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
- 2019-11-07 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 | 2,719,751 |
| 2022-12-29 | $0.05 | $0.05 | 286,125 |
| 2022-12-28 | $0.05 | $0.05 | 191,046 |
| 2022-12-27 | $0.06 | $0.06 | 99,386 |
| 2022-12-23 | $0.06 | $0.06 | 262,180 |
| 2022-12-22 | $0.05 | $0.05 | 43,500 |
| 2022-12-21 | $0.05 | $0.05 | 216,723 |
| 2022-12-20 | $0.06 | $0.06 | 42,450 |
| 2022-12-19 | $0.06 | $0.06 | 56,400 |
| 2022-12-16 | $0.06 | $0.06 | 147,780 |
| 2022-12-15 | $0.06 | $0.06 | 56,604 |
| 2022-12-14 | $0.06 | $0.06 | 191,890 |
| 2022-12-13 | $0.07 | $0.07 | 213,035 |
| 2022-12-12 | $0.06 | $0.06 | 373,289 |
| 2022-12-09 | $0.06 | $0.06 | 158,546 |
| 2022-12-08 | $0.07 | $0.07 | 155,334 |
| 2022-12-07 | $0.07 | $0.07 | 187,575 |
| 2022-12-06 | $0.06 | $0.06 | 287,249 |
| 2022-12-05 | $0.06 | $0.06 | 144,646 |
| 2022-12-02 | $0.07 | $0.07 | 613,006 |
| 2022-12-01 | $0.08 | $0.08 | 202,000 |
| 2022-11-30 | $0.08 | $0.08 | 72,071 |
| 2022-11-29 | $0.08 | $0.08 | 47,123 |
| 2022-11-28 | $0.08 | $0.08 | 31,519 |
| 2022-11-25 | $0.09 | $0.09 | 10,035 |
| 2022-11-23 | $0.08 | $0.08 | 171,690 |
| 2022-11-22 | $0.09 | $0.09 | 76,366 |
| 2022-11-21 | $0.09 | $0.09 | 73,200 |
| 2022-11-18 | $0.10 | $0.10 | 31,120 |
| 2022-11-17 | $0.09 | $0.09 | 139,930 |
| 2022-11-16 | $0.09 | $0.09 | 31,805 |
| 2022-11-15 | $0.09 | $0.09 | 127,462 |
| 2022-11-14 | $0.08 | $0.08 | 331,202 |
| 2022-11-11 | $0.07 | $0.07 | 56,775 |
| 2022-11-10 | $0.07 | $0.07 | 169,528 |
| 2022-11-09 | $0.07 | $0.07 | 120,002 |
| 2022-11-08 | $0.07 | $0.07 | 197,663 |
| 2022-11-07 | $0.07 | $0.07 | 194,192 |
| 2022-11-04 | $0.08 | $0.08 | 41,062 |
| 2022-11-03 | $0.08 | $0.08 | 15,650 |
| 2022-11-02 | $0.07 | $0.07 | 189,085 |
| 2022-11-01 | $0.07 | $0.07 | 125,852 |
| 2022-10-31 | $0.07 | $0.07 | 97,350 |
| 2022-10-28 | $0.08 | $0.08 | 110,445 |
| 2022-10-27 | $0.08 | $0.08 | 99,928 |
| 2022-10-26 | $0.08 | $0.08 | 135,696 |
| 2022-10-25 | $0.08 | $0.08 | 699,181 |
| 2022-10-24 | $0.09 | $0.09 | 59,458 |
| 2022-10-21 | $0.09 | $0.09 | 108,099 |
| 2022-10-20 | $0.08 | $0.08 | 145,545 |
| 2022-10-19 | $0.10 | $0.10 | 229,085 |
| 2022-10-18 | $0.10 | $0.10 | 106,540 |
| 2022-10-17 | $0.10 | $0.10 | 60,084 |
| 2022-10-14 | $0.11 | $0.11 | 82,250 |
| 2022-10-13 | $0.10 | $0.10 | 7,750 |
| 2022-10-12 | $0.11 | $0.11 | 32,048 |
| 2022-10-11 | $0.10 | $0.10 | 33,956 |
| 2022-10-10 | $0.10 | $0.10 | 98,084 |
| 2022-10-07 | $0.10 | $0.10 | 78,149 |
| 2022-10-06 | $0.11 | $0.11 | 164,301 |
| 2022-10-05 | $0.11 | $0.11 | 187,546 |
| 2022-10-04 | $0.10 | $0.10 | 22,960 |
| 2022-10-03 | $0.12 | $0.12 | 87,275 |
| 2022-09-30 | $0.11 | $0.11 | 69,820 |
| 2022-09-29 | $0.11 | $0.11 | 72,349 |
| 2022-09-28 | $0.11 | $0.11 | 237,103 |
| 2022-09-27 | $0.11 | $0.11 | 28,000 |
| 2022-09-26 | $0.11 | $0.11 | 116,074 |
| 2022-09-23 | $0.11 | $0.11 | 69,921 |
| 2022-09-22 | $0.11 | $0.11 | 100,081 |
| 2022-09-21 | $0.12 | $0.12 | 122,762 |
| 2022-09-20 | $0.11 | $0.11 | 130,117 |
| 2022-09-19 | $0.12 | $0.12 | 363,984 |
| 2022-09-16 | $0.12 | $0.12 | 160,359 |
| 2022-09-15 | $0.14 | $0.14 | 57,932 |
| 2022-09-14 | $0.13 | $0.13 | 126,295 |
| 2022-09-13 | $0.14 | $0.14 | 32,637 |
| 2022-09-12 | $0.13 | $0.13 | 69,700 |
| 2022-09-09 | $0.15 | $0.15 | 53,905 |
| 2022-09-08 | $0.15 | $0.15 | 212,974 |
| 2022-09-07 | $0.15 | $0.15 | 19,505 |
| 2022-09-06 | $0.15 | $0.15 | 44,600 |
| 2022-09-02 | $0.14 | $0.14 | 7,640 |
| 2022-09-01 | $0.14 | $0.14 | 85,482 |
| 2022-08-31 | $0.16 | $0.16 | 58,590 |
| 2022-08-30 | $0.16 | $0.16 | 169,884 |
| 2022-08-29 | $0.15 | $0.15 | 60,150 |
| 2022-08-26 | $0.15 | $0.15 | 32,368 |
| 2022-08-25 | $0.16 | $0.16 | 20,050 |
| 2022-08-24 | $0.15 | $0.15 | 21,202 |
| 2022-08-23 | $0.14 | $0.14 | 56,418 |
| 2022-08-22 | $0.15 | $0.15 | 127,363 |
| 2022-08-19 | $0.14 | $0.14 | 261,192 |
| 2022-08-18 | $0.16 | $0.16 | 449,851 |
| 2022-08-17 | $0.18 | $0.18 | 274,249 |
| 2022-08-16 | $0.18 | $0.18 | 102,170 |
| 2022-08-15 | $0.18 | $0.18 | 488,083 |
| 2022-08-12 | $0.18 | $0.18 | 24,874 |
| 2022-08-11 | $0.21 | $0.21 | 93,546 |
| 2022-08-10 | $0.21 | $0.21 | 54,387 |
| 2022-08-09 | $0.18 | $0.18 | 26,954 |
| 2022-08-08 | $0.18 | $0.18 | 80,575 |
| 2022-08-05 | $0.19 | $0.19 | 127,675 |
| 2022-08-04 | $0.18 | $0.18 | 187,390 |
| 2022-08-03 | $0.23 | $0.23 | 84,390 |
| 2022-08-02 | $0.23 | $0.23 | 96,107 |
| 2022-08-01 | $0.22 | $0.22 | 75,281 |
| 2022-07-29 | $0.21 | $0.21 | 251,941 |
| 2022-07-28 | $0.18 | $0.18 | 507,165 |
| 2022-07-27 | $0.17 | $0.17 | 38,390 |
| 2022-07-26 | $0.16 | $0.16 | 29,380 |
| 2022-07-25 | $0.16 | $0.16 | 3,350 |
| 2022-07-22 | $0.18 | $0.18 | 13,501 |
| 2022-07-21 | $0.17 | $0.17 | 28,100 |
| 2022-07-20 | $0.18 | $0.18 | 57,096 |
| 2022-07-19 | $0.17 | $0.17 | 33,752 |
| 2022-07-18 | $0.17 | $0.17 | 23,282 |
| 2022-07-15 | $0.17 | $0.17 | 47,181 |
| 2022-07-14 | $0.16 | $0.16 | 154,173 |
| 2022-07-13 | $0.18 | $0.18 | 128,694 |
| 2022-07-12 | $0.18 | $0.18 | 9,750 |
| 2022-07-11 | $0.19 | $0.19 | 6,739 |
| 2022-07-08 | $0.18 | $0.18 | 36,800 |
| 2022-07-07 | $0.17 | $0.17 | 102,545 |
| 2022-07-06 | $0.16 | $0.16 | 150,256 |
| 2022-07-05 | $0.16 | $0.16 | 88,302 |
| 2022-07-01 | $0.18 | $0.18 | 63,089 |
| 2022-06-30 | $0.16 | $0.16 | 110,057 |
| 2022-06-29 | $0.17 | $0.17 | 10,600 |
| 2022-06-28 | $0.20 | $0.20 | 215,665 |
| 2022-06-27 | $0.17 | $0.17 | 69,580 |
| 2022-06-24 | $0.18 | $0.18 | 69,194 |
| 2022-06-23 | $0.16 | $0.16 | 275,311 |
| 2022-06-22 | $0.18 | $0.18 | 46,367 |
| 2022-06-21 | $0.19 | $0.19 | 142,910 |
| 2022-06-17 | $0.19 | $0.19 | 131,284 |
| 2022-06-16 | $0.19 | $0.19 | 102,312 |
| 2022-06-15 | $0.20 | $0.20 | 72,305 |
| 2022-06-14 | $0.19 | $0.19 | 104,343 |
| 2022-06-13 | $0.20 | $0.20 | 105,261 |
| 2022-06-10 | $0.21 | $0.21 | 112,011 |
| 2022-06-09 | $0.22 | $0.22 | 19,129 |
| 2022-06-08 | $0.22 | $0.22 | 6,670 |
| 2022-06-07 | $0.23 | $0.23 | 132,405 |
| 2022-06-06 | $0.24 | $0.24 | 50,931 |
| 2022-06-03 | $0.23 | $0.23 | 87,836 |
| 2022-06-02 | $0.23 | $0.23 | 47,100 |
| 2022-06-01 | $0.23 | $0.23 | 180,644 |
| 2022-05-31 | $0.21 | $0.21 | 168,771 |
| 2022-05-27 | $0.23 | $0.23 | 27,978 |
| 2022-05-26 | $0.23 | $0.23 | 90,720 |
| 2022-05-25 | $0.23 | $0.23 | 34,412 |
| 2022-05-24 | $0.25 | $0.25 | 106,695 |
| 2022-05-23 | $0.25 | $0.25 | 139,682 |
| 2022-05-20 | $0.21 | $0.21 | 32,735 |
| 2022-05-19 | $0.22 | $0.22 | 17,585 |
| 2022-05-18 | $0.23 | $0.23 | 81,541 |
| 2022-05-17 | $0.23 | $0.23 | 23,135 |
| 2022-05-16 | $0.23 | $0.23 | 13,067 |
| 2022-05-13 | $0.21 | $0.21 | 50,088 |
| 2022-05-12 | $0.20 | $0.20 | 244,084 |
| 2022-05-11 | $0.23 | $0.23 | 70,250 |
| 2022-05-10 | $0.26 | $0.26 | 61,915 |
| 2022-05-09 | $0.23 | $0.23 | 94,944 |
| 2022-05-06 | $0.28 | $0.28 | 40,341 |
| 2022-05-05 | $0.28 | $0.28 | 34,285 |
| 2022-05-04 | $0.30 | $0.30 | 53,128 |
| 2022-05-03 | $0.29 | $0.29 | 60,665 |
| 2022-05-02 | $0.30 | $0.30 | 197,369 |
| 2022-04-29 | $0.27 | $0.27 | 156,789 |
| 2022-04-28 | $0.27 | $0.27 | 305,948 |
| 2022-04-27 | $0.26 | $0.26 | 322,108 |
| 2022-04-26 | $0.26 | $0.26 | 65,645 |
| 2022-04-25 | $0.26 | $0.26 | 506,091 |
| 2022-04-22 | $0.25 | $0.25 | 139,296 |
| 2022-04-21 | $0.26 | $0.26 | 89,500 |
| 2022-04-20 | $0.26 | $0.26 | 256,663 |
| 2022-04-19 | $0.25 | $0.25 | 46,200 |
| 2022-04-18 | $0.24 | $0.24 | 145,907 |
| 2022-04-14 | $0.24 | $0.24 | 84,164 |
| 2022-04-13 | $0.24 | $0.24 | 157,836 |
| 2022-04-12 | $0.24 | $0.24 | 178,601 |
| 2022-04-11 | $0.24 | $0.24 | 72,015 |
| 2022-04-08 | $0.23 | $0.23 | 209,155 |
| 2022-04-07 | $0.24 | $0.24 | 130,837 |
| 2022-04-06 | $0.23 | $0.23 | 17,690 |
| 2022-04-05 | $0.25 | $0.25 | 32,360 |
| 2022-04-04 | $0.25 | $0.25 | 189,345 |
| 2022-04-01 | $0.25 | $0.25 | 149,066 |
| 2022-03-31 | $0.23 | $0.23 | 63,123 |
| 2022-03-30 | $0.24 | $0.24 | 267,062 |
| 2022-03-29 | $0.22 | $0.22 | 274,093 |
| 2022-03-28 | $0.22 | $0.22 | 231,140 |
| 2022-03-25 | $0.22 | $0.22 | 98,535 |
| 2022-03-24 | $0.24 | $0.24 | 39,350 |
| 2022-03-23 | $0.23 | $0.23 | 35,374 |
| 2022-03-22 | $0.23 | $0.23 | 16,425 |
| 2022-03-21 | $0.23 | $0.23 | 134,132 |
| 2022-03-18 | $0.23 | $0.23 | 25,041 |
| 2022-03-17 | $0.23 | $0.23 | 110,045 |
| 2022-03-16 | $0.23 | $0.23 | 37,174 |
| 2022-03-15 | $0.24 | $0.24 | 128,766 |
| 2022-03-14 | $0.24 | $0.24 | 812,036 |
| 2022-03-11 | $0.27 | $0.27 | 457,965 |
| 2022-03-10 | $0.25 | $0.25 | 18,857 |
| 2022-03-09 | $0.25 | $0.25 | 92,140 |
| 2022-03-08 | $0.25 | $0.25 | 136,890 |
| 2022-03-07 | $0.24 | $0.24 | 481,206 |
| 2022-03-04 | $0.26 | $0.26 | 186,993 |
| 2022-03-03 | $0.27 | $0.27 | 64,524 |
| 2022-03-02 | $0.26 | $0.26 | 188,630 |
| 2022-03-01 | $0.25 | $0.25 | 286,849 |
| 2022-02-28 | $0.25 | $0.25 | 140,063 |
| 2022-02-25 | $0.24 | $0.24 | 78,894 |
| 2022-02-24 | $0.23 | $0.23 | 438,012 |
| 2022-02-23 | $0.26 | $0.26 | 169,781 |
| 2022-02-22 | $0.27 | $0.27 | 520,039 |
| 2022-02-18 | $0.28 | $0.28 | 43,845 |
| 2022-02-17 | $0.29 | $0.29 | 124,054 |
| 2022-02-16 | $0.30 | $0.30 | 252,600 |
| 2022-02-15 | $0.27 | $0.27 | 379,704 |
| 2022-02-14 | $0.31 | $0.31 | 194,172 |
| 2022-02-11 | $0.30 | $0.30 | 89,922 |
| 2022-02-10 | $0.31 | $0.31 | 84,052 |
| 2022-02-09 | $0.31 | $0.31 | 53,827 |
| 2022-02-08 | $0.31 | $0.31 | 132,038 |
| 2022-02-07 | $0.31 | $0.31 | 49,484 |
| 2022-02-04 | $0.31 | $0.31 | 39,130 |
| 2022-02-03 | $0.32 | $0.32 | 113,278 |
| 2022-02-02 | $0.31 | $0.31 | 29,851 |
| 2022-02-01 | $0.32 | $0.32 | 74,615 |
| 2022-01-31 | $0.31 | $0.31 | 112,352 |
| 2022-01-28 | $0.30 | $0.30 | 64,920 |
| 2022-01-27 | $0.30 | $0.30 | 251,592 |
| 2022-01-26 | $0.32 | $0.32 | 115,003 |
| 2022-01-25 | $0.34 | $0.34 | 149,243 |
| 2022-01-24 | $0.30 | $0.30 | 593,377 |
| 2022-01-21 | $0.35 | $0.35 | 158,465 |
| 2022-01-20 | $0.36 | $0.36 | 115,615 |
| 2022-01-19 | $0.36 | $0.36 | 155,600 |
| 2022-01-18 | $0.38 | $0.38 | 107,473 |
| 2022-01-14 | $0.39 | $0.39 | 189,314 |
| 2022-01-13 | $0.38 | $0.38 | 354,796 |
| 2022-01-12 | $0.36 | $0.36 | 102,521 |
| 2022-01-11 | $0.36 | $0.36 | 88,354 |
| 2022-01-10 | $0.36 | $0.36 | 347,671 |
| 2022-01-07 | $0.34 | $0.34 | 370,500 |
| 2022-01-06 | $0.37 | $0.37 | 66,207 |
| 2022-01-05 | $0.37 | $0.37 | 201,716 |
| 2022-01-04 | $0.37 | $0.37 | 212,504 |
| 2022-01-03 | $0.39 | $0.39 | 93,404 |