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
- 2009-09-09 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 | $0.05 | $0.05 | 0 |
| 2022-12-29 | $0.05 | $0.05 | 5,880 |
| 2022-12-28 | $0.05 | $0.05 | 0 |
| 2022-12-27 | $0.05 | $0.05 | 15,500 |
| 2022-12-23 | $0.04 | $0.04 | 0 |
| 2022-12-22 | $0.04 | $0.04 | 15,600 |
| 2022-12-21 | $0.04 | $0.04 | 1,505 |
| 2022-12-20 | $0.04 | $0.04 | 7,240 |
| 2022-12-19 | $0.04 | $0.04 | 0 |
| 2022-12-16 | $0.04 | $0.04 | 0 |
| 2022-12-15 | $0.04 | $0.04 | 0 |
| 2022-12-14 | $0.04 | $0.04 | 305 |
| 2022-12-13 | $0.04 | $0.04 | 25,386 |
| 2022-12-12 | $0.04 | $0.04 | 550 |
| 2022-12-09 | $0.04 | $0.04 | 30,000 |
| 2022-12-08 | $0.05 | $0.05 | 12,594 |
| 2022-12-07 | $0.05 | $0.05 | 0 |
| 2022-12-06 | $0.05 | $0.05 | 0 |
| 2022-12-05 | $0.05 | $0.05 | 14,387 |
| 2022-12-02 | $0.05 | $0.05 | 54,300 |
| 2022-12-01 | $0.04 | $0.04 | 2,200 |
| 2022-11-30 | $0.04 | $0.04 | 180 |
| 2022-11-29 | $0.05 | $0.05 | 2,200 |
| 2022-11-28 | $0.05 | $0.05 | 45,000 |
| 2022-11-25 | $0.04 | $0.04 | 28,470 |
| 2022-11-23 | $0.05 | $0.05 | 900 |
| 2022-11-22 | $0.04 | $0.04 | 8,800 |
| 2022-11-21 | $0.04 | $0.04 | 10,600 |
| 2022-11-18 | $0.04 | $0.04 | 7,100 |
| 2022-11-17 | $0.04 | $0.04 | 35,195 |
| 2022-11-16 | $0.05 | $0.05 | 8,850 |
| 2022-11-15 | $0.05 | $0.05 | 7,189 |
| 2022-11-14 | $0.04 | $0.04 | 0 |
| 2022-11-11 | $0.04 | $0.04 | 40,130 |
| 2022-11-10 | $0.05 | $0.05 | 0 |
| 2022-11-09 | $0.05 | $0.05 | 25,898 |
| 2022-11-08 | $0.05 | $0.05 | 2,400 |
| 2022-11-07 | $0.05 | $0.05 | 10,350 |
| 2022-11-04 | $0.05 | $0.05 | 31,525 |
| 2022-11-03 | $0.05 | $0.05 | 0 |
| 2022-11-02 | $0.05 | $0.05 | 0 |
| 2022-11-01 | $0.05 | $0.05 | 100 |
| 2022-10-31 | $0.05 | $0.05 | 6,914 |
| 2022-10-28 | $0.05 | $0.05 | 19,610 |
| 2022-10-27 | $0.04 | $0.04 | 52,596 |
| 2022-10-26 | $0.05 | $0.05 | 3,342 |
| 2022-10-25 | $0.05 | $0.04 | 369,205 |
| 2022-10-24 | $0.06 | $0.06 | 5,587 |
| 2022-10-21 | $0.06 | $0.06 | 1,700 |
| 2022-10-20 | $0.06 | $0.06 | 30,700 |
| 2022-10-19 | $0.06 | $0.06 | 500 |
| 2022-10-18 | $0.06 | $0.06 | 26,349 |
| 2022-10-17 | $0.06 | $0.06 | 0 |
| 2022-10-14 | $0.06 | $0.06 | 1,500 |
| 2022-10-13 | $0.06 | $0.06 | 19,701 |
| 2022-10-12 | $0.06 | $0.06 | 1,515 |
| 2022-10-11 | $0.07 | $0.07 | 0 |
| 2022-10-10 | $0.07 | $0.07 | 0 |
| 2022-10-07 | $0.07 | $0.07 | 20,700 |
| 2022-10-06 | $0.06 | $0.06 | 1,285 |
| 2022-10-05 | $0.06 | $0.06 | 200 |
| 2022-10-04 | $0.06 | $0.06 | 2,000 |
| 2022-10-03 | $0.07 | $0.07 | 0 |
| 2022-09-30 | $0.07 | $0.07 | 0 |
| 2022-09-29 | $0.07 | $0.07 | 0 |
| 2022-09-28 | $0.07 | $0.07 | 2,100 |
| 2022-09-27 | $0.06 | $0.06 | 1,050 |
| 2022-09-26 | $0.07 | $0.07 | 0 |
| 2022-09-23 | $0.07 | $0.07 | 0 |
| 2022-09-22 | $0.07 | $0.07 | 0 |
| 2022-09-21 | $0.07 | $0.07 | 342 |
| 2022-09-20 | $0.07 | $0.07 | 15,674 |
| 2022-09-19 | $0.07 | $0.07 | 0 |
| 2022-09-16 | $0.07 | $0.07 | 0 |
| 2022-09-15 | $0.07 | $0.07 | 0 |
| 2022-09-14 | $0.07 | $0.07 | 35,316 |
| 2022-09-13 | $0.07 | $0.07 | 0 |
| 2022-09-12 | $0.07 | $0.07 | 0 |
| 2022-09-09 | $0.07 | $0.07 | 1,500 |
| 2022-09-08 | $0.07 | $0.07 | 11,000 |
| 2022-09-07 | $0.07 | $0.07 | 3,464 |
| 2022-09-06 | $0.07 | $0.07 | 2,850 |
| 2022-09-02 | $0.07 | $0.07 | 22,081 |
| 2022-09-01 | $0.07 | $0.07 | 39,000 |
| 2022-08-31 | $0.08 | $0.08 | 10,424 |
| 2022-08-30 | $0.07 | $0.07 | 11,300 |
| 2022-08-29 | $0.08 | $0.08 | 13,000 |
| 2022-08-26 | $0.08 | $0.08 | 16,700 |
| 2022-08-25 | $0.08 | $0.08 | 0 |
| 2022-08-24 | $0.08 | $0.08 | 0 |
| 2022-08-23 | $0.08 | $0.08 | 21,700 |
| 2022-08-22 | $0.07 | $0.07 | 19,090 |
| 2022-08-19 | $0.08 | $0.08 | 6,000 |
| 2022-08-18 | $0.07 | $0.07 | 35,919 |
| 2022-08-17 | $0.06 | $0.06 | 4,700 |
| 2022-08-16 | $0.07 | $0.07 | 86,011 |
| 2022-08-15 | $0.07 | $0.07 | 13,950 |
| 2022-08-12 | $0.06 | $0.06 | 100 |
| 2022-08-11 | $0.07 | $0.07 | 500 |
| 2022-08-10 | $0.07 | $0.07 | 26,396 |
| 2022-08-09 | $0.07 | $0.07 | 19,110 |
| 2022-08-08 | $0.07 | $0.07 | 24,848 |
| 2022-08-05 | $0.07 | $0.07 | 5,500 |
| 2022-08-04 | $0.08 | $0.08 | 31,450 |
| 2022-08-03 | $0.06 | $0.06 | 3,100 |
| 2022-08-02 | $0.06 | $0.06 | 71,000 |
| 2022-08-01 | $0.06 | $0.06 | 1,188 |
| 2022-07-29 | $0.08 | $0.08 | 2,148 |
| 2022-07-28 | $0.09 | $0.09 | 955 |
| 2022-07-27 | $0.06 | $0.06 | 12,145 |
| 2022-07-26 | $0.06 | $0.06 | 4,700 |
| 2022-07-25 | $0.06 | $0.06 | 50,690 |
| 2022-07-22 | $0.06 | $0.06 | 29,505 |
| 2022-07-21 | $0.07 | $0.07 | 43,600 |
| 2022-07-20 | $0.08 | $0.08 | 140,300 |
| 2022-07-19 | $0.07 | $0.07 | 724,966 |
| 2022-07-18 | $0.09 | $0.09 | 250,438 |
| 2022-07-15 | $0.15 | $0.15 | 58,433 |
| 2022-07-14 | $0.14 | $0.14 | 475,057 |
| 2022-07-13 | $0.20 | $0.20 | 401,208 |
| 2022-07-12 | $0.56 | $0.56 | 8,440 |
| 2022-07-11 | $0.58 | $0.58 | 1,510 |
| 2022-07-08 | $0.59 | $0.59 | 20,970 |
| 2022-07-07 | $0.57 | $0.57 | 24,672 |
| 2022-07-06 | $0.52 | $0.52 | 8,875 |
| 2022-07-05 | $0.57 | $0.57 | 1,140 |
| 2022-07-01 | $0.55 | $0.55 | 23,013 |
| 2022-06-30 | $0.56 | $0.56 | 19,275 |
| 2022-06-29 | $0.65 | $0.65 | 18,991 |
| 2022-06-28 | $0.56 | $0.56 | 12,908 |
| 2022-06-27 | $0.59 | $0.59 | 18,800 |
| 2022-06-24 | $0.57 | $0.57 | 7,600 |
| 2022-06-23 | $0.53 | $0.53 | 3,315 |
| 2022-06-22 | $0.51 | $0.51 | 10,031 |
| 2022-06-21 | $0.50 | $0.50 | 7,759 |
| 2022-06-17 | $0.47 | $0.47 | 9,125 |
| 2022-06-16 | $0.50 | $0.50 | 2,500 |
| 2022-06-15 | $0.52 | $0.52 | 53,114 |
| 2022-06-14 | $0.50 | $0.50 | 23,100 |
| 2022-06-13 | $0.51 | $0.51 | 11,920 |
| 2022-06-10 | $0.57 | $0.57 | 51,074 |
| 2022-06-09 | $0.54 | $0.54 | 29,900 |
| 2022-06-08 | $0.62 | $0.62 | 10,844 |
| 2022-06-07 | $0.61 | $0.61 | 15,850 |
| 2022-06-06 | $0.68 | $0.68 | 149 |
| 2022-06-03 | $0.68 | $0.68 | 34,730 |
| 2022-06-02 | $0.84 | $0.84 | 16,475 |
| 2022-06-01 | $0.73 | $0.73 | 48,739 |
| 2022-05-31 | $0.68 | $0.68 | 20,875 |
| 2022-05-27 | $0.66 | $0.66 | 37,169 |
| 2022-05-26 | $0.61 | $0.61 | 47,244 |
| 2022-05-25 | $0.56 | $0.56 | 5,052 |
| 2022-05-24 | $0.58 | $0.58 | 53,323 |
| 2022-05-23 | $0.67 | $0.67 | 17,738 |
| 2022-05-20 | $0.75 | $0.75 | 30,147 |
| 2022-05-19 | $0.74 | $0.74 | 63,130 |
| 2022-05-18 | $0.63 | $0.63 | 12,558 |
| 2022-05-17 | $0.62 | $0.62 | 6,836 |
| 2022-05-16 | $0.74 | $0.73 | 3,880 |
| 2022-05-13 | $0.58 | $0.58 | 10,733 |
| 2022-05-12 | $0.58 | $0.58 | 48,676 |
| 2022-05-11 | $0.54 | $0.54 | 19,200 |
| 2022-05-10 | $0.51 | $0.51 | 24,933 |
| 2022-05-09 | $0.50 | $0.50 | 38,583 |
| 2022-05-06 | $0.50 | $0.50 | 70,741 |
| 2022-05-05 | $0.63 | $0.63 | 58,899 |
| 2022-05-04 | $0.69 | $0.69 | 49,248 |
| 2022-05-03 | $0.65 | $0.65 | 6,140 |
| 2022-05-02 | $0.70 | $0.70 | 44,572 |
| 2022-04-29 | $0.65 | $0.65 | 12,474 |
| 2022-04-28 | $0.65 | $0.65 | 36,212 |
| 2022-04-27 | $0.71 | $0.71 | 37,338 |
| 2022-04-26 | $0.90 | $0.90 | 9,689 |
| 2022-04-25 | $0.90 | $0.90 | 22,396 |
| 2022-04-22 | $1.02 | $1.02 | 17,022 |
| 2022-04-21 | $1.00 | $1.00 | 19,127 |
| 2022-04-20 | $1.11 | $1.11 | 168,942 |
| 2022-04-19 | $0.80 | $0.80 | 17,824 |
| 2022-04-18 | $0.76 | $0.76 | 108,886 |
| 2022-04-14 | $0.62 | $0.62 | 34,314 |
| 2022-04-13 | $0.52 | $0.52 | 24,574 |
| 2022-04-12 | $0.60 | $0.60 | 7,870 |
| 2022-04-11 | $0.59 | $0.59 | 21,442 |
| 2022-04-08 | $0.66 | $0.66 | 7,398 |
| 2022-04-07 | $0.59 | $0.59 | 11,309 |
| 2022-04-06 | $0.68 | $0.68 | 29,652 |
| 2022-04-05 | $0.71 | $0.71 | 15,951 |
| 2022-04-04 | $0.65 | $0.65 | 29,872 |
| 2022-04-01 | $0.79 | $0.79 | 408,876 |
| 2022-03-31 | $0.48 | $0.48 | 349,677 |
| 2022-03-30 | $0.65 | $0.65 | 57,104 |
| 2022-03-29 | $0.87 | $0.87 | 75,908 |
| 2022-03-28 | $0.78 | $0.78 | 67,503 |
| 2022-03-25 | $0.64 | $0.64 | 247,254 |
| 2022-03-24 | $0.63 | $0.63 | 52,269 |
| 2022-03-23 | $0.73 | $0.72 | 60,787 |
| 2022-03-22 | $0.65 | $0.65 | 46,643 |
| 2022-03-21 | $0.64 | $0.64 | 67,921 |
| 2022-03-18 | $0.85 | $0.85 | 9,757 |
| 2022-03-17 | $0.90 | $0.90 | 55,391 |
| 2022-03-16 | $1.09 | $1.09 | 126,337 |
| 2022-03-15 | $0.66 | $0.66 | 270,327 |
| 2022-03-14 | $1.04 | $1.04 | 97,900 |
| 2022-03-11 | $1.23 | $1.23 | 222,062 |
| 2022-03-10 | $1.35 | $1.35 | 49,672 |
| 2022-03-09 | $1.34 | $1.34 | 174,796 |
| 2022-03-08 | $1.32 | $1.32 | 89,386 |
| 2022-03-07 | $1.55 | $1.55 | 40,213 |
| 2022-03-04 | $1.64 | $1.64 | 100,724 |
| 2022-03-03 | $1.66 | $1.66 | 25,277 |
| 2022-03-02 | $1.66 | $1.66 | 57,214 |
| 2022-03-01 | $1.54 | $1.54 | 36,264 |
| 2022-02-28 | $1.43 | $1.43 | 11,023 |
| 2022-02-25 | $1.40 | $1.40 | 48,685 |
| 2022-02-24 | $1.19 | $1.19 | 192,538 |
| 2022-02-23 | $1.39 | $1.39 | 47,556 |
| 2022-02-22 | $1.40 | $1.40 | 104,343 |
| 2022-02-18 | $1.53 | $1.53 | 30,748 |
| 2022-02-17 | $1.58 | $1.58 | 50,566 |
| 2022-02-16 | $1.67 | $1.67 | 51,345 |
| 2022-02-15 | $1.59 | $1.59 | 91,195 |
| 2022-02-14 | $1.69 | $1.69 | 101,634 |
| 2022-02-11 | $1.63 | $1.63 | 100,183 |
| 2022-02-10 | $1.71 | $1.71 | 166,963 |
| 2022-02-09 | $1.50 | $1.50 | 50,870 |
| 2022-02-08 | $1.45 | $1.45 | 73,262 |
| 2022-02-07 | $1.55 | $1.55 | 59,470 |
| 2022-02-04 | $1.64 | $1.64 | 90,800 |
| 2022-02-03 | $1.50 | $1.50 | 45,772 |
| 2022-02-02 | $1.49 | $1.49 | 19,036 |
| 2022-02-01 | $1.60 | $1.60 | 69,238 |
| 2022-01-31 | $1.64 | $1.64 | 134,094 |
| 2022-01-28 | $1.43 | $1.43 | 52,829 |
| 2022-01-27 | $1.35 | $1.35 | 82,525 |
| 2022-01-26 | $1.37 | $1.37 | 101,861 |
| 2022-01-25 | $1.51 | $1.51 | 103,758 |
| 2022-01-24 | $1.51 | $1.51 | 191,004 |
| 2022-01-21 | $1.97 | $1.97 | 160,519 |
| 2022-01-20 | $1.86 | $1.86 | 227,144 |
| 2022-01-19 | $1.74 | $1.74 | 159,866 |
| 2022-01-18 | $1.43 | $1.43 | 127,034 |
| 2022-01-14 | $1.50 | $1.50 | 129,626 |
| 2022-01-13 | $1.62 | $1.62 | 338,331 |
| 2022-01-12 | $1.88 | $1.88 | 480,999 |
| 2022-01-11 | $2.21 | $2.21 | 559,071 |
| 2022-01-10 | $1.42 | $1.42 | 915,774 |
| 2022-01-07 | $0.77 | $0.77 | 358,309 |
| 2022-01-06 | $0.52 | $0.52 | 120,366 |
| 2022-01-05 | $0.57 | $0.57 | 75,352 |
| 2022-01-04 | $0.56 | $0.56 | 251,506 |
| 2022-01-03 | $0.62 | $0.62 | 311,347 |