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
- 2016-01-25 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 | $0.09 | $0.09 | 35,078 |
| 2022-12-29 | $0.07 | $0.07 | 3,342 |
| 2022-12-28 | $0.08 | $0.08 | 28,690 |
| 2022-12-27 | $0.10 | $0.10 | 74,311 |
| 2022-12-23 | $0.08 | $0.08 | 1,738 |
| 2022-12-22 | $0.08 | $0.08 | 49,722 |
| 2022-12-21 | $0.07 | $0.07 | 24,994 |
| 2022-12-20 | $0.09 | $0.09 | 26,462 |
| 2022-12-19 | $0.09 | $0.09 | 11,761 |
| 2022-12-16 | $0.07 | $0.07 | 36,900 |
| 2022-12-15 | $0.09 | $0.09 | 42,689 |
| 2022-12-14 | $0.09 | $0.09 | 22,230 |
| 2022-12-13 | $0.10 | $0.10 | 850 |
| 2022-12-12 | $0.11 | $0.11 | 0 |
| 2022-12-09 | $0.11 | $0.11 | 31,700 |
| 2022-12-08 | $0.10 | $0.10 | 16,630 |
| 2022-12-07 | $0.08 | $0.08 | 5,702 |
| 2022-12-06 | $0.10 | $0.10 | 18,078 |
| 2022-12-05 | $0.09 | $0.09 | 11,163 |
| 2022-12-02 | $0.09 | $0.09 | 47,545 |
| 2022-12-01 | $0.09 | $0.09 | 49,645 |
| 2022-11-30 | $0.09 | $0.09 | 21,693 |
| 2022-11-29 | $0.08 | $0.08 | 3,830 |
| 2022-11-28 | $0.08 | $0.08 | 680 |
| 2022-11-25 | $0.09 | $0.09 | 650 |
| 2022-11-23 | $0.09 | $0.09 | 113,217 |
| 2022-11-22 | $0.10 | $0.10 | 43,232 |
| 2022-11-21 | $0.10 | $0.10 | 625 |
| 2022-11-18 | $0.11 | $0.11 | 4,000 |
| 2022-11-17 | $0.09 | $0.09 | 22,000 |
| 2022-11-16 | $0.09 | $0.09 | 0 |
| 2022-11-15 | $0.09 | $0.09 | 34,947 |
| 2022-11-14 | $0.10 | $0.10 | 33,400 |
| 2022-11-11 | $0.11 | $0.11 | 17,600 |
| 2022-11-10 | $0.11 | $0.11 | 25,442 |
| 2022-11-09 | $0.11 | $0.11 | 12,492 |
| 2022-11-08 | $0.10 | $0.10 | 75,110 |
| 2022-11-07 | $0.10 | $0.10 | 21,000 |
| 2022-11-04 | $0.10 | $0.10 | 42,200 |
| 2022-11-03 | $0.10 | $0.10 | 25,790 |
| 2022-11-02 | $0.11 | $0.11 | 22,697 |
| 2022-11-01 | $0.11 | $0.11 | 35,254 |
| 2022-10-31 | $0.11 | $0.11 | 21,100 |
| 2022-10-28 | $0.08 | $0.08 | 10,000 |
| 2022-10-27 | $0.11 | $0.11 | 37,272 |
| 2022-10-26 | $0.13 | $0.13 | 30,255 |
| 2022-10-25 | $0.12 | $0.12 | 71,753 |
| 2022-10-24 | $0.12 | $0.12 | 36,478 |
| 2022-10-21 | $0.13 | $0.13 | 0 |
| 2022-10-20 | $0.13 | $0.13 | 65,124 |
| 2022-10-19 | $0.11 | $0.11 | 26,430 |
| 2022-10-18 | $0.13 | $0.13 | 77,753 |
| 2022-10-17 | $0.13 | $0.13 | 58,892 |
| 2022-10-14 | $0.15 | $0.15 | 62,875 |
| 2022-10-13 | $0.15 | $0.15 | 33,326 |
| 2022-10-12 | $0.15 | $0.15 | 16,409 |
| 2022-10-11 | $0.15 | $0.15 | 21,990 |
| 2022-10-10 | $0.18 | $0.18 | 12,000 |
| 2022-10-07 | $0.20 | $0.20 | 7,773 |
| 2022-10-06 | $0.19 | $0.19 | 100 |
| 2022-10-05 | $0.19 | $0.19 | 27,100 |
| 2022-10-04 | $0.20 | $0.20 | 0 |
| 2022-10-03 | $0.20 | $0.20 | 13,470 |
| 2022-09-30 | $0.19 | $0.19 | 40,652 |
| 2022-09-29 | $0.21 | $0.21 | 5,510 |
| 2022-09-28 | $0.21 | $0.21 | 28,800 |
| 2022-09-27 | $0.24 | $0.24 | 16,292 |
| 2022-09-26 | $0.24 | $0.24 | 4,480 |
| 2022-09-23 | $0.24 | $0.24 | 3,035 |
| 2022-09-22 | $0.22 | $0.22 | 98,315 |
| 2022-09-21 | $0.19 | $0.18 | 67,006 |
| 2022-09-20 | $0.18 | $0.18 | 500 |
| 2022-09-19 | $0.17 | $0.17 | 782 |
| 2022-09-16 | $0.17 | $0.17 | 17,120 |
| 2022-09-15 | $0.16 | $0.16 | 2,200 |
| 2022-09-14 | $0.17 | $0.17 | 36,400 |
| 2022-09-13 | $0.18 | $0.18 | 30,000 |
| 2022-09-12 | $0.19 | $0.19 | 30,496 |
| 2022-09-09 | $0.17 | $0.17 | 91,333 |
| 2022-09-08 | $0.19 | $0.19 | 237,415 |
| 2022-09-07 | $0.16 | $0.16 | 336,016 |
| 2022-09-06 | $0.23 | $0.23 | 14,518 |
| 2022-09-02 | $0.25 | $0.25 | 14,409 |
| 2022-09-01 | $0.24 | $0.24 | 216,031 |
| 2022-08-31 | $0.17 | $0.17 | 767,194 |
| 2022-08-30 | $0.28 | $0.28 | 65,230 |
| 2022-08-29 | $0.30 | $0.30 | 86,220 |
| 2022-08-26 | $0.35 | $0.35 | 27,680 |
| 2022-08-25 | $0.35 | $0.35 | 11,105 |
| 2022-08-24 | $0.36 | $0.36 | 8,176 |
| 2022-08-23 | $0.36 | $0.36 | 1,750 |
| 2022-08-22 | $0.36 | $0.36 | 2,900 |
| 2022-08-19 | $0.36 | $0.36 | 6,220 |
| 2022-08-18 | $0.39 | $0.39 | 25,736 |
| 2022-08-17 | $0.35 | $0.35 | 27,755 |
| 2022-08-16 | $0.40 | $0.40 | 67,345 |
| 2022-08-15 | $0.35 | $0.35 | 17,933 |
| 2022-08-12 | $0.38 | $0.38 | 9,035 |
| 2022-08-11 | $0.37 | $0.37 | 910 |
| 2022-08-10 | $0.38 | $0.38 | 6,250 |
| 2022-08-09 | $0.35 | $0.35 | 10,000 |
| 2022-08-08 | $0.38 | $0.38 | 10,515 |
| 2022-08-05 | $0.38 | $0.38 | 7,349 |
| 2022-08-04 | $0.38 | $0.38 | 55,268 |
| 2022-08-03 | $0.37 | $0.37 | 28,409 |
| 2022-08-02 | $0.38 | $0.38 | 0 |
| 2022-08-01 | $0.38 | $0.38 | 44,499 |
| 2022-07-29 | $0.38 | $0.38 | 15,197 |
| 2022-07-28 | $0.37 | $0.37 | 13,260 |
| 2022-07-27 | $0.38 | $0.38 | 10,714 |
| 2022-07-26 | $0.38 | $0.38 | 27,237 |
| 2022-07-25 | $0.39 | $0.39 | 8,333 |
| 2022-07-22 | $0.38 | $0.38 | 4,146 |
| 2022-07-21 | $0.39 | $0.39 | 13,615 |
| 2022-07-20 | $0.39 | $0.39 | 10,126 |
| 2022-07-19 | $0.39 | $0.39 | 14,850 |
| 2022-07-18 | $0.34 | $0.34 | 24,780 |
| 2022-07-15 | $0.38 | $0.38 | 1,550 |
| 2022-07-14 | $0.39 | $0.39 | 7,578 |
| 2022-07-13 | $0.40 | $0.40 | 24,007 |
| 2022-07-12 | $0.37 | $0.37 | 5,645 |
| 2022-07-11 | $0.33 | $0.33 | 19,251 |
| 2022-07-08 | $0.42 | $0.42 | 20,853 |
| 2022-07-07 | $0.36 | $0.36 | 259,373 |
| 2022-07-06 | $0.26 | $0.26 | 43,190 |
| 2022-07-05 | $0.25 | $0.25 | 98,658 |
| 2022-07-01 | $0.32 | $0.32 | 16,100 |
| 2022-06-30 | $0.36 | $0.36 | 21,227 |
| 2022-06-29 | $0.39 | $0.39 | 6,021 |
| 2022-06-28 | $0.32 | $0.32 | 90,206 |
| 2022-06-27 | $0.36 | $0.36 | 2,602 |
| 2022-06-24 | $0.38 | $0.38 | 15,983 |
| 2022-06-23 | $0.39 | $0.39 | 32,840 |
| 2022-06-22 | $0.43 | $0.43 | 29,400 |
| 2022-06-21 | $0.46 | $0.46 | 25,950 |
| 2022-06-17 | $0.46 | $0.46 | 46,138 |
| 2022-06-16 | $0.47 | $0.47 | 39,793 |
| 2022-06-15 | $0.48 | $0.48 | 38,909 |
| 2022-06-14 | $0.44 | $0.44 | 41,428 |
| 2022-06-13 | $0.45 | $0.45 | 5,605 |
| 2022-06-10 | $0.45 | $0.45 | 42,687 |
| 2022-06-09 | $0.39 | $0.39 | 23,869 |
| 2022-06-08 | $0.34 | $0.34 | 34,450 |
| 2022-06-07 | $0.28 | $0.28 | 48,872 |
| 2022-06-06 | $0.29 | $0.29 | 10,050 |
| 2022-06-03 | $0.29 | $0.29 | 8,325 |
| 2022-06-02 | $0.29 | $0.29 | 8,115 |
| 2022-06-01 | $0.28 | $0.28 | 40,096 |
| 2022-05-31 | $0.29 | $0.29 | 30,082 |
| 2022-05-27 | $0.29 | $0.29 | 35,600 |
| 2022-05-26 | $0.26 | $0.26 | 36,220 |
| 2022-05-25 | $0.24 | $0.24 | 55,797 |
| 2022-05-24 | $0.28 | $0.28 | 41,493 |
| 2022-05-23 | $0.28 | $0.28 | 8,779 |
| 2022-05-20 | $0.29 | $0.29 | 54,321 |
| 2022-05-19 | $0.30 | $0.30 | 16,131 |
| 2022-05-18 | $0.30 | $0.30 | 19,024 |
| 2022-05-17 | $0.32 | $0.32 | 39,363 |
| 2022-05-16 | $0.30 | $0.30 | 29,057 |
| 2022-05-13 | $0.30 | $0.30 | 54,228 |
| 2022-05-12 | $0.29 | $0.29 | 156,940 |
| 2022-05-11 | $0.35 | $0.35 | 131,920 |
| 2022-05-10 | $0.32 | $0.32 | 335,305 |
| 2022-05-09 | $0.45 | $0.45 | 93,932 |
| 2022-05-06 | $0.49 | $0.49 | 18,804 |
| 2022-05-05 | $0.49 | $0.49 | 22,518 |
| 2022-05-04 | $0.53 | $0.53 | 53,648 |
| 2022-05-03 | $0.57 | $0.57 | 97,148 |
| 2022-05-02 | $0.51 | $0.51 | 38,192 |
| 2022-04-29 | $0.49 | $0.49 | 48,871 |
| 2022-04-28 | $0.54 | $0.54 | 58,306 |
| 2022-04-27 | $0.52 | $0.52 | 34,196 |
| 2022-04-26 | $0.47 | $0.47 | 27,064 |
| 2022-04-25 | $0.59 | $0.59 | 24,855 |
| 2022-04-22 | $0.60 | $0.60 | 92,652 |
| 2022-04-21 | $0.62 | $0.62 | 20,553 |
| 2022-04-20 | $0.61 | $0.61 | 12,660 |
| 2022-04-19 | $0.64 | $0.64 | 25,982 |
| 2022-04-18 | $0.62 | $0.62 | 21,593 |
| 2022-04-14 | $0.64 | $0.64 | 92,593 |
| 2022-04-13 | $0.64 | $0.64 | 72,850 |
| 2022-04-12 | $0.65 | $0.65 | 10,065 |
| 2022-04-11 | $0.70 | $0.69 | 8,225 |
| 2022-04-08 | $0.70 | $0.70 | 70,900 |
| 2022-04-07 | $0.65 | $0.65 | 21,400 |
| 2022-04-06 | $0.64 | $0.64 | 59,066 |
| 2022-04-05 | $0.66 | $0.66 | 42,961 |
| 2022-04-04 | $0.62 | $0.62 | 69,129 |
| 2022-04-01 | $0.70 | $0.70 | 73,834 |
| 2022-03-31 | $0.82 | $0.82 | 29,080 |
| 2022-03-30 | $0.88 | $0.88 | 36,922 |
| 2022-03-29 | $0.90 | $0.90 | 86,055 |
| 2022-03-28 | $0.91 | $0.91 | 424,077 |
| 2022-03-25 | $0.80 | $0.80 | 146,551 |
| 2022-03-24 | $0.87 | $0.87 | 85,244 |
| 2022-03-23 | $0.84 | $0.84 | 67,652 |
| 2022-03-22 | $0.82 | $0.82 | 121,135 |
| 2022-03-21 | $0.80 | $0.80 | 233,387 |
| 2022-03-18 | $0.69 | $0.69 | 64,778 |
| 2022-03-17 | $0.69 | $0.69 | 138,227 |
| 2022-03-16 | $0.64 | $0.64 | 109,029 |
| 2022-03-15 | $0.54 | $0.54 | 165,951 |
| 2022-03-14 | $0.46 | $0.46 | 59,577 |
| 2022-03-11 | $0.42 | $0.42 | 105,113 |
| 2022-03-10 | $0.43 | $0.43 | 26,513 |
| 2022-03-09 | $0.44 | $0.44 | 17,433 |
| 2022-03-08 | $0.45 | $0.45 | 48,231 |
| 2022-03-07 | $0.45 | $0.45 | 22,056 |
| 2022-03-04 | $0.45 | $0.45 | 51,720 |
| 2022-03-03 | $0.44 | $0.44 | 315,457 |
| 2022-03-02 | $0.45 | $0.45 | 362,792 |
| 2022-03-01 | $0.54 | $0.54 | 126,799 |
| 2022-02-28 | $0.62 | $0.62 | 78,231 |
| 2022-02-25 | $0.67 | $0.67 | 71,248 |
| 2022-02-24 | $0.66 | $0.66 | 117,267 |
| 2022-02-23 | $0.64 | $0.64 | 28,198 |
| 2022-02-22 | $0.63 | $0.63 | 43,316 |
| 2022-02-18 | $0.67 | $0.67 | 192,914 |
| 2022-02-17 | $0.67 | $0.67 | 59,200 |
| 2022-02-16 | $0.67 | $0.67 | 99,913 |
| 2022-02-15 | $0.75 | $0.75 | 17,522 |
| 2022-02-14 | $0.77 | $0.77 | 24,824 |
| 2022-02-11 | $0.77 | $0.77 | 58,167 |
| 2022-02-10 | $0.79 | $0.79 | 185,128 |
| 2022-02-09 | $0.65 | $0.65 | 72,735 |
| 2022-02-08 | $0.69 | $0.69 | 68,700 |
| 2022-02-07 | $0.70 | $0.70 | 30,959 |
| 2022-02-04 | $0.72 | $0.72 | 23,218 |
| 2022-02-03 | $0.70 | $0.70 | 254,933 |
| 2022-02-02 | $0.70 | $0.70 | 60,776 |
| 2022-02-01 | $0.73 | $0.73 | 88,433 |
| 2022-01-31 | $0.76 | $0.76 | 39,628 |
| 2022-01-28 | $0.76 | $0.76 | 93,435 |
| 2022-01-27 | $0.80 | $0.80 | 68,302 |
| 2022-01-26 | $0.83 | $0.83 | 81,291 |
| 2022-01-25 | $0.85 | $0.85 | 14,793 |
| 2022-01-24 | $0.89 | $0.89 | 40,661 |
| 2022-01-21 | $0.99 | $0.99 | 128,439 |
| 2022-01-20 | $0.94 | $0.94 | 36,261 |
| 2022-01-19 | $0.91 | $0.91 | 92,415 |
| 2022-01-18 | $0.88 | $0.88 | 128,241 |
| 2022-01-14 | $0.85 | $0.85 | 67,812 |
| 2022-01-13 | $0.77 | $0.77 | 142,771 |
| 2022-01-12 | $0.80 | $0.80 | 17,656 |
| 2022-01-11 | $0.81 | $0.81 | 116,094 |
| 2022-01-10 | $0.80 | $0.80 | 16,845 |
| 2022-01-07 | $0.80 | $0.80 | 53,706 |
| 2022-01-06 | $0.83 | $0.83 | 22,900 |
| 2022-01-05 | $0.82 | $0.82 | 38,312 |
| 2022-01-04 | $0.80 | $0.80 | 75,542 |
| 2022-01-03 | $0.81 | $0.81 | 35,445 |