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
- 2000-12-29 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 | 107,236 |
| 2022-12-29 | $0.03 | $0.03 | 63,500 |
| 2022-12-28 | $0.03 | $0.03 | 78,005 |
| 2022-12-27 | $0.03 | $0.03 | 61,237 |
| 2022-12-23 | $0.03 | $0.03 | 1,694 |
| 2022-12-22 | $0.03 | $0.03 | 62,500 |
| 2022-12-21 | $0.03 | $0.03 | 182,001 |
| 2022-12-20 | $0.03 | $0.03 | 5,324 |
| 2022-12-19 | $0.03 | $0.03 | 28,054 |
| 2022-12-16 | $0.03 | $0.03 | 68,611 |
| 2022-12-15 | $0.03 | $0.03 | 316,543 |
| 2022-12-14 | $0.03 | $0.03 | 645,576 |
| 2022-12-13 | $0.03 | $0.03 | 758,220 |
| 2022-12-12 | $0.03 | $0.03 | 65,500 |
| 2022-12-09 | $0.03 | $0.03 | 369,718 |
| 2022-12-08 | $0.03 | $0.03 | 69,530 |
| 2022-12-07 | $0.03 | $0.03 | 868,849 |
| 2022-12-06 | $0.03 | $0.03 | 85,961 |
| 2022-12-05 | $0.03 | $0.03 | 192,505 |
| 2022-12-02 | $0.02 | $0.02 | 235,609 |
| 2022-12-01 | $0.02 | $0.02 | 212,611 |
| 2022-11-30 | $0.02 | $0.02 | 158,840 |
| 2022-11-29 | $0.02 | $0.02 | 81,701 |
| 2022-11-28 | $0.02 | $0.02 | 150,753 |
| 2022-11-25 | $0.03 | $0.03 | 43,000 |
| 2022-11-23 | $0.03 | $0.03 | 89,296 |
| 2022-11-22 | $0.02 | $0.02 | 95,468 |
| 2022-11-21 | $0.02 | $0.02 | 349,500 |
| 2022-11-18 | $0.03 | $0.03 | 50,869 |
| 2022-11-17 | $0.03 | $0.03 | 295,189 |
| 2022-11-16 | $0.03 | $0.03 | 293,250 |
| 2022-11-15 | $0.03 | $0.03 | 79,836 |
| 2022-11-14 | $0.03 | $0.03 | 189,100 |
| 2022-11-11 | $0.03 | $0.03 | 198,009 |
| 2022-11-10 | $0.03 | $0.03 | 479,709 |
| 2022-11-09 | $0.03 | $0.03 | 136,300 |
| 2022-11-08 | $0.03 | $0.03 | 1,074,775 |
| 2022-11-07 | $0.04 | $0.04 | 46,756 |
| 2022-11-04 | $0.04 | $0.04 | 29,616 |
| 2022-11-03 | $0.04 | $0.04 | 27,500 |
| 2022-11-02 | $0.04 | $0.04 | 33,385 |
| 2022-11-01 | $0.04 | $0.04 | 12,006 |
| 2022-10-31 | $0.04 | $0.04 | 50,685 |
| 2022-10-28 | $0.05 | $0.05 | 165,160 |
| 2022-10-27 | $0.05 | $0.05 | 220,112 |
| 2022-10-26 | $0.05 | $0.05 | 64,146 |
| 2022-10-25 | $0.06 | $0.06 | 107,875 |
| 2022-10-24 | $0.04 | $0.04 | 138,214 |
| 2022-10-21 | $0.04 | $0.04 | 176,375 |
| 2022-10-20 | $0.04 | $0.04 | 115,300 |
| 2022-10-19 | $0.06 | $0.06 | 44,700 |
| 2022-10-18 | $0.06 | $0.06 | 86,389 |
| 2022-10-17 | $0.06 | $0.06 | 111,869 |
| 2022-10-14 | $0.05 | $0.05 | 153,233 |
| 2022-10-13 | $0.06 | $0.06 | 672,527 |
| 2022-10-12 | $0.06 | $0.06 | 79,506 |
| 2022-10-11 | $0.06 | $0.06 | 45,979 |
| 2022-10-10 | $0.07 | $0.07 | 80,741 |
| 2022-10-07 | $0.07 | $0.07 | 47,600 |
| 2022-10-06 | $0.07 | $0.07 | 63,000 |
| 2022-10-05 | $0.06 | $0.06 | 58,300 |
| 2022-10-04 | $0.07 | $0.07 | 344,300 |
| 2022-10-03 | $0.06 | $0.06 | 137,435 |
| 2022-09-30 | $0.06 | $0.06 | 37,100 |
| 2022-09-29 | $0.07 | $0.07 | 61,240 |
| 2022-09-28 | $0.05 | $0.05 | 140,505 |
| 2022-09-27 | $0.05 | $0.05 | 26,833 |
| 2022-09-26 | $0.04 | $0.04 | 503,800 |
| 2022-09-23 | $0.06 | $0.06 | 2,140 |
| 2022-09-22 | $0.06 | $0.06 | 36,690 |
| 2022-09-21 | $0.06 | $0.06 | 5,499 |
| 2022-09-20 | $0.06 | $0.06 | 35,509 |
| 2022-09-19 | $0.07 | $0.07 | 985 |
| 2022-09-16 | $0.07 | $0.07 | 0 |
| 2022-09-15 | $0.07 | $0.07 | 18,850 |
| 2022-09-14 | $0.07 | $0.07 | 28,190 |
| 2022-09-13 | $0.07 | $0.07 | 42,800 |
| 2022-09-12 | $0.07 | $0.07 | 88,238 |
| 2022-09-09 | $0.06 | $0.06 | 131,170 |
| 2022-09-08 | $0.07 | $0.07 | 157,300 |
| 2022-09-07 | $0.07 | $0.07 | 617,745 |
| 2022-09-06 | $0.07 | $0.07 | 157,489 |
| 2022-09-02 | $0.06 | $0.06 | 3,242 |
| 2022-09-01 | $0.06 | $0.06 | 25,490 |
| 2022-08-31 | $0.06 | $0.06 | 124,000 |
| 2022-08-30 | $0.07 | $0.07 | 98,500 |
| 2022-08-29 | $0.07 | $0.07 | 144,578 |
| 2022-08-26 | $0.06 | $0.06 | 109,500 |
| 2022-08-25 | $0.06 | $0.06 | 86,800 |
| 2022-08-24 | $0.06 | $0.06 | 209,114 |
| 2022-08-23 | $0.06 | $0.06 | 110,820 |
| 2022-08-22 | $0.06 | $0.06 | 13,614 |
| 2022-08-19 | $0.06 | $0.06 | 78,100 |
| 2022-08-18 | $0.06 | $0.06 | 153,287 |
| 2022-08-17 | $0.06 | $0.06 | 108,800 |
| 2022-08-16 | $0.06 | $0.06 | 67,437 |
| 2022-08-15 | $0.05 | $0.05 | 90,890 |
| 2022-08-12 | $0.05 | $0.05 | 38,741 |
| 2022-08-11 | $0.05 | $0.05 | 91,500 |
| 2022-08-10 | $0.05 | $0.05 | 56,000 |
| 2022-08-09 | $0.06 | $0.06 | 9,408 |
| 2022-08-08 | $0.06 | $0.06 | 560,290 |
| 2022-08-05 | $0.07 | $0.07 | 1,131,670 |
| 2022-08-04 | $0.05 | $0.05 | 121,190 |
| 2022-08-03 | $0.05 | $0.05 | 64,483 |
| 2022-08-02 | $0.05 | $0.05 | 143,905 |
| 2022-08-01 | $0.05 | $0.05 | 91,000 |
| 2022-07-29 | $0.04 | $0.04 | 114,442 |
| 2022-07-28 | $0.04 | $0.04 | 102,840 |
| 2022-07-27 | $0.04 | $0.04 | 240,300 |
| 2022-07-26 | $0.03 | $0.03 | 76,434 |
| 2022-07-25 | $0.03 | $0.03 | 579,700 |
| 2022-07-22 | $0.04 | $0.04 | 34,700 |
| 2022-07-21 | $0.04 | $0.04 | 21,385 |
| 2022-07-20 | $0.04 | $0.04 | 35,635 |
| 2022-07-19 | $0.03 | $0.03 | 660,390 |
| 2022-07-18 | $0.03 | $0.03 | 90,200 |
| 2022-07-15 | $0.03 | $0.03 | 9,500 |
| 2022-07-14 | $0.03 | $0.03 | 44,840 |
| 2022-07-13 | $0.03 | $0.03 | 19,900 |
| 2022-07-12 | $0.03 | $0.03 | 230,031 |
| 2022-07-11 | $0.03 | $0.03 | 84,127 |
| 2022-07-08 | $0.03 | $0.03 | 103,209 |
| 2022-07-07 | $0.03 | $0.03 | 347,635 |
| 2022-07-06 | $0.03 | $0.03 | 212,920 |
| 2022-07-05 | $0.03 | $0.03 | 67,200 |
| 2022-07-01 | $0.03 | $0.03 | 68,430 |
| 2022-06-30 | $0.03 | $0.03 | 494,085 |
| 2022-06-29 | $0.04 | $0.04 | 515,384 |
| 2022-06-28 | $0.04 | $0.04 | 5,000 |
| 2022-06-27 | $0.04 | $0.04 | 15,684 |
| 2022-06-24 | $0.04 | $0.04 | 88,890 |
| 2022-06-23 | $0.04 | $0.04 | 118,350 |
| 2022-06-22 | $0.04 | $0.04 | 572,883 |
| 2022-06-21 | $0.04 | $0.04 | 291,333 |
| 2022-06-17 | $0.04 | $0.04 | 28,821 |
| 2022-06-16 | $0.04 | $0.04 | 636,898 |
| 2022-06-15 | $0.04 | $0.04 | 423,724 |
| 2022-06-14 | $0.05 | $0.05 | 168,740 |
| 2022-06-13 | $0.04 | $0.04 | 131,090 |
| 2022-06-10 | $0.05 | $0.05 | 20,160 |
| 2022-06-09 | $0.05 | $0.05 | 20,320 |
| 2022-06-08 | $0.05 | $0.05 | 188,180 |
| 2022-06-07 | $0.05 | $0.05 | 600,072 |
| 2022-06-06 | $0.04 | $0.04 | 128,250 |
| 2022-06-03 | $0.05 | $0.05 | 116,010 |
| 2022-06-02 | $0.05 | $0.05 | 2,300 |
| 2022-06-01 | $0.05 | $0.05 | 10,855 |
| 2022-05-31 | $0.05 | $0.05 | 150,300 |
| 2022-05-27 | $0.05 | $0.05 | 36,240 |
| 2022-05-26 | $0.05 | $0.05 | 307,447 |
| 2022-05-25 | $0.05 | $0.05 | 85,590 |
| 2022-05-24 | $0.04 | $0.04 | 79,251 |
| 2022-05-23 | $0.05 | $0.05 | 34,750 |
| 2022-05-20 | $0.05 | $0.05 | 40,300 |
| 2022-05-19 | $0.04 | $0.04 | 174,779 |
| 2022-05-18 | $0.05 | $0.05 | 149,888 |
| 2022-05-17 | $0.06 | $0.06 | 390,697 |
| 2022-05-16 | $0.04 | $0.04 | 53,195 |
| 2022-05-13 | $0.04 | $0.04 | 482,298 |
| 2022-05-12 | $0.04 | $0.04 | 281,600 |
| 2022-05-11 | $0.05 | $0.05 | 267,658 |
| 2022-05-10 | $0.05 | $0.05 | 181,034 |
| 2022-05-09 | $0.06 | $0.06 | 38,800 |
| 2022-05-06 | $0.06 | $0.06 | 241,473 |
| 2022-05-05 | $0.06 | $0.06 | 391,981 |
| 2022-05-04 | $0.06 | $0.06 | 626,747 |
| 2022-05-03 | $0.04 | $0.04 | 616,824 |
| 2022-05-02 | $0.04 | $0.04 | 340,080 |
| 2022-04-29 | $0.04 | $0.04 | 246,581 |
| 2022-04-28 | $0.04 | $0.04 | 236,900 |
| 2022-04-27 | $0.04 | $0.04 | 105,660 |
| 2022-04-26 | $0.04 | $0.04 | 322,084 |
| 2022-04-25 | $0.04 | $0.04 | 20,500 |
| 2022-04-22 | $0.04 | $0.04 | 34,075 |
| 2022-04-21 | $0.04 | $0.04 | 472,250 |
| 2022-04-20 | $0.05 | $0.05 | 13,300 |
| 2022-04-19 | $0.05 | $0.05 | 197,600 |
| 2022-04-18 | $0.04 | $0.04 | 274,001 |
| 2022-04-14 | $0.05 | $0.05 | 121,300 |
| 2022-04-13 | $0.04 | $0.04 | 207,398 |
| 2022-04-12 | $0.05 | $0.05 | 175,687 |
| 2022-04-11 | $0.05 | $0.05 | 185,300 |
| 2022-04-08 | $0.05 | $0.05 | 499,382 |
| 2022-04-07 | $0.05 | $0.05 | 40,926 |
| 2022-04-06 | $0.05 | $0.05 | 68,750 |
| 2022-04-05 | $0.05 | $0.05 | 123,990 |
| 2022-04-04 | $0.06 | $0.06 | 91,650 |
| 2022-04-01 | $0.06 | $0.06 | 962,582 |
| 2022-03-31 | $0.05 | $0.05 | 668,337 |
| 2022-03-30 | $0.07 | $0.07 | 131,000 |
| 2022-03-29 | $0.06 | $0.06 | 149,954 |
| 2022-03-28 | $0.06 | $0.06 | 130,341 |
| 2022-03-25 | $0.07 | $0.07 | 95,100 |
| 2022-03-24 | $0.06 | $0.06 | 58,340 |
| 2022-03-23 | $0.06 | $0.06 | 242,178 |
| 2022-03-22 | $0.07 | $0.07 | 321,963 |
| 2022-03-21 | $0.06 | $0.06 | 84,603 |
| 2022-03-18 | $0.07 | $0.07 | 53,000 |
| 2022-03-17 | $0.06 | $0.06 | 260,594 |
| 2022-03-16 | $0.06 | $0.06 | 144,243 |
| 2022-03-15 | $0.05 | $0.05 | 111,654 |
| 2022-03-14 | $0.05 | $0.05 | 183,704 |
| 2022-03-11 | $0.05 | $0.05 | 484,800 |
| 2022-03-10 | $0.05 | $0.05 | 216,204 |
| 2022-03-09 | $0.05 | $0.05 | 1,408,588 |
| 2022-03-08 | $0.06 | $0.06 | 5,000 |
| 2022-03-07 | $0.06 | $0.06 | 201,089 |
| 2022-03-04 | $0.06 | $0.06 | 200 |
| 2022-03-03 | $0.05 | $0.05 | 30,283 |
| 2022-03-02 | $0.06 | $0.06 | 81,402 |
| 2022-03-01 | $0.06 | $0.06 | 19,733 |
| 2022-02-28 | $0.06 | $0.06 | 93,090 |
| 2022-02-25 | $0.06 | $0.06 | 3,000 |
| 2022-02-24 | $0.07 | $0.07 | 137,344 |
| 2022-02-23 | $0.07 | $0.07 | 15,700 |
| 2022-02-22 | $0.06 | $0.06 | 146,483 |
| 2022-02-18 | $0.07 | $0.07 | 280,927 |
| 2022-02-17 | $0.07 | $0.07 | 208,958 |
| 2022-02-16 | $0.07 | $0.07 | 245,490 |
| 2022-02-15 | $0.07 | $0.07 | 88,650 |
| 2022-02-14 | $0.07 | $0.07 | 52,258 |
| 2022-02-11 | $0.07 | $0.07 | 30,042 |
| 2022-02-10 | $0.07 | $0.07 | 229,200 |
| 2022-02-09 | $0.06 | $0.06 | 124,728 |
| 2022-02-08 | $0.06 | $0.06 | 33,800 |
| 2022-02-07 | $0.06 | $0.06 | 158,070 |
| 2022-02-04 | $0.06 | $0.06 | 116,720 |
| 2022-02-03 | $0.06 | $0.06 | 40,542 |
| 2022-02-02 | $0.05 | $0.05 | 146,378 |
| 2022-02-01 | $0.06 | $0.06 | 208,300 |
| 2022-01-31 | $0.05 | $0.05 | 82,432 |
| 2022-01-28 | $0.05 | $0.05 | 342,970 |
| 2022-01-27 | $0.06 | $0.06 | 24,212 |
| 2022-01-26 | $0.06 | $0.06 | 159,100 |
| 2022-01-25 | $0.06 | $0.06 | 85,085 |
| 2022-01-24 | $0.06 | $0.06 | 339,795 |
| 2022-01-21 | $0.06 | $0.06 | 115,500 |
| 2022-01-20 | $0.06 | $0.06 | 136,700 |
| 2022-01-19 | $0.06 | $0.06 | 316,700 |
| 2022-01-18 | $0.07 | $0.07 | 191,395 |
| 2022-01-14 | $0.09 | $0.09 | 135,434 |
| 2022-01-13 | $0.10 | $0.10 | 34,540 |
| 2022-01-12 | $0.09 | $0.09 | 350,800 |
| 2022-01-11 | $0.10 | $0.10 | 180,100 |
| 2022-01-10 | $0.10 | $0.10 | 409,779 |
| 2022-01-07 | $0.10 | $0.10 | 745,427 |
| 2022-01-06 | $0.10 | $0.10 | 1,323,693 |
| 2022-01-05 | $0.09 | $0.09 | 688,882 |
| 2022-01-04 | $0.09 | $0.09 | 106,581 |
| 2022-01-03 | $0.09 | $0.09 | 603,946 |