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
- 2014-05-29 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 | 2,083 |
| 2022-12-29 | $0.04 | $0.04 | 32,249 |
| 2022-12-28 | $0.05 | $0.05 | 68,833 |
| 2022-12-27 | $0.05 | $0.05 | 0 |
| 2022-12-23 | $0.05 | $0.05 | 0 |
| 2022-12-22 | $0.05 | $0.05 | 0 |
| 2022-12-21 | $0.05 | $0.05 | 19,333 |
| 2022-12-20 | $0.05 | $0.05 | 0 |
| 2022-12-19 | $0.05 | $0.05 | 6,666 |
| 2022-12-16 | $0.05 | $0.05 | 2,666 |
| 2022-12-15 | $0.06 | $0.06 | 1,333 |
| 2022-12-14 | $0.06 | $0.06 | 0 |
| 2022-12-13 | $0.06 | $0.06 | 1,333 |
| 2022-12-12 | $0.06 | $0.06 | 0 |
| 2022-12-09 | $0.06 | $0.06 | 5,166 |
| 2022-12-08 | $0.06 | $0.06 | 5,999 |
| 2022-12-07 | $0.07 | $0.07 | 6,666 |
| 2022-12-06 | $0.05 | $0.05 | 0 |
| 2022-12-05 | $0.05 | $0.05 | 66 |
| 2022-12-02 | $0.06 | $0.06 | 0 |
| 2022-12-01 | $0.06 | $0.06 | 0 |
| 2022-11-30 | $0.06 | $0.06 | 22,333 |
| 2022-11-29 | $0.05 | $0.05 | 666 |
| 2022-11-28 | $0.07 | $0.07 | 0 |
| 2022-11-25 | $0.07 | $0.07 | 5,000 |
| 2022-11-23 | $0.08 | $0.08 | 0 |
| 2022-11-22 | $0.08 | $0.08 | 0 |
| 2022-11-21 | $0.08 | $0.08 | 400 |
| 2022-11-18 | $0.07 | $0.07 | 0 |
| 2022-11-17 | $0.07 | $0.07 | 4,000 |
| 2022-11-16 | $0.07 | $0.07 | 1,666 |
| 2022-11-15 | $0.07 | $0.07 | 0 |
| 2022-11-14 | $0.07 | $0.07 | 5,666 |
| 2022-11-11 | $0.07 | $0.07 | 666 |
| 2022-11-10 | $0.07 | $0.07 | 6,666 |
| 2022-11-09 | $0.09 | $0.09 | 0 |
| 2022-11-08 | $0.09 | $0.09 | 0 |
| 2022-11-07 | $0.09 | $0.09 | 0 |
| 2022-11-04 | $0.09 | $0.09 | 3,333 |
| 2022-11-03 | $0.08 | $0.08 | 333 |
| 2022-11-02 | $0.07 | $0.07 | 0 |
| 2022-11-01 | $0.07 | $0.07 | 0 |
| 2022-10-31 | $0.07 | $0.07 | 1,473 |
| 2022-10-28 | $0.06 | $0.06 | 31,480 |
| 2022-10-27 | $0.08 | $0.08 | 0 |
| 2022-10-26 | $0.08 | $0.08 | 3,000 |
| 2022-10-25 | $0.08 | $0.08 | 48,166 |
| 2022-10-24 | $0.08 | $0.08 | 46,457 |
| 2022-10-21 | $0.09 | $0.09 | 17,666 |
| 2022-10-20 | $0.09 | $0.09 | 0 |
| 2022-10-19 | $0.09 | $0.09 | 0 |
| 2022-10-18 | $0.09 | $0.09 | 366 |
| 2022-10-17 | $0.09 | $0.09 | 0 |
| 2022-10-14 | $0.09 | $0.09 | 0 |
| 2022-10-13 | $0.09 | $0.09 | 0 |
| 2022-10-12 | $0.09 | $0.09 | 0 |
| 2022-10-11 | $0.09 | $0.09 | 0 |
| 2022-10-10 | $0.09 | $0.09 | 0 |
| 2022-10-07 | $0.09 | $0.09 | 0 |
| 2022-10-06 | $0.09 | $0.09 | 0 |
| 2022-10-05 | $0.09 | $0.09 | 2,666 |
| 2022-10-04 | $0.08 | $0.08 | 0 |
| 2022-10-03 | $0.08 | $0.08 | 0 |
| 2022-09-30 | $0.08 | $0.08 | 0 |
| 2022-09-29 | $0.08 | $0.08 | 66 |
| 2022-09-28 | $0.07 | $0.07 | 0 |
| 2022-09-27 | $0.07 | $0.07 | 10,999 |
| 2022-09-26 | $0.09 | $0.09 | 0 |
| 2022-09-23 | $0.09 | $0.09 | 0 |
| 2022-09-22 | $0.09 | $0.09 | 16,666 |
| 2022-09-21 | $0.09 | $0.09 | 0 |
| 2022-09-20 | $0.09 | $0.09 | 3,333 |
| 2022-09-19 | $0.10 | $0.10 | 0 |
| 2022-09-16 | $0.10 | $0.10 | 0 |
| 2022-09-15 | $0.10 | $0.10 | 1,000 |
| 2022-09-14 | $0.10 | $0.10 | 0 |
| 2022-09-13 | $0.10 | $0.10 | 1,666 |
| 2022-09-12 | $0.09 | $0.09 | 0 |
| 2022-09-09 | $0.09 | $0.09 | 333 |
| 2022-09-08 | $0.11 | $0.11 | 0 |
| 2022-09-07 | $0.11 | $0.11 | 1,666 |
| 2022-09-06 | $0.11 | $0.11 | 0 |
| 2022-09-02 | $0.11 | $0.11 | 0 |
| 2022-09-01 | $0.11 | $0.11 | 0 |
| 2022-08-31 | $0.11 | $0.11 | 1,666 |
| 2022-08-30 | $0.10 | $0.10 | 0 |
| 2022-08-29 | $0.10 | $0.10 | 0 |
| 2022-08-26 | $0.10 | $0.10 | 7,126 |
| 2022-08-25 | $0.12 | $0.12 | 1,000 |
| 2022-08-24 | $0.11 | $0.11 | 0 |
| 2022-08-23 | $0.11 | $0.11 | 3,866 |
| 2022-08-22 | $0.11 | $0.11 | 0 |
| 2022-08-19 | $0.11 | $0.11 | 0 |
| 2022-08-18 | $0.11 | $0.11 | 8,521 |
| 2022-08-17 | $0.11 | $0.11 | 1,666 |
| 2022-08-16 | $0.14 | $0.14 | 0 |
| 2022-08-15 | $0.14 | $0.14 | 0 |
| 2022-08-12 | $0.14 | $0.14 | 2,333 |
| 2022-08-11 | $0.14 | $0.14 | 7,666 |
| 2022-08-10 | $0.11 | $0.11 | 0 |
| 2022-08-09 | $0.11 | $0.11 | 12,999 |
| 2022-08-08 | $0.12 | $0.12 | 0 |
| 2022-08-05 | $0.12 | $0.12 | 18,333 |
| 2022-08-04 | $0.11 | $0.11 | 0 |
| 2022-08-03 | $0.11 | $0.11 | 0 |
| 2022-08-02 | $0.11 | $0.11 | 0 |
| 2022-08-01 | $0.11 | $0.11 | 666 |
| 2022-07-29 | $0.13 | $0.13 | 13,166 |
| 2022-07-28 | $0.11 | $0.11 | 22,099 |
| 2022-07-27 | $0.12 | $0.12 | 0 |
| 2022-07-26 | $0.12 | $0.12 | 0 |
| 2022-07-25 | $0.12 | $0.12 | 0 |
| 2022-07-22 | $0.12 | $0.12 | 1,466 |
| 2022-07-21 | $0.12 | $0.12 | 0 |
| 2022-07-20 | $0.12 | $0.12 | 10,366 |
| 2022-07-19 | $0.10 | $0.10 | 0 |
| 2022-07-18 | $0.10 | $0.10 | 0 |
| 2022-07-15 | $0.10 | $0.10 | 0 |
| 2022-07-14 | $0.10 | $0.10 | 0 |
| 2022-07-13 | $0.10 | $0.10 | 0 |
| 2022-07-12 | $0.10 | $0.10 | 0 |
| 2022-07-11 | $0.10 | $0.10 | 0 |
| 2022-07-08 | $0.10 | $0.10 | 0 |
| 2022-07-07 | $0.10 | $0.10 | 0 |
| 2022-07-06 | $0.10 | $0.10 | 13,106 |
| 2022-07-05 | $0.12 | $0.12 | 3,333 |
| 2022-07-01 | $0.12 | $0.12 | 0 |
| 2022-06-30 | $0.12 | $0.12 | 3,333 |
| 2022-06-29 | $0.11 | $0.11 | 0 |
| 2022-06-28 | $0.11 | $0.11 | 572 |
| 2022-06-27 | $0.12 | $0.12 | 333 |
| 2022-06-24 | $0.12 | $0.12 | 0 |
| 2022-06-23 | $0.12 | $0.12 | 3,333 |
| 2022-06-22 | $0.10 | $0.10 | 0 |
| 2022-06-21 | $0.10 | $0.10 | 0 |
| 2022-06-17 | $0.10 | $0.10 | 266 |
| 2022-06-16 | $0.11 | $0.11 | 20,999 |
| 2022-06-15 | $0.11 | $0.11 | 0 |
| 2022-06-14 | $0.11 | $0.11 | 666 |
| 2022-06-13 | $0.13 | $0.13 | 0 |
| 2022-06-10 | $0.13 | $0.13 | 8,249 |
| 2022-06-09 | $0.12 | $0.12 | 52,079 |
| 2022-06-08 | $0.14 | $0.14 | 13,999 |
| 2022-06-07 | $0.12 | $0.12 | 0 |
| 2022-06-06 | $0.12 | $0.12 | 2,666 |
| 2022-06-03 | $0.12 | $0.12 | 166 |
| 2022-06-02 | $0.14 | $0.14 | 0 |
| 2022-06-01 | $0.14 | $0.14 | 0 |
| 2022-05-31 | $0.14 | $0.14 | 0 |
| 2022-05-27 | $0.14 | $0.14 | 1,333 |
| 2022-05-26 | $0.13 | $0.13 | 8,113 |
| 2022-05-25 | $0.13 | $0.13 | 7,999 |
| 2022-05-24 | $0.13 | $0.13 | 16,663 |
| 2022-05-23 | $0.10 | $0.10 | 16,899 |
| 2022-05-20 | $0.11 | $0.11 | 0 |
| 2022-05-19 | $0.11 | $0.11 | 0 |
| 2022-05-18 | $0.11 | $0.11 | 1,666 |
| 2022-05-17 | $0.11 | $0.11 | 19,666 |
| 2022-05-16 | $0.13 | $0.13 | 2,000 |
| 2022-05-13 | $0.12 | $0.12 | 1,666 |
| 2022-05-12 | $0.12 | $0.12 | 0 |
| 2022-05-11 | $0.12 | $0.12 | 0 |
| 2022-05-10 | $0.12 | $0.12 | 11,069 |
| 2022-05-09 | $0.13 | $0.13 | 0 |
| 2022-05-06 | $0.13 | $0.13 | 6,666 |
| 2022-05-05 | $0.13 | $0.13 | 6,666 |
| 2022-05-04 | $0.15 | $0.15 | 6,333 |
| 2022-05-03 | $0.14 | $0.14 | 0 |
| 2022-05-02 | $0.14 | $0.14 | 58,356 |
| 2022-04-29 | $0.16 | $0.16 | 8,333 |
| 2022-04-28 | $0.14 | $0.14 | 325 |
| 2022-04-27 | $0.16 | $0.16 | 0 |
| 2022-04-26 | $0.16 | $0.16 | 2,020 |
| 2022-04-25 | $0.18 | $0.18 | 61 |
| 2022-04-22 | $0.16 | $0.16 | 0 |
| 2022-04-21 | $0.16 | $0.16 | 39,333 |
| 2022-04-20 | $0.16 | $0.16 | 0 |
| 2022-04-19 | $0.16 | $0.16 | 0 |
| 2022-04-18 | $0.16 | $0.16 | 0 |
| 2022-04-14 | $0.16 | $0.16 | 0 |
| 2022-04-13 | $0.16 | $0.16 | 0 |
| 2022-04-12 | $0.16 | $0.16 | 0 |
| 2022-04-11 | $0.16 | $0.16 | 0 |
| 2022-04-08 | $0.16 | $0.16 | 21,499 |
| 2022-04-07 | $0.15 | $0.15 | 566 |
| 2022-04-06 | $0.16 | $0.16 | 333 |
| 2022-04-05 | $0.16 | $0.16 | 8,359 |
| 2022-04-04 | $0.15 | $0.15 | 4,333 |
| 2022-04-01 | $0.16 | $0.16 | 0 |
| 2022-03-31 | $0.16 | $0.16 | 0 |
| 2022-03-30 | $0.16 | $0.16 | 333 |
| 2022-03-29 | $0.15 | $0.15 | 37,666 |
| 2022-03-28 | $0.16 | $0.16 | 0 |
| 2022-03-25 | $0.16 | $0.16 | 3,118 |
| 2022-03-24 | $0.17 | $0.17 | 0 |
| 2022-03-23 | $0.17 | $0.17 | 0 |
| 2022-03-22 | $0.17 | $0.17 | 0 |
| 2022-03-21 | $0.17 | $0.17 | 0 |
| 2022-03-18 | $0.17 | $0.17 | 0 |
| 2022-03-17 | $0.17 | $0.17 | 18,666 |
| 2022-03-16 | $0.15 | $0.15 | 0 |
| 2022-03-15 | $0.15 | $0.15 | 1,000 |
| 2022-03-14 | $0.16 | $0.16 | 11,999 |
| 2022-03-11 | $0.17 | $0.17 | 16,708 |
| 2022-03-10 | $0.20 | $0.20 | 10,889 |
| 2022-03-09 | $0.19 | $0.19 | 2,666 |
| 2022-03-08 | $0.16 | $0.16 | 333 |
| 2022-03-07 | $0.15 | $0.15 | 12,433 |
| 2022-03-04 | $0.18 | $0.18 | 0 |
| 2022-03-03 | $0.18 | $0.18 | 124,478 |
| 2022-03-02 | $0.17 | $0.17 | 4,333 |
| 2022-03-01 | $0.16 | $0.16 | 0 |
| 2022-02-28 | $0.16 | $0.16 | 0 |
| 2022-02-25 | $0.16 | $0.16 | 0 |
| 2022-02-24 | $0.16 | $0.16 | 666 |
| 2022-02-23 | $0.18 | $0.18 | 0 |
| 2022-02-22 | $0.18 | $0.18 | 0 |
| 2022-02-18 | $0.18 | $0.18 | 3,333 |
| 2022-02-17 | $0.17 | $0.17 | 3,333 |
| 2022-02-16 | $0.18 | $0.18 | 10,853 |
| 2022-02-15 | $0.18 | $0.18 | 8,999 |
| 2022-02-14 | $0.20 | $0.20 | 0 |
| 2022-02-11 | $0.20 | $0.20 | 31,680 |
| 2022-02-10 | $0.20 | $0.20 | 0 |
| 2022-02-09 | $0.20 | $0.20 | 0 |
| 2022-02-08 | $0.20 | $0.20 | 0 |
| 2022-02-07 | $0.20 | $0.20 | 666 |
| 2022-02-04 | $0.19 | $0.19 | 9,999 |
| 2022-02-03 | $0.21 | $0.21 | 0 |
| 2022-02-02 | $0.21 | $0.21 | 333 |
| 2022-02-01 | $0.18 | $0.18 | 146 |
| 2022-01-31 | $0.18 | $0.18 | 3,333 |
| 2022-01-28 | $0.20 | $0.20 | 0 |
| 2022-01-27 | $0.20 | $0.20 | 0 |
| 2022-01-26 | $0.20 | $0.20 | 333 |
| 2022-01-25 | $0.19 | $0.19 | 224 |
| 2022-01-24 | $0.21 | $0.21 | 0 |
| 2022-01-21 | $0.21 | $0.21 | 0 |
| 2022-01-20 | $0.21 | $0.21 | 1,481 |
| 2022-01-19 | $0.21 | $0.21 | 49,817 |
| 2022-01-18 | $0.19 | $0.19 | 19,711 |
| 2022-01-14 | $0.20 | $0.20 | 500 |
| 2022-01-13 | $0.18 | $0.18 | 354 |
| 2022-01-12 | $0.19 | $0.19 | 30,100 |
| 2022-01-11 | $0.18 | $0.18 | 1,666 |
| 2022-01-10 | $0.20 | $0.20 | 3,330 |
| 2022-01-07 | $0.20 | $0.20 | 3,666 |
| 2022-01-06 | $0.21 | $0.21 | 1,333 |
| 2022-01-05 | $0.19 | $0.19 | 33 |
| 2022-01-04 | $0.20 | $0.20 | 0 |
| 2022-01-03 | $0.20 | $0.20 | 0 |