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
- 2004-02-09 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 | $0.06 | $0.06 | 73,332 |
| 2022-12-29 | $0.06 | $0.06 | 1,700 |
| 2022-12-28 | $0.08 | $0.08 | 142,718 |
| 2022-12-27 | $0.07 | $0.07 | 13,827 |
| 2022-12-23 | $0.07 | $0.07 | 36,875 |
| 2022-12-22 | $0.05 | $0.05 | 2,358 |
| 2022-12-21 | $0.07 | $0.07 | 19,010 |
| 2022-12-20 | $0.08 | $0.08 | 390 |
| 2022-12-19 | $0.08 | $0.08 | 620 |
| 2022-12-16 | $0.08 | $0.08 | 915 |
| 2022-12-15 | $0.07 | $0.07 | 0 |
| 2022-12-14 | $0.07 | $0.07 | 10,500 |
| 2022-12-13 | $0.07 | $0.07 | 59,753 |
| 2022-12-12 | $0.08 | $0.08 | 201 |
| 2022-12-09 | $0.08 | $0.08 | 0 |
| 2022-12-08 | $0.08 | $0.08 | 1,400 |
| 2022-12-07 | $0.08 | $0.08 | 24,530 |
| 2022-12-06 | $0.07 | $0.07 | 1,000 |
| 2022-12-05 | $0.09 | $0.09 | 300 |
| 2022-12-02 | $0.07 | $0.07 | 0 |
| 2022-12-01 | $0.07 | $0.07 | 8,100 |
| 2022-11-30 | $0.07 | $0.07 | 15,790 |
| 2022-11-29 | $0.08 | $0.08 | 0 |
| 2022-11-28 | $0.08 | $0.08 | 0 |
| 2022-11-25 | $0.08 | $0.08 | 8,700 |
| 2022-11-23 | $0.07 | $0.07 | 500 |
| 2022-11-22 | $0.08 | $0.08 | 1,000 |
| 2022-11-21 | $0.07 | $0.07 | 3,275 |
| 2022-11-18 | $0.09 | $0.09 | 135 |
| 2022-11-17 | $0.07 | $0.07 | 0 |
| 2022-11-16 | $0.07 | $0.07 | 1,000 |
| 2022-11-15 | $0.08 | $0.08 | 100 |
| 2022-11-14 | $0.08 | $0.08 | 0 |
| 2022-11-11 | $0.08 | $0.08 | 100 |
| 2022-11-10 | $0.07 | $0.07 | 31,972 |
| 2022-11-09 | $0.08 | $0.08 | 8,000 |
| 2022-11-08 | $0.09 | $0.09 | 91,702 |
| 2022-11-07 | $0.08 | $0.08 | 90,400 |
| 2022-11-04 | $0.07 | $0.07 | 4,990 |
| 2022-11-03 | $0.08 | $0.08 | 202 |
| 2022-11-02 | $0.08 | $0.08 | 200 |
| 2022-11-01 | $0.07 | $0.07 | 23,720 |
| 2022-10-31 | $0.07 | $0.07 | 34,000 |
| 2022-10-28 | $0.07 | $0.07 | 0 |
| 2022-10-27 | $0.07 | $0.07 | 10,000 |
| 2022-10-26 | $0.08 | $0.08 | 95,000 |
| 2022-10-25 | $0.07 | $0.07 | 0 |
| 2022-10-24 | $0.07 | $0.07 | 11,672 |
| 2022-10-21 | $0.07 | $0.07 | 0 |
| 2022-10-20 | $0.07 | $0.07 | 0 |
| 2022-10-19 | $0.07 | $0.07 | 200 |
| 2022-10-18 | $0.07 | $0.07 | 0 |
| 2022-10-17 | $0.07 | $0.07 | 10,000 |
| 2022-10-14 | $0.07 | $0.07 | 0 |
| 2022-10-13 | $0.07 | $0.07 | 15,000 |
| 2022-10-12 | $0.07 | $0.07 | 22,000 |
| 2022-10-11 | $0.08 | $0.08 | 10,000 |
| 2022-10-10 | $0.08 | $0.08 | 250 |
| 2022-10-07 | $0.07 | $0.07 | 638 |
| 2022-10-06 | $0.07 | $0.07 | 5,000 |
| 2022-10-05 | $0.08 | $0.08 | 0 |
| 2022-10-04 | $0.08 | $0.08 | 44,000 |
| 2022-10-03 | $0.07 | $0.07 | 0 |
| 2022-09-30 | $0.07 | $0.07 | 0 |
| 2022-09-29 | $0.07 | $0.07 | 100 |
| 2022-09-28 | $0.07 | $0.07 | 9,990 |
| 2022-09-27 | $0.09 | $0.09 | 17,000 |
| 2022-09-26 | $0.08 | $0.08 | 64,549 |
| 2022-09-23 | $0.08 | $0.08 | 0 |
| 2022-09-22 | $0.08 | $0.08 | 4,585 |
| 2022-09-21 | $0.07 | $0.07 | 7,110 |
| 2022-09-20 | $0.09 | $0.09 | 1,618 |
| 2022-09-19 | $0.07 | $0.07 | 124,101 |
| 2022-09-16 | $0.09 | $0.09 | 0 |
| 2022-09-15 | $0.09 | $0.09 | 301 |
| 2022-09-14 | $0.10 | $0.10 | 139,128 |
| 2022-09-13 | $0.12 | $0.12 | 6,864 |
| 2022-09-12 | $0.12 | $0.12 | 0 |
| 2022-09-09 | $0.12 | $0.12 | 114,444 |
| 2022-09-08 | $0.12 | $0.12 | 7,500 |
| 2022-09-07 | $0.10 | $0.10 | 6,255 |
| 2022-09-06 | $0.09 | $0.09 | 20,740 |
| 2022-09-02 | $0.09 | $0.09 | 0 |
| 2022-09-01 | $0.09 | $0.09 | 0 |
| 2022-08-31 | $0.09 | $0.09 | 3,000 |
| 2022-08-30 | $0.09 | $0.09 | 2,400 |
| 2022-08-29 | $0.11 | $0.11 | 12,002 |
| 2022-08-26 | $0.11 | $0.11 | 5,785 |
| 2022-08-25 | $0.10 | $0.10 | 30,753 |
| 2022-08-24 | $0.10 | $0.10 | 60,000 |
| 2022-08-23 | $0.09 | $0.09 | 350,965 |
| 2022-08-22 | $0.08 | $0.08 | 1,300 |
| 2022-08-19 | $0.08 | $0.08 | 0 |
| 2022-08-18 | $0.08 | $0.08 | 0 |
| 2022-08-17 | $0.08 | $0.08 | 0 |
| 2022-08-16 | $0.08 | $0.08 | 15,000 |
| 2022-08-15 | $0.08 | $0.08 | 102 |
| 2022-08-12 | $0.08 | $0.08 | 6,000 |
| 2022-08-11 | $0.07 | $0.07 | 0 |
| 2022-08-10 | $0.07 | $0.07 | 15,000 |
| 2022-08-09 | $0.08 | $0.08 | 10,306 |
| 2022-08-08 | $0.10 | $0.10 | 25,000 |
| 2022-08-05 | $0.10 | $0.10 | 390,286 |
| 2022-08-04 | $0.10 | $0.10 | 418 |
| 2022-08-03 | $0.08 | $0.08 | 11,125 |
| 2022-08-02 | $0.09 | $0.09 | 30,000 |
| 2022-08-01 | $0.08 | $0.08 | 3,937 |
| 2022-07-29 | $0.07 | $0.07 | 6,500 |
| 2022-07-28 | $0.08 | $0.08 | 3,703 |
| 2022-07-27 | $0.10 | $0.10 | 919 |
| 2022-07-26 | $0.08 | $0.08 | 998 |
| 2022-07-25 | $0.08 | $0.08 | 1,000 |
| 2022-07-22 | $0.07 | $0.07 | 5,370 |
| 2022-07-21 | $0.08 | $0.08 | 0 |
| 2022-07-20 | $0.08 | $0.08 | 2,600 |
| 2022-07-19 | $0.08 | $0.08 | 2,400 |
| 2022-07-18 | $0.08 | $0.08 | 38,406 |
| 2022-07-15 | $0.08 | $0.08 | 26,489 |
| 2022-07-14 | $0.10 | $0.10 | 100 |
| 2022-07-13 | $0.10 | $0.10 | 800 |
| 2022-07-12 | $0.08 | $0.08 | 9,601 |
| 2022-07-11 | $0.09 | $0.09 | 17,400 |
| 2022-07-08 | $0.10 | $0.10 | 0 |
| 2022-07-07 | $0.10 | $0.10 | 0 |
| 2022-07-06 | $0.10 | $0.10 | 0 |
| 2022-07-05 | $0.10 | $0.10 | 1,550 |
| 2022-07-01 | $0.09 | $0.09 | 0 |
| 2022-06-30 | $0.09 | $0.09 | 10,379 |
| 2022-06-29 | $0.11 | $0.11 | 2,950 |
| 2022-06-28 | $0.08 | $0.08 | 11,800 |
| 2022-06-27 | $0.09 | $0.09 | 0 |
| 2022-06-24 | $0.09 | $0.09 | 17,027 |
| 2022-06-23 | $0.11 | $0.11 | 1,700 |
| 2022-06-22 | $0.11 | $0.11 | 200 |
| 2022-06-21 | $0.11 | $0.11 | 111,230 |
| 2022-06-17 | $0.10 | $0.10 | 84,287 |
| 2022-06-16 | $0.08 | $0.08 | 42,700 |
| 2022-06-15 | $0.08 | $0.08 | 0 |
| 2022-06-14 | $0.08 | $0.08 | 9,800 |
| 2022-06-13 | $0.08 | $0.08 | 0 |
| 2022-06-10 | $0.08 | $0.08 | 0 |
| 2022-06-09 | $0.08 | $0.08 | 0 |
| 2022-06-08 | $0.08 | $0.08 | 186 |
| 2022-06-07 | $0.10 | $0.10 | 1,000 |
| 2022-06-06 | $0.08 | $0.08 | 543 |
| 2022-06-03 | $0.10 | $0.10 | 4,180 |
| 2022-06-02 | $0.12 | $0.12 | 33,700 |
| 2022-06-01 | $0.12 | $0.12 | 0 |
| 2022-05-31 | $0.12 | $0.12 | 0 |
| 2022-05-27 | $0.12 | $0.12 | 420 |
| 2022-05-26 | $0.10 | $0.10 | 0 |
| 2022-05-25 | $0.10 | $0.10 | 2,500 |
| 2022-05-24 | $0.12 | $0.12 | 0 |
| 2022-05-23 | $0.12 | $0.12 | 0 |
| 2022-05-20 | $0.12 | $0.12 | 0 |
| 2022-05-19 | $0.12 | $0.12 | 20,000 |
| 2022-05-18 | $0.13 | $0.13 | 10,400 |
| 2022-05-17 | $0.14 | $0.14 | 5,050 |
| 2022-05-16 | $0.14 | $0.14 | 955 |
| 2022-05-13 | $0.13 | $0.13 | 125 |
| 2022-05-12 | $0.13 | $0.13 | 0 |
| 2022-05-11 | $0.13 | $0.13 | 0 |
| 2022-05-10 | $0.13 | $0.13 | 6,000 |
| 2022-05-09 | $0.14 | $0.14 | 0 |
| 2022-05-06 | $0.14 | $0.14 | 30,160 |
| 2022-05-05 | $0.14 | $0.14 | 800 |
| 2022-05-04 | $0.14 | $0.14 | 3,600 |
| 2022-05-03 | $0.13 | $0.13 | 4,602 |
| 2022-05-02 | $0.13 | $0.13 | 10,300 |
| 2022-04-29 | $0.13 | $0.13 | 700 |
| 2022-04-28 | $0.14 | $0.14 | 0 |
| 2022-04-27 | $0.14 | $0.14 | 0 |
| 2022-04-26 | $0.14 | $0.14 | 0 |
| 2022-04-25 | $0.14 | $0.14 | 0 |
| 2022-04-22 | $0.14 | $0.14 | 2,000 |
| 2022-04-21 | $0.12 | $0.12 | 500 |
| 2022-04-20 | $0.13 | $0.13 | 0 |
| 2022-04-19 | $0.13 | $0.13 | 29,826 |
| 2022-04-18 | $0.14 | $0.14 | 1,334 |
| 2022-04-14 | $0.14 | $0.14 | 25,137 |
| 2022-04-13 | $0.15 | $0.15 | 300 |
| 2022-04-12 | $0.15 | $0.15 | 3,888 |
| 2022-04-11 | $0.12 | $0.12 | 0 |
| 2022-04-08 | $0.12 | $0.12 | 0 |
| 2022-04-07 | $0.12 | $0.12 | 0 |
| 2022-04-06 | $0.12 | $0.12 | 3,200 |
| 2022-04-05 | $0.14 | $0.14 | 1,000 |
| 2022-04-04 | $0.11 | $0.11 | 0 |
| 2022-04-01 | $0.11 | $0.11 | 16,786 |
| 2022-03-31 | $0.11 | $0.11 | 26,996 |
| 2022-03-30 | $0.11 | $0.11 | 0 |
| 2022-03-29 | $0.11 | $0.11 | 0 |
| 2022-03-28 | $0.11 | $0.11 | 4,514 |
| 2022-03-25 | $0.11 | $0.11 | 342 |
| 2022-03-24 | $0.12 | $0.12 | 1,460 |
| 2022-03-23 | $0.12 | $0.12 | 0 |
| 2022-03-22 | $0.12 | $0.12 | 6,198 |
| 2022-03-21 | $0.12 | $0.12 | 1,015 |
| 2022-03-18 | $0.11 | $0.11 | 9,650 |
| 2022-03-17 | $0.12 | $0.12 | 11,845 |
| 2022-03-16 | $0.13 | $0.13 | 39,426 |
| 2022-03-15 | $0.10 | $0.10 | 21,000 |
| 2022-03-14 | $0.11 | $0.11 | 2,500 |
| 2022-03-11 | $0.10 | $0.10 | 10,000 |
| 2022-03-10 | $0.12 | $0.12 | 4,500 |
| 2022-03-09 | $0.12 | $0.12 | 100 |
| 2022-03-08 | $0.13 | $0.13 | 0 |
| 2022-03-07 | $0.13 | $0.13 | 1,316 |
| 2022-03-04 | $0.12 | $0.12 | 151,200 |
| 2022-03-03 | $0.12 | $0.12 | 151,566 |
| 2022-03-02 | $0.13 | $0.13 | 775 |
| 2022-03-01 | $0.12 | $0.12 | 5,778 |
| 2022-02-28 | $0.13 | $0.13 | 12,601 |
| 2022-02-25 | $0.15 | $0.15 | 8,000 |
| 2022-02-24 | $0.15 | $0.15 | 1,000 |
| 2022-02-23 | $0.15 | $0.15 | 32,250 |
| 2022-02-22 | $0.14 | $0.14 | 12,400 |
| 2022-02-18 | $0.15 | $0.15 | 15,250 |
| 2022-02-17 | $0.15 | $0.15 | 41,148 |
| 2022-02-16 | $0.18 | $0.18 | 30,321 |
| 2022-02-15 | $0.19 | $0.19 | 0 |
| 2022-02-14 | $0.19 | $0.19 | 3,367 |
| 2022-02-11 | $0.16 | $0.16 | 3,010 |
| 2022-02-10 | $0.19 | $0.19 | 5,060 |
| 2022-02-09 | $0.19 | $0.19 | 525 |
| 2022-02-08 | $0.19 | $0.19 | 4,825 |
| 2022-02-07 | $0.16 | $0.16 | 19,456 |
| 2022-02-04 | $0.18 | $0.18 | 18,500 |
| 2022-02-03 | $0.15 | $0.15 | 34,300 |
| 2022-02-02 | $0.14 | $0.14 | 19,100 |
| 2022-02-01 | $0.13 | $0.13 | 52,163 |
| 2022-01-31 | $0.13 | $0.13 | 62,634 |
| 2022-01-28 | $0.15 | $0.15 | 0 |
| 2022-01-27 | $0.15 | $0.15 | 16,690 |
| 2022-01-26 | $0.15 | $0.15 | 158,800 |
| 2022-01-25 | $0.16 | $0.16 | 12,500 |
| 2022-01-24 | $0.17 | $0.17 | 18,821 |
| 2022-01-21 | $0.18 | $0.18 | 6,633 |
| 2022-01-20 | $0.17 | $0.17 | 0 |
| 2022-01-19 | $0.17 | $0.17 | 2,713 |
| 2022-01-18 | $0.18 | $0.18 | 65,044 |
| 2022-01-14 | $0.21 | $0.21 | 109,870 |
| 2022-01-13 | $0.22 | $0.22 | 224,581 |
| 2022-01-12 | $0.20 | $0.20 | 3,720 |
| 2022-01-11 | $0.20 | $0.20 | 70,898 |
| 2022-01-10 | $0.21 | $0.21 | 188,074 |
| 2022-01-07 | $0.23 | $0.23 | 123,294 |
| 2022-01-06 | $0.28 | $0.28 | 22,925 |
| 2022-01-05 | $0.30 | $0.30 | 74,683 |
| 2022-01-04 | $0.26 | $0.26 | 52,850 |
| 2022-01-03 | $0.24 | $0.24 | 40,547 |