.02 | 467,549 |
| 2022-11-14 | $0.02 | $0.02 | 116,361 |
| 2022-11-11 | $0.01 | $0.01 | 916,321 |
| 2022-11-10 | $0.02 | $0.02 | 126,630 |
| 2022-11-09 | $0.02 | $0.02 | 109,512 |
| 2022-11-08 | $0.02 | $0.02 | 76,207 |
| 2022-11-07 | $0.02 | $0.02 | 660,237 |
| 2022-11-04 | $0.02 | $0.02 | 2,051,851 |
| 2022-11-03 | $0.02 | $0.02 | 619,117 |
| 2022-11-02 | $0.02 | $0.02 | 81,333 |
| 2022-11-01 | $0.02 | $0.02 | 39,224 |
| 2022-10-31 | $0.02 | $0.02 | 61,816 |
| 2022-10-28 | $0.02 | $0.02 | 43,970 |
| 2022-10-27 | $0.02 | $0.02 | 74,000 |
| 2022-10-26 | $0.02 | $0.02 | 245,272 |
| 2022-10-25 | $0.02 | $0.02 | 206,289 |
| 2022-10-24 | $0.02 | $0.02 | 242,553 |
| 2022-10-21 | $0.02 | $0.02 | 198,700 |
| 2022-10-20 | $0.02 | $0.02 | 101,150 |
| 2022-10-19 | $0.02 | $0.02 | 139,116 |
| 2022-10-18 | $0.02 | $0.02 | 239,533 |
| 2022-10-17 | $0.02 | $0.02 | 252,780 |
| 2022-10-14 | $0.02 | $0.02 | 104,400 |
| 2022-10-13 | $0.02 | $0.02 | 100,000 |
| 2022-10-12 | $0.02 | $0.02 | 38,428 |
| 2022-10-11 | $0.02 | $0.02 | 111,104 |
| 2022-10-10 | $0.02 | $0.02 | 383,160 |
| 2022-10-07 | $0.02 | $0.02 | 821,643 |
| 2022-10-06 | $0.02 | $0.02 | 507,889 |
| 2022-10-05 | $0.02 | $0.02 | 181,449 |
| 2022-10-04 | $0.02 | $0.02 | 93,199 |
| 2022-10-03 | $0.02 | $0.02 | 2,092,807 |
| 2022-09-30 | $0.02 | $0.02 | 210,600 |
| 2022-09-29 | $0.02 | $0.02 | 86,740 |
| 2022-09-28 | $0.02 | $0.02 | 162,087 |
| 2022-09-27 | $0.02 | $0.02 | 58,720 |
| 2022-09-26 | $0.02 | $0.02 | 211,407 |
| 2022-09-23 | $0.03 | $0.03 | 680,650 |
| 2022-09-22 | $0.03 | $0.03 | 145,999 |
| 2022-09-21 | $0.02 | $0.02 | 561,578 |
| 2022-09-20 | $0.03 | $0.03 | 87,127 |
| 2022-09-19 | $0.03 | $0.03 | 211,041 |
| 2022-09-16 | $0.03 | $0.03 | 2,889,321 |
| 2022-09-15 | $0.03 | $0.03 | 150,506 |
| 2022-09-14 | $0.03 | $0.03 | 96,203 |
| 2022-09-13 | $0.03 | $0.03 | 660,946 |
| 2022-09-12 | $0.04 | $0.04 | 681,257 |
| 2022-09-09 | $0.04 | $0.04 | 1,162,213 |
| 2022-09-08 | $0.04 | $0.04 | 803,726 |
| 2022-09-07 | $0.03 | $0.03 | 1,067,149 |
| 2022-09-06 | $0.03 | $0.03 | 472,203 |
| 2022-09-02 | $0.03 | $0.03 | 672,664 |
| 2022-09-01 | $0.03 | $0.03 | 1,597,410 |
| 2022-08-31 | $0.03 | $0.03 | 819,870 |
| 2022-08-30 | $0.04 | $0.04 | 4,163,100 |
| 2022-08-29 | $0.03 | $0.03 | 1,144,782 |
| 2022-08-26 | $0.03 | $0.03 | 354,873 |
| 2022-08-25 | $0.03 | $0.03 | 308,285 |
| 2022-08-24 | $0.03 | $0.03 | 2,151,218 |
| 2022-08-23 | $0.03 | $0.03 | 6,613,774 |
| 2022-08-22 | $0.03 | $0.03 | 581,342 |
| 2022-08-19 | $0.03 | $0.03 | 14,539,636 |
| 2022-08-18 | $0.03 | $0.03 | 1,290,511 |
| 2022-08-17 | $0.02 | $0.02 | 982,503 |
| 2022-08-16 | $0.03 | $0.03 | 178,012 |
| 2022-08-15 | $0.03 | $0.03 | 808,848 |
| 2022-08-12 | $0.03 | $0.03 | 273,428 |
| 2022-08-11 | $0.03 | $0.03 | 254,487 |
| 2022-08-10 | $0.03 | $0.03 | 208,907 |
| 2022-08-09 | $0.02 | $0.02 | 496,521 |
| 2022-08-08 | $0.02 | $0.02 | 739,022 |
| 2022-08-05 | $0.03 | $0.03 | 254,465 |
| 2022-08-04 | $0.03 | $0.03 | 386,660 |
| 2022-08-03 | $0.03 | $0.03 | 1,395,492 |
| 2022-08-02 | $0.02 | $0.02 | 3,848,513 |
| 2022-08-01 | $0.03 | $0.03 | 1,533,251 |
| 2022-07-29 | $0.04 | $0.04 | 1,679,567 |
| 2022-07-28 | $0.03 | $0.03 | 1,182,276 |
| 2022-07-27 | $0.04 | $0.04 | 1,619,525 |
| 2022-07-26 | $0.03 | $0.03 | 1,771,423 |
| 2022-07-25 | $0.04 | $0.04 | 2,246,214 |
| 2022-07-22 | $0.04 | $0.04 | 4,597,412 |
| 2022-07-21 | $0.04 | $0.04 | 4,573,640 |
| 2022-07-20 | $0.04 | $0.04 | 4,475,183 |
| 2022-07-19 | $0.05 | $0.05 | 3,872,915 |
| 2022-07-18 | $0.04 | $0.04 | 9,729,676 |
| 2022-07-15 | $0.04 | $0.04 | 13,431,836 |
| 2022-07-14 | $0.03 | $0.03 | 2,260,199 |
| 2022-07-13 | $0.03 | $0.03 | 2,587,521 |
| 2022-07-12 | $0.03 | $0.03 | 10,693,844 |
| 2022-07-11 | $0.02 | $0.02 | 272,099 |
| 2022-07-08 | $0.02 | $0.02 | 352,073 |
| 2022-07-07 | $0.02 | $0.02 | 375,032 |
| 2022-07-06 | $0.02 | $0.02 | 422,828 |
| 2022-07-05 | $0.02 | $0.02 | 1,026,141 |
| 2022-07-01 | $0.02 | $0.02 | 75,502 |
| 2022-06-30 | $0.02 | $0.02 | 403,981 |
| 2022-06-29 | $0.02 | $0.02 | 94,950 |
| 2022-06-28 | $0.02 | $0.02 | 166,673 |
| 2022-06-27 | $0.02 | $0.02 | 168,690 |
| 2022-06-24 | $0.02 | $0.02 | 23,999 |
| 2022-06-23 | $0.02 | $0.02 | 186,776 |
| 2022-06-22 | $0.02 | $0.02 | 414,995 |
| 2022-06-21 | $0.02 | $0.02 | 2,179,686 |
| 2022-06-17 | $0.02 | $0.02 | 12,933 |
| 2022-06-16 | $0.02 | $0.02 | 134,566 |
| 2022-06-15 | $0.02 | $0.02 | 117,674 |
| 2022-06-14 | $0.02 | $0.02 | 35,509 |
| 2022-06-13 | $0.02 | $0.02 | 37,670 |
| 2022-06-10 | $0.02 | $0.02 | 69,203 |
| 2022-06-09 | $0.02 | $0.02 | 38,743 |
| 2022-06-08 | $0.02 | $0.02 | 153,314 |
| 2022-06-07 | $0.02 | $0.02 | 54,640 |
| 2022-06-06 | $0.01 | $0.01 | 33,722 |
| 2022-06-03 | $0.02 | $0.02 | 13,590 |
| 2022-06-02 | $0.02 | $0.02 | 10,895 |
| 2022-06-01 | $0.02 | $0.02 | 93,346 |
| 2022-05-31 | $0.02 | $0.02 | 3,407 |
| 2022-05-27 | $0.02 | $0.02 | 141,977 |
| 2022-05-26 | $0.02 | $0.02 | 17,294 |
| 2022-05-25 | $0.02 | $0.02 | 52,574 |
| 2022-05-24 | $0.02 | $0.02 | 53,820 |
| 2022-05-23 | $0.02 | $0.02 | 28,012 |
| 2022-05-20 | $0.02 | $0.02 | 149,002 |
| 2022-05-19 | $0.02 | $0.02 | 103,564 |
| 2022-05-18 | $0.02 | $0.02 | 138,161 |
| 2022-05-17 | $0.02 | $0.02 | 89,714 |
| 2022-05-16 | $0.02 | $0.02 | 250,899 |
| 2022-05-13 | $0.02 | $0.02 | 90,410 |
| 2022-05-12 | $0.02 | $0.02 | 975,513 |
| 2022-05-11 | $0.02 | $0.02 | 103,454 |
| 2022-05-10 | $0.02 | $0.02 | 899,116 |
| 2022-05-09 | $0.02 | $0.02 | 383,908 |
| 2022-05-06 | $0.02 | $0.02 | 432,855 |
| 2022-05-05 | $0.02 | $0.02 | 1,300,994 |
| 2022-05-04 | $0.02 | $0.02 | 15,157 |
| 2022-05-03 | $0.02 | $0.02 | 1,001,398 |
| 2022-05-02 | $0.02 | $0.02 | 781,989 |
| 2022-04-29 | $0.02 | $0.02 | 166,897 |
| 2022-04-28 | $0.02 | $0.02 | 88,580 |
| 2022-04-27 | $0.02 | $0.02 | 267,331 |
| 2022-04-26 | $0.02 | $0.02 | 309,803 |
| 2022-04-25 | $0.02 | $0.02 | 297,500 |
| 2022-04-22 | $0.02 | $0.02 | 176,064 |
| 2022-04-21 | $0.02 | $0.02 | 123,132 |
| 2022-04-20 | $0.02 | $0.02 | 123,527 |
| 2022-04-19 | $0.02 | $0.02 | 35,926 |
| 2022-04-18 | $0.02 | $0.02 | 33,484 |
| 2022-04-14 | $0.02 | $0.02 | 72,086 |
| 2022-04-13 | $0.02 | $0.02 | 227,175 |
| 2022-04-12 | $0.02 | $0.02 | 51,268 |
| 2022-04-11 | $0.02 | $0.02 | 617,173 |
| 2022-04-08 | $0.03 | $0.03 | 538,859 |
| 2022-04-07 | $0.03 | $0.03 | 658,276 |
| 2022-04-06 | $0.02 | $0.02 | 641,931 |
| 2022-04-05 | $0.02 | $0.02 | 5,950,246 |
| 2022-04-04 | $0.02 | $0.02 | 217,266 |
| 2022-04-01 | $0.02 | $0.02 | 200,634 |
| 2022-03-31 | $0.02 | $0.02 | 80,515 |
| 2022-03-30 | $0.02 | $0.02 | 53,066 |
| 2022-03-29 | $0.02 | $0.02 | 577,076 |
| 2022-03-28 | $0.02 | $0.02 | 682,402 |
| 2022-03-25 | $0.02 | $0.02 | 286,061 |
| 2022-03-24 | $0.02 | $0.02 | 343,317 |
| 2022-03-23 | $0.02 | $0.02 | 106,094 |
| 2022-03-22 | $0.02 | $0.02 | 104,377 |
| 2022-03-21 | $0.02 | $0.02 | 188,271 |
| 2022-03-18 | $0.02 | $0.02 | 64,904 |
| 2022-03-17 | $0.02 | $0.02 | 1,840,743 |
| 2022-03-16 | $0.02 | $0.02 | 150,061 |
| 2022-03-15 | $0.02 | $0.02 | 168,993 |
| 2022-03-14 | $0.02 | $0.02 | 213,768 |
| 2022-03-11 | $0.02 | $0.02 | 145,221 |
| 2022-03-10 | $0.02 | $0.02 | 178,818 |
| 2022-03-09 | $0.02 | $0.02 | 100,419 |
| 2022-03-08 | $0.02 | $0.02 | 317,689 |
| 2022-03-07 | $0.02 | $0.02 | 126,285 |
| 2022-03-04 | $0.02 | $0.02 | 57,358 |
| 2022-03-03 | $0.02 | $0.02 | 90,229 |
| 2022-03-02 | $0.02 | $0.02 | 104,793 |
| 2022-03-01 | $0.02 | $0.02 | 103,970 |
| 2022-02-28 | $0.02 | $0.02 | 62,584 |
| 2022-02-25 | $0.02 | $0.02 | 29,222 |
| 2022-02-24 | $0.02 | $0.02 | 349,357 |
| 2022-02-23 | $0.02 | $0.02 | 46,966 |
| 2022-02-22 | $0.02 | $0.02 | 121,568 |
| 2022-02-18 | $0.02 | $0.02 | 218,042 |
| 2022-02-17 | $0.02 | $0.02 | 113,904 |
| 2022-02-16 | $0.02 | $0.02 | 260,156 |
| 2022-02-15 | $0.02 | $0.02 | 230,050 |
| 2022-02-14 | $0.02 | $0.02 | 454,041 |
| 2022-02-11 | $0.03 | $0.03 | 1,491,306 |
| 2022-02-10 | $0.02 | $0.02 | 69,154 |
| 2022-02-09 | $0.03 | $0.03 | 126,916 |
| 2022-02-08 | $0.03 | $0.03 | 59,155 |
| 2022-02-07 | $0.03 | $0.03 | 191,024 |
| 2022-02-04 | $0.03 | $0.03 | 211,980 |
| 2022-02-03 | $0.03 | $0.03 | 175,069 |
| 2022-02-02 | $0.03 | $0.03 | 86,202 |
| 2022-02-01 | $0.03 | $0.03 | 156,618 |
| 2022-01-31 | $0.03 | $0.03 | 407,183 |
| 2022-01-28 | $0.03 | $0.03 | 169,568 |
| 2022-01-27 | $0.02 | $0.02 | 18,688 |
| 2022-01-26 | $0.02 | $0.02 | 129,088 |
| 2022-01-25 | $0.03 | $0.03 | 585,832 |
| 2022-01-24 | $0.03 | $0.03 | 3,040,140 |
| 2022-01-21 | $0.03 | $0.03 | 122,954 |
| 2022-01-20 | $0.03 | $0.03 | 134,671 |
| 2022-01-19 | $0.03 | $0.03 | 532,482 |
| 2022-01-18 | $0.03 | $0.03 | 920,558 |
| 2022-01-14 | $0.03 | $0.03 | 150,818 |
| 2022-01-13 | $0.03 | $0.03 | 286,560 |
| 2022-01-12 | $0.03 | $0.03 | 214,124 |
| 2022-01-11 | $0.03 | $0.03 | 634,031 |
| 2022-01-10 | $0.03 | $0.03 | 173,807 |
| 2022-01-07 | $0.03 | $0.03 | 720,449 |
| 2022-01-06 | $0.03 | $0.03 | 2,614,004 |
| 2022-01-05 | $0.03 | $0.03 | 709,080 |
| 2022-01-04 | $0.03 | $0.03 | 449,695 |
| 2022-01-03 | $0.03 | $0.03 | 1,728,298 |