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
- 2013-03-18 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 | $0.04 | $0.04 | 631,800 |
| 2022-12-29 | $0.04 | $0.04 | 219,000 |
| 2022-12-28 | $0.03 | $0.03 | 226,000 |
| 2022-12-27 | $0.03 | $0.03 | 235,900 |
| 2022-12-23 | $0.03 | $0.03 | 246,500 |
| 2022-12-22 | $0.03 | $0.03 | 96,100 |
| 2022-12-21 | $0.03 | $0.03 | 673,900 |
| 2022-12-20 | $0.03 | $0.03 | 252,400 |
| 2022-12-19 | $0.03 | $0.03 | 809,100 |
| 2022-12-16 | $0.03 | $0.03 | 538,500 |
| 2022-12-15 | $0.03 | $0.03 | 478,800 |
| 2022-12-14 | $0.03 | $0.03 | 779,700 |
| 2022-12-13 | $0.03 | $0.03 | 586,900 |
| 2022-12-12 | $0.03 | $0.03 | 169,400 |
| 2022-12-09 | $0.03 | $0.03 | 56,000 |
| 2022-12-08 | $0.03 | $0.03 | 207,700 |
| 2022-12-07 | $0.03 | $0.03 | 303,000 |
| 2022-12-06 | $0.03 | $0.03 | 1,069,700 |
| 2022-12-05 | $0.03 | $0.03 | 291,000 |
| 2022-12-02 | $0.04 | $0.04 | 569,300 |
| 2022-12-01 | $0.04 | $0.04 | 146,200 |
| 2022-11-30 | $0.04 | $0.04 | 1,771,800 |
| 2022-11-29 | $0.03 | $0.03 | 624,700 |
| 2022-11-28 | $0.03 | $0.03 | 487,700 |
| 2022-11-25 | $0.03 | $0.03 | 51,400 |
| 2022-11-23 | $0.03 | $0.03 | 3,100 |
| 2022-11-22 | $0.03 | $0.03 | 117,700 |
| 2022-11-21 | $0.03 | $0.03 | 503,200 |
| 2022-11-18 | $0.03 | $0.03 | 324,000 |
| 2022-11-17 | $0.03 | $0.03 | 1,279,400 |
| 2022-11-16 | $0.03 | $0.03 | 246,000 |
| 2022-11-15 | $0.03 | $0.03 | 972,300 |
| 2022-11-14 | $0.03 | $0.03 | 367,600 |
| 2022-11-11 | $0.04 | $0.04 | 909,800 |
| 2022-11-10 | $0.04 | $0.04 | 1,149,500 |
| 2022-11-09 | $0.03 | $0.03 | 1,186,400 |
| 2022-11-08 | $0.04 | $0.04 | 27,900 |
| 2022-11-07 | $0.04 | $0.04 | 990,200 |
| 2022-11-04 | $0.04 | $0.04 | 739,800 |
| 2022-11-03 | $0.04 | $0.04 | 724,400 |
| 2022-11-02 | $0.04 | $0.04 | 976,900 |
| 2022-11-01 | $0.03 | $0.03 | 385,600 |
| 2022-10-31 | $0.03 | $0.03 | 377,000 |
| 2022-10-28 | $0.03 | $0.03 | 352,900 |
| 2022-10-27 | $0.03 | $0.03 | 407,500 |
| 2022-10-26 | $0.03 | $0.03 | 219,300 |
| 2022-10-25 | $0.03 | $0.03 | 596,500 |
| 2022-10-24 | $0.03 | $0.03 | 629,400 |
| 2022-10-21 | $0.03 | $0.03 | 633,400 |
| 2022-10-20 | $0.03 | $0.03 | 424,300 |
| 2022-10-19 | $0.03 | $0.03 | 896,700 |
| 2022-10-18 | $0.03 | $0.03 | 822,700 |
| 2022-10-17 | $0.03 | $0.03 | 415,500 |
| 2022-10-14 | $0.03 | $0.03 | 1,039,400 |
| 2022-10-13 | $0.04 | $0.04 | 711,900 |
| 2022-10-12 | $0.04 | $0.04 | 82,100 |
| 2022-10-11 | $0.04 | $0.04 | 129,000 |
| 2022-10-10 | $0.04 | $0.04 | 284,500 |
| 2022-10-07 | $0.04 | $0.04 | 71,100 |
| 2022-10-06 | $0.05 | $0.04 | 634,900 |
| 2022-10-05 | $0.04 | $0.04 | 452,200 |
| 2022-10-04 | $0.05 | $0.05 | 87,100 |
| 2022-10-03 | $0.05 | $0.05 | 177,300 |
| 2022-09-30 | $0.05 | $0.05 | 176,400 |
| 2022-09-29 | $0.05 | $0.05 | 143,500 |
| 2022-09-28 | $0.06 | $0.06 | 122,200 |
| 2022-09-27 | $0.05 | $0.05 | 489,900 |
| 2022-09-26 | $0.05 | $0.05 | 254,800 |
| 2022-09-23 | $0.04 | $0.04 | 201,000 |
| 2022-09-22 | $0.04 | $0.04 | 50,600 |
| 2022-09-21 | $0.04 | $0.04 | 48,200 |
| 2022-09-20 | $0.04 | $0.04 | 92,300 |
| 2022-09-19 | $0.04 | $0.04 | 94,500 |
| 2022-09-16 | $0.04 | $0.04 | 159,500 |
| 2022-09-15 | $0.04 | $0.04 | 272,000 |
| 2022-09-14 | $0.04 | $0.04 | 213,700 |
| 2022-09-13 | $0.04 | $0.04 | 46,900 |
| 2022-09-12 | $0.03 | $0.03 | 280,300 |
| 2022-09-09 | $0.04 | $0.04 | 238,700 |
| 2022-09-08 | $0.04 | $0.04 | 417,800 |
| 2022-09-07 | $0.03 | $0.03 | 363,300 |
| 2022-09-06 | $0.04 | $0.04 | 1,310,800 |
| 2022-09-02 | $0.04 | $0.04 | 590,800 |
| 2022-09-01 | $0.04 | $0.04 | 358,200 |
| 2022-08-31 | $0.04 | $0.04 | 609,400 |
| 2022-08-30 | $0.05 | $0.05 | 736,600 |
| 2022-08-29 | $0.04 | $0.04 | 362,300 |
| 2022-08-26 | $0.04 | $0.04 | 268,600 |
| 2022-08-25 | $0.04 | $0.04 | 517,600 |
| 2022-08-24 | $0.05 | $0.04 | 811,800 |
| 2022-08-23 | $0.04 | $0.04 | 875,700 |
| 2022-08-22 | $0.05 | $0.04 | 542,900 |
| 2022-08-19 | $0.05 | $0.05 | 427,100 |
| 2022-08-18 | $0.05 | $0.05 | 321,900 |
| 2022-08-17 | $0.05 | $0.05 | 170,700 |
| 2022-08-16 | $0.06 | $0.06 | 525,000 |
| 2022-08-15 | $0.06 | $0.06 | 162,500 |
| 2022-08-12 | $0.06 | $0.06 | 2,376,100 |
| 2022-08-11 | $0.05 | $0.05 | 667,800 |
| 2022-08-10 | $0.05 | $0.05 | 1,532,500 |
| 2022-08-09 | $0.06 | $0.06 | 666,300 |
| 2022-08-08 | $0.06 | $0.06 | 803,600 |
| 2022-08-05 | $0.06 | $0.06 | 704,100 |
| 2022-08-04 | $0.07 | $0.07 | 1,815,500 |
| 2022-08-03 | $0.09 | $0.09 | 731,100 |
| 2022-08-02 | $0.08 | $0.08 | 840,700 |
| 2022-08-01 | $0.09 | $0.09 | 254,600 |
| 2022-07-29 | $0.08 | $0.08 | 152,800 |
| 2022-07-28 | $0.08 | $0.08 | 326,800 |
| 2022-07-27 | $0.08 | $0.08 | 342,500 |
| 2022-07-26 | $0.08 | $0.08 | 754,200 |
| 2022-07-25 | $0.08 | $0.08 | 260,200 |
| 2022-07-22 | $0.07 | $0.07 | 91,400 |
| 2022-07-21 | $0.07 | $0.07 | 102,000 |
| 2022-07-20 | $0.07 | $0.07 | 258,600 |
| 2022-07-19 | $0.07 | $0.07 | 99,800 |
| 2022-07-18 | $0.06 | $0.06 | 284,700 |
| 2022-07-15 | $0.06 | $0.06 | 279,700 |
| 2022-07-14 | $0.06 | $0.06 | 796,500 |
| 2022-07-13 | $0.07 | $0.07 | 701,700 |
| 2022-07-12 | $0.08 | $0.08 | 69,500 |
| 2022-07-11 | $0.08 | $0.08 | 377,900 |
| 2022-07-08 | $0.08 | $0.08 | 386,500 |
| 2022-07-07 | $0.08 | $0.08 | 292,200 |
| 2022-07-06 | $0.08 | $0.08 | 147,300 |
| 2022-07-05 | $0.08 | $0.08 | 112,000 |
| 2022-07-01 | $0.07 | $0.07 | 178,000 |
| 2022-06-30 | $0.07 | $0.07 | 115,500 |
| 2022-06-29 | $0.07 | $0.07 | 108,300 |
| 2022-06-28 | $0.07 | $0.07 | 197,000 |
| 2022-06-27 | $0.07 | $0.07 | 440,800 |
| 2022-06-24 | $0.07 | $0.07 | 266,300 |
| 2022-06-23 | $0.07 | $0.07 | 113,900 |
| 2022-06-22 | $0.07 | $0.07 | 155,600 |
| 2022-06-21 | $0.08 | $0.08 | 297,400 |
| 2022-06-17 | $0.08 | $0.08 | 284,700 |
| 2022-06-16 | $0.08 | $0.08 | 921,600 |
| 2022-06-15 | $0.09 | $0.09 | 207,100 |
| 2022-06-14 | $0.09 | $0.09 | 114,200 |
| 2022-06-13 | $0.09 | $0.09 | 230,300 |
| 2022-06-10 | $0.09 | $0.09 | 268,600 |
| 2022-06-09 | $0.10 | $0.10 | 56,400 |
| 2022-06-08 | $0.10 | $0.10 | 82,000 |
| 2022-06-07 | $0.11 | $0.11 | 124,700 |
| 2022-06-06 | $0.10 | $0.10 | 107,300 |
| 2022-06-03 | $0.10 | $0.10 | 382,000 |
| 2022-06-02 | $0.11 | $0.11 | 285,100 |
| 2022-06-01 | $0.11 | $0.11 | 645,400 |
| 2022-05-31 | $0.10 | $0.10 | 208,800 |
| 2022-05-27 | $0.09 | $0.09 | 153,500 |
| 2022-05-26 | $0.10 | $0.10 | 704,900 |
| 2022-05-25 | $0.10 | $0.10 | 543,400 |
| 2022-05-24 | $0.09 | $0.09 | 1,236,600 |
| 2022-05-23 | $0.07 | $0.07 | 94,800 |
| 2022-05-20 | $0.07 | $0.07 | 193,200 |
| 2022-05-19 | $0.07 | $0.07 | 159,200 |
| 2022-05-18 | $0.08 | $0.08 | 98,800 |
| 2022-05-17 | $0.08 | $0.08 | 70,500 |
| 2022-05-16 | $0.07 | $0.07 | 15,700 |
| 2022-05-13 | $0.07 | $0.07 | 336,400 |
| 2022-05-12 | $0.07 | $0.07 | 84,500 |
| 2022-05-11 | $0.08 | $0.08 | 86,600 |
| 2022-05-10 | $0.08 | $0.08 | 106,900 |
| 2022-05-09 | $0.08 | $0.08 | 222,700 |
| 2022-05-06 | $0.09 | $0.09 | 122,800 |
| 2022-05-05 | $0.08 | $0.08 | 34,500 |
| 2022-05-04 | $0.09 | $0.09 | 112,600 |
| 2022-05-03 | $0.09 | $0.09 | 99,400 |
| 2022-05-02 | $0.09 | $0.09 | 179,200 |
| 2022-04-29 | $0.09 | $0.09 | 89,000 |
| 2022-04-28 | $0.09 | $0.09 | 85,700 |
| 2022-04-27 | $0.09 | $0.09 | 104,500 |
| 2022-04-26 | $0.09 | $0.09 | 37,100 |
| 2022-04-25 | $0.09 | $0.09 | 145,300 |
| 2022-04-22 | $0.10 | $0.10 | 175,400 |
| 2022-04-21 | $0.10 | $0.10 | 212,400 |
| 2022-04-20 | $0.10 | $0.10 | 132,800 |
| 2022-04-19 | $0.11 | $0.11 | 243,900 |
| 2022-04-18 | $0.10 | $0.10 | 265,700 |
| 2022-04-14 | $0.11 | $0.11 | 179,600 |
| 2022-04-13 | $0.12 | $0.12 | 325,000 |
| 2022-04-12 | $0.11 | $0.11 | 258,200 |
| 2022-04-11 | $0.11 | $0.11 | 224,100 |
| 2022-04-08 | $0.10 | $0.10 | 215,900 |
| 2022-04-07 | $0.11 | $0.11 | 193,500 |
| 2022-04-06 | $0.11 | $0.11 | 31,100 |
| 2022-04-05 | $0.11 | $0.11 | 264,700 |
| 2022-04-04 | $0.12 | $0.12 | 602,800 |
| 2022-04-01 | $0.11 | $0.11 | 255,700 |
| 2022-03-31 | $0.11 | $0.11 | 146,800 |
| 2022-03-30 | $0.11 | $0.11 | 36,700 |
| 2022-03-29 | $0.11 | $0.11 | 219,100 |
| 2022-03-28 | $0.11 | $0.11 | 621,100 |
| 2022-03-25 | $0.11 | $0.11 | 186,100 |
| 2022-03-24 | $0.12 | $0.12 | 588,900 |
| 2022-03-23 | $0.12 | $0.12 | 348,400 |
| 2022-03-22 | $0.12 | $0.12 | 276,800 |
| 2022-03-21 | $0.12 | $0.12 | 139,200 |
| 2022-03-18 | $0.12 | $0.12 | 257,800 |
| 2022-03-17 | $0.11 | $0.11 | 1,561,100 |
| 2022-03-16 | $0.12 | $0.12 | 211,500 |
| 2022-03-15 | $0.12 | $0.12 | 892,900 |
| 2022-03-14 | $0.13 | $0.13 | 290,800 |
| 2022-03-11 | $0.12 | $0.12 | 25,000 |
| 2022-03-10 | $0.12 | $0.12 | 316,600 |
| 2022-03-09 | $0.12 | $0.12 | 463,200 |
| 2022-03-08 | $0.13 | $0.13 | 47,500 |
| 2022-03-07 | $0.12 | $0.12 | 210,800 |
| 2022-03-04 | $0.14 | $0.14 | 130,000 |
| 2022-03-03 | $0.14 | $0.14 | 463,500 |
| 2022-03-02 | $0.11 | $0.11 | 533,700 |
| 2022-03-01 | $0.12 | $0.12 | 271,200 |
| 2022-02-28 | $0.12 | $0.12 | 1,959,900 |
| 2022-02-25 | $0.14 | $0.14 | 301,100 |
| 2022-02-24 | $0.13 | $0.13 | 105,700 |
| 2022-02-23 | $0.13 | $0.13 | 146,000 |
| 2022-02-22 | $0.14 | $0.14 | 313,300 |
| 2022-02-18 | $0.14 | $0.14 | 763,800 |
| 2022-02-17 | $0.14 | $0.14 | 34,700 |
| 2022-02-16 | $0.14 | $0.14 | 138,700 |
| 2022-02-15 | $0.14 | $0.14 | 350,000 |
| 2022-02-14 | $0.14 | $0.14 | 308,900 |
| 2022-02-11 | $0.15 | $0.15 | 425,400 |
| 2022-02-10 | $0.16 | $0.16 | 418,200 |
| 2022-02-09 | $0.18 | $0.18 | 156,800 |
| 2022-02-08 | $0.18 | $0.18 | 130,500 |
| 2022-02-07 | $0.18 | $0.18 | 268,500 |
| 2022-02-04 | $0.18 | $0.17 | 76,900 |
| 2022-02-03 | $0.18 | $0.18 | 22,000 |
| 2022-02-02 | $0.18 | $0.18 | 215,400 |
| 2022-02-01 | $0.18 | $0.18 | 310,900 |
| 2022-01-31 | $0.18 | $0.17 | 230,900 |
| 2022-01-28 | $0.17 | $0.17 | 276,600 |
| 2022-01-27 | $0.16 | $0.16 | 218,100 |
| 2022-01-26 | $0.18 | $0.18 | 427,300 |
| 2022-01-25 | $0.16 | $0.16 | 166,400 |
| 2022-01-24 | $0.17 | $0.17 | 422,400 |
| 2022-01-21 | $0.16 | $0.16 | 542,300 |
| 2022-01-20 | $0.18 | $0.18 | 421,800 |
| 2022-01-19 | $0.20 | $0.20 | 965,100 |
| 2022-01-18 | $0.19 | $0.19 | 1,689,700 |
| 2022-01-14 | $0.21 | $0.21 | 1,541,400 |
| 2022-01-13 | $0.14 | $0.14 | 446,700 |
| 2022-01-12 | $0.14 | $0.14 | 159,900 |
| 2022-01-11 | $0.15 | $0.15 | 335,600 |
| 2022-01-10 | $0.15 | $0.15 | 854,700 |
| 2022-01-07 | $0.11 | $0.11 | 510,600 |
| 2022-01-06 | $0.10 | $0.10 | 127,200 |
| 2022-01-05 | $0.09 | $0.09 | 191,000 |
| 2022-01-04 | $0.09 | $0.09 | 91,800 |
| 2022-01-03 | $0.08 | $0.08 | 133,400 |