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
- 2014-01-07 to 2026-08-27
- 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 | $0.07 | $0.07 | 98,900 |
| 2022-12-29 | $0.07 | $0.07 | 13,100 |
| 2022-12-28 | $0.07 | $0.07 | 24,200 |
| 2022-12-27 | $0.07 | $0.07 | 0 |
| 2022-12-23 | $0.07 | $0.07 | 3,200 |
| 2022-12-22 | $0.08 | $0.08 | 54,300 |
| 2022-12-21 | $0.07 | $0.07 | 100 |
| 2022-12-20 | $0.08 | $0.08 | 2,500 |
| 2022-12-19 | $0.08 | $0.08 | 0 |
| 2022-12-16 | $0.08 | $0.08 | 0 |
| 2022-12-15 | $0.08 | $0.08 | 15,000 |
| 2022-12-14 | $0.08 | $0.08 | 11,100 |
| 2022-12-13 | $0.08 | $0.08 | 53,100 |
| 2022-12-12 | $0.08 | $0.08 | 59,300 |
| 2022-12-09 | $0.08 | $0.08 | 500 |
| 2022-12-08 | $0.08 | $0.08 | 47,700 |
| 2022-12-07 | $0.07 | $0.07 | 2,200 |
| 2022-12-06 | $0.07 | $0.07 | 0 |
| 2022-12-05 | $0.07 | $0.07 | 6,700 |
| 2022-12-02 | $0.07 | $0.07 | 50,000 |
| 2022-12-01 | $0.07 | $0.07 | 20,000 |
| 2022-11-30 | $0.07 | $0.07 | 80,000 |
| 2022-11-29 | $0.08 | $0.08 | 26,700 |
| 2022-11-28 | $0.08 | $0.08 | 116,400 |
| 2022-11-25 | $0.09 | $0.09 | 6,300 |
| 2022-11-23 | $0.09 | $0.09 | 10,900 |
| 2022-11-22 | $0.09 | $0.09 | 52,200 |
| 2022-11-21 | $0.09 | $0.09 | 7,500 |
| 2022-11-18 | $0.09 | $0.09 | 20,500 |
| 2022-11-17 | $0.08 | $0.08 | 8,700 |
| 2022-11-16 | $0.08 | $0.08 | 100 |
| 2022-11-15 | $0.09 | $0.09 | 2,900 |
| 2022-11-14 | $0.09 | $0.09 | 9,000 |
| 2022-11-11 | $0.09 | $0.09 | 100 |
| 2022-11-10 | $0.09 | $0.09 | 22,600 |
| 2022-11-09 | $0.09 | $0.09 | 39,800 |
| 2022-11-08 | $0.10 | $0.10 | 104,600 |
| 2022-11-07 | $0.09 | $0.09 | 103,600 |
| 2022-11-04 | $0.10 | $0.10 | 111,400 |
| 2022-11-03 | $0.11 | $0.11 | 111,800 |
| 2022-11-02 | $0.11 | $0.11 | 171,000 |
| 2022-11-01 | $0.11 | $0.11 | 572,200 |
| 2022-10-31 | $0.10 | $0.10 | 102,400 |
| 2022-10-28 | $0.09 | $0.09 | 55,600 |
| 2022-10-27 | $0.09 | $0.09 | 112,200 |
| 2022-10-26 | $0.09 | $0.09 | 35,000 |
| 2022-10-25 | $0.10 | $0.10 | 146,000 |
| 2022-10-24 | $0.10 | $0.10 | 77,500 |
| 2022-10-21 | $0.09 | $0.09 | 22,000 |
| 2022-10-20 | $0.09 | $0.09 | 19,500 |
| 2022-10-19 | $0.08 | $0.08 | 19,300 |
| 2022-10-18 | $0.08 | $0.08 | 33,100 |
| 2022-10-17 | $0.09 | $0.09 | 38,700 |
| 2022-10-14 | $0.09 | $0.09 | 38,000 |
| 2022-10-13 | $0.08 | $0.08 | 515,900 |
| 2022-10-12 | $0.07 | $0.07 | 36,200 |
| 2022-10-11 | $0.07 | $0.07 | 10,100 |
| 2022-10-10 | $0.07 | $0.07 | 16,400 |
| 2022-10-07 | $0.07 | $0.07 | 7,000 |
| 2022-10-06 | $0.07 | $0.07 | 15,300 |
| 2022-10-05 | $0.07 | $0.07 | 7,500 |
| 2022-10-04 | $0.07 | $0.07 | 9,600 |
| 2022-10-03 | $0.07 | $0.07 | 67,000 |
| 2022-09-30 | $0.06 | $0.06 | 80,200 |
| 2022-09-29 | $0.07 | $0.07 | 36,000 |
| 2022-09-28 | $0.07 | $0.07 | 22,800 |
| 2022-09-27 | $0.07 | $0.07 | 32,000 |
| 2022-09-26 | $0.07 | $0.07 | 10,300 |
| 2022-09-23 | $0.07 | $0.07 | 53,500 |
| 2022-09-22 | $0.07 | $0.07 | 71,700 |
| 2022-09-21 | $0.07 | $0.07 | 53,000 |
| 2022-09-20 | $0.07 | $0.07 | 132,100 |
| 2022-09-19 | $0.07 | $0.07 | 100,500 |
| 2022-09-16 | $0.07 | $0.07 | 21,000 |
| 2022-09-15 | $0.07 | $0.07 | 8,300 |
| 2022-09-14 | $0.07 | $0.07 | 73,000 |
| 2022-09-13 | $0.07 | $0.07 | 60,500 |
| 2022-09-12 | $0.07 | $0.07 | 140,000 |
| 2022-09-09 | $0.07 | $0.07 | 224,900 |
| 2022-09-08 | $0.07 | $0.07 | 7,500 |
| 2022-09-07 | $0.07 | $0.07 | 24,300 |
| 2022-09-06 | $0.07 | $0.07 | 30,900 |
| 2022-09-02 | $0.07 | $0.07 | 68,400 |
| 2022-09-01 | $0.07 | $0.07 | 202,900 |
| 2022-08-31 | $0.07 | $0.07 | 13,200 |
| 2022-08-30 | $0.07 | $0.07 | 31,100 |
| 2022-08-29 | $0.07 | $0.07 | 67,800 |
| 2022-08-26 | $0.06 | $0.06 | 64,500 |
| 2022-08-25 | $0.07 | $0.07 | 73,900 |
| 2022-08-24 | $0.07 | $0.07 | 131,500 |
| 2022-08-23 | $0.07 | $0.07 | 77,100 |
| 2022-08-22 | $0.07 | $0.07 | 288,000 |
| 2022-08-19 | $0.07 | $0.07 | 100,500 |
| 2022-08-18 | $0.07 | $0.07 | 54,800 |
| 2022-08-17 | $0.07 | $0.07 | 49,300 |
| 2022-08-16 | $0.07 | $0.07 | 178,400 |
| 2022-08-15 | $0.09 | $0.09 | 149,800 |
| 2022-08-12 | $0.08 | $0.08 | 92,500 |
| 2022-08-11 | $0.07 | $0.07 | 149,800 |
| 2022-08-10 | $0.06 | $0.06 | 607,800 |
| 2022-08-09 | $0.09 | $0.09 | 52,600 |
| 2022-08-08 | $0.08 | $0.08 | 327,900 |
| 2022-08-05 | $0.10 | $0.10 | 346,700 |
| 2022-08-04 | $0.07 | $0.07 | 192,100 |
| 2022-08-03 | $0.07 | $0.07 | 179,900 |
| 2022-08-02 | $0.05 | $0.05 | 166,800 |
| 2022-08-01 | $0.05 | $0.05 | 17,600 |
| 2022-07-29 | $0.05 | $0.05 | 100 |
| 2022-07-28 | $0.04 | $0.04 | 60,000 |
| 2022-07-27 | $0.05 | $0.05 | 56,600 |
| 2022-07-26 | $0.04 | $0.04 | 131,200 |
| 2022-07-25 | $0.05 | $0.05 | 91,000 |
| 2022-07-22 | $0.05 | $0.05 | 64,800 |
| 2022-07-21 | $0.05 | $0.05 | 96,800 |
| 2022-07-20 | $0.04 | $0.04 | 325,700 |
| 2022-07-19 | $0.04 | $0.04 | 114,500 |
| 2022-07-18 | $0.04 | $0.04 | 88,600 |
| 2022-07-15 | $0.04 | $0.04 | 67,000 |
| 2022-07-14 | $0.04 | $0.04 | 183,400 |
| 2022-07-13 | $0.03 | $0.03 | 40,000 |
| 2022-07-12 | $0.03 | $0.03 | 110,000 |
| 2022-07-11 | $0.04 | $0.04 | 7,000 |
| 2022-07-08 | $0.04 | $0.04 | 1,000 |
| 2022-07-07 | $0.04 | $0.04 | 0 |
| 2022-07-06 | $0.04 | $0.04 | 7,000 |
| 2022-07-05 | $0.03 | $0.03 | 117,000 |
| 2022-07-01 | $0.03 | $0.03 | 0 |
| 2022-06-30 | $0.03 | $0.03 | 12,400 |
| 2022-06-29 | $0.03 | $0.03 | 0 |
| 2022-06-28 | $0.03 | $0.03 | 25,700 |
| 2022-06-27 | $0.03 | $0.03 | 3,300 |
| 2022-06-24 | $0.03 | $0.03 | 25,500 |
| 2022-06-23 | $0.03 | $0.03 | 2,200 |
| 2022-06-22 | $0.03 | $0.03 | 2,000 |
| 2022-06-21 | $0.03 | $0.03 | 11,100 |
| 2022-06-17 | $0.03 | $0.03 | 1,200 |
| 2022-06-16 | $0.03 | $0.03 | 0 |
| 2022-06-15 | $0.03 | $0.03 | 0 |
| 2022-06-14 | $0.03 | $0.03 | 11,000 |
| 2022-06-13 | $0.03 | $0.03 | 0 |
| 2022-06-10 | $0.03 | $0.03 | 40,300 |
| 2022-06-09 | $0.03 | $0.03 | 0 |
| 2022-06-08 | $0.03 | $0.03 | 0 |
| 2022-06-07 | $0.03 | $0.03 | 35,000 |
| 2022-06-06 | $0.04 | $0.04 | 30,000 |
| 2022-06-03 | $0.04 | $0.04 | 0 |
| 2022-06-02 | $0.04 | $0.04 | 12,100 |
| 2022-06-01 | $0.03 | $0.03 | 1,900 |
| 2022-05-31 | $0.03 | $0.03 | 10,000 |
| 2022-05-27 | $0.04 | $0.04 | 0 |
| 2022-05-26 | $0.04 | $0.04 | 6,500 |
| 2022-05-25 | $0.03 | $0.03 | 29,200 |
| 2022-05-24 | $0.04 | $0.04 | 229,000 |
| 2022-05-23 | $0.05 | $0.05 | 100 |
| 2022-05-20 | $0.05 | $0.05 | 0 |
| 2022-05-19 | $0.05 | $0.05 | 1,000 |
| 2022-05-18 | $0.05 | $0.05 | 2,000 |
| 2022-05-17 | $0.05 | $0.05 | 205,300 |
| 2022-05-16 | $0.04 | $0.04 | 4,100 |
| 2022-05-13 | $0.05 | $0.05 | 40,800 |
| 2022-05-12 | $0.06 | $0.06 | 4,500 |
| 2022-05-11 | $0.05 | $0.05 | 3,300 |
| 2022-05-10 | $0.05 | $0.05 | 35,300 |
| 2022-05-09 | $0.05 | $0.05 | 112,100 |
| 2022-05-06 | $0.05 | $0.05 | 2,000 |
| 2022-05-05 | $0.05 | $0.05 | 146,100 |
| 2022-05-04 | $0.06 | $0.06 | 200 |
| 2022-05-03 | $0.05 | $0.05 | 12,200 |
| 2022-05-02 | $0.05 | $0.05 | 4,300 |
| 2022-04-29 | $0.05 | $0.05 | 400 |
| 2022-04-28 | $0.06 | $0.06 | 0 |
| 2022-04-27 | $0.06 | $0.06 | 0 |
| 2022-04-26 | $0.06 | $0.06 | 25,200 |
| 2022-04-25 | $0.05 | $0.05 | 22,800 |
| 2022-04-22 | $0.05 | $0.05 | 69,600 |
| 2022-04-21 | $0.06 | $0.06 | 0 |
| 2022-04-20 | $0.06 | $0.06 | 0 |
| 2022-04-19 | $0.06 | $0.06 | 47,900 |
| 2022-04-18 | $0.06 | $0.06 | 0 |
| 2022-04-14 | $0.06 | $0.06 | 100 |
| 2022-04-13 | $0.06 | $0.06 | 6,800 |
| 2022-04-12 | $0.06 | $0.06 | 0 |
| 2022-04-11 | $0.06 | $0.06 | 100 |
| 2022-04-08 | $0.06 | $0.06 | 1,500 |
| 2022-04-07 | $0.05 | $0.05 | 24,300 |
| 2022-04-06 | $0.06 | $0.06 | 72,400 |
| 2022-04-05 | $0.06 | $0.06 | 7,000 |
| 2022-04-04 | $0.06 | $0.06 | 200 |
| 2022-04-01 | $0.06 | $0.06 | 24,800 |
| 2022-03-31 | $0.06 | $0.06 | 24,100 |
| 2022-03-30 | $0.06 | $0.06 | 116,200 |
| 2022-03-29 | $0.07 | $0.07 | 5,000 |
| 2022-03-28 | $0.07 | $0.07 | 73,000 |
| 2022-03-25 | $0.06 | $0.06 | 52,500 |
| 2022-03-24 | $0.06 | $0.06 | 50,500 |
| 2022-03-23 | $0.06 | $0.06 | 34,500 |
| 2022-03-22 | $0.06 | $0.06 | 20,000 |
| 2022-03-21 | $0.06 | $0.06 | 26,000 |
| 2022-03-18 | $0.06 | $0.06 | 20,400 |
| 2022-03-17 | $0.07 | $0.07 | 87,500 |
| 2022-03-16 | $0.06 | $0.06 | 99,700 |
| 2022-03-15 | $0.07 | $0.07 | 36,900 |
| 2022-03-14 | $0.07 | $0.07 | 32,300 |
| 2022-03-11 | $0.07 | $0.07 | 162,400 |
| 2022-03-10 | $0.08 | $0.08 | 176,400 |
| 2022-03-09 | $0.08 | $0.08 | 71,200 |
| 2022-03-08 | $0.07 | $0.07 | 27,600 |
| 2022-03-07 | $0.08 | $0.08 | 41,100 |
| 2022-03-04 | $0.07 | $0.07 | 22,700 |
| 2022-03-03 | $0.07 | $0.07 | 10,000 |
| 2022-03-02 | $0.07 | $0.07 | 5,500 |
| 2022-03-01 | $0.07 | $0.07 | 17,500 |
| 2022-02-28 | $0.07 | $0.07 | 20,400 |
| 2022-02-25 | $0.08 | $0.08 | 26,900 |
| 2022-02-24 | $0.07 | $0.07 | 81,600 |
| 2022-02-23 | $0.08 | $0.08 | 77,100 |
| 2022-02-22 | $0.09 | $0.09 | 0 |
| 2022-02-18 | $0.09 | $0.09 | 168,100 |
| 2022-02-17 | $0.09 | $0.09 | 86,000 |
| 2022-02-16 | $0.10 | $0.10 | 176,400 |
| 2022-02-15 | $0.08 | $0.08 | 137,800 |
| 2022-02-14 | $0.09 | $0.09 | 58,900 |
| 2022-02-11 | $0.10 | $0.10 | 306,800 |
| 2022-02-10 | $0.10 | $0.10 | 119,200 |
| 2022-02-09 | $0.09 | $0.09 | 210,400 |
| 2022-02-08 | $0.12 | $0.12 | 329,500 |
| 2022-02-07 | $0.12 | $0.12 | 343,700 |
| 2022-02-04 | $0.11 | $0.11 | 340,800 |
| 2022-02-03 | $0.09 | $0.09 | 52,100 |
| 2022-02-02 | $0.08 | $0.08 | 218,200 |
| 2022-02-01 | $0.09 | $0.09 | 116,200 |
| 2022-01-31 | $0.08 | $0.08 | 91,300 |
| 2022-01-28 | $0.08 | $0.08 | 263,000 |
| 2022-01-27 | $0.07 | $0.07 | 181,100 |
| 2022-01-26 | $0.07 | $0.07 | 169,300 |
| 2022-01-25 | $0.06 | $0.06 | 119,400 |
| 2022-01-24 | $0.06 | $0.06 | 8,500 |
| 2022-01-21 | $0.07 | $0.07 | 28,000 |
| 2022-01-20 | $0.06 | $0.06 | 32,500 |
| 2022-01-19 | $0.06 | $0.06 | 23,700 |
| 2022-01-18 | $0.06 | $0.06 | 129,800 |
| 2022-01-14 | $0.06 | $0.06 | 152,500 |
| 2022-01-13 | $0.06 | $0.06 | 52,800 |
| 2022-01-12 | $0.05 | $0.05 | 20,300 |
| 2022-01-11 | $0.07 | $0.07 | 19,400 |
| 2022-01-10 | $0.04 | $0.04 | 50,000 |
| 2022-01-07 | $0.06 | $0.06 | 2,300 |
| 2022-01-06 | $0.06 | $0.06 | 74,800 |
| 2022-01-05 | $0.06 | $0.06 | 99,900 |
| 2022-01-04 | $0.07 | $0.07 | 82,900 |
| 2022-01-03 | $0.06 | $0.06 | 3,000 |