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
- 2005-12-20 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 | $0.24 | $0.24 | 193,900 |
| 2022-12-29 | $0.24 | $0.24 | 331,100 |
| 2022-12-28 | $0.24 | $0.24 | 394,900 |
| 2022-12-27 | $0.24 | $0.24 | 278,200 |
| 2022-12-23 | $0.25 | $0.25 | 165,900 |
| 2022-12-22 | $0.25 | $0.25 | 251,400 |
| 2022-12-21 | $0.25 | $0.25 | 168,900 |
| 2022-12-20 | $0.25 | $0.25 | 240,100 |
| 2022-12-19 | $0.24 | $0.24 | 356,000 |
| 2022-12-16 | $0.24 | $0.24 | 159,600 |
| 2022-12-15 | $0.24 | $0.24 | 146,400 |
| 2022-12-14 | $0.24 | $0.24 | 279,500 |
| 2022-12-13 | $0.24 | $0.24 | 296,100 |
| 2022-12-12 | $0.24 | $0.24 | 73,200 |
| 2022-12-09 | $0.24 | $0.24 | 102,800 |
| 2022-12-08 | $0.24 | $0.24 | 76,400 |
| 2022-12-07 | $0.24 | $0.24 | 458,300 |
| 2022-12-06 | $0.24 | $0.24 | 230,100 |
| 2022-12-05 | $0.23 | $0.23 | 162,400 |
| 2022-12-02 | $0.25 | $0.25 | 260,600 |
| 2022-12-01 | $0.25 | $0.25 | 248,800 |
| 2022-11-30 | $0.24 | $0.24 | 256,800 |
| 2022-11-29 | $0.23 | $0.23 | 124,600 |
| 2022-11-28 | $0.23 | $0.23 | 208,600 |
| 2022-11-25 | $0.25 | $0.25 | 34,900 |
| 2022-11-23 | $0.24 | $0.24 | 141,700 |
| 2022-11-22 | $0.23 | $0.23 | 195,800 |
| 2022-11-21 | $0.24 | $0.24 | 160,500 |
| 2022-11-18 | $0.24 | $0.24 | 246,000 |
| 2022-11-17 | $0.25 | $0.25 | 210,400 |
| 2022-11-16 | $0.25 | $0.25 | 161,400 |
| 2022-11-15 | $0.26 | $0.26 | 300,000 |
| 2022-11-14 | $0.25 | $0.25 | 192,600 |
| 2022-11-11 | $0.26 | $0.26 | 267,400 |
| 2022-11-10 | $0.26 | $0.26 | 610,600 |
| 2022-11-09 | $0.25 | $0.25 | 427,900 |
| 2022-11-08 | $0.24 | $0.24 | 494,800 |
| 2022-11-07 | $0.24 | $0.24 | 230,300 |
| 2022-11-04 | $0.24 | $0.24 | 361,700 |
| 2022-11-03 | $0.22 | $0.22 | 325,700 |
| 2022-11-02 | $0.22 | $0.22 | 386,300 |
| 2022-11-01 | $0.23 | $0.23 | 370,600 |
| 2022-10-31 | $0.21 | $0.21 | 4,759,300 |
| 2022-10-28 | $0.24 | $0.24 | 534,600 |
| 2022-10-27 | $0.23 | $0.23 | 892,700 |
| 2022-10-26 | $0.24 | $0.24 | 512,600 |
| 2022-10-25 | $0.24 | $0.24 | 556,900 |
| 2022-10-24 | $0.21 | $0.21 | 275,300 |
| 2022-10-21 | $0.24 | $0.24 | 190,300 |
| 2022-10-20 | $0.24 | $0.24 | 576,100 |
| 2022-10-19 | $0.23 | $0.23 | 424,000 |
| 2022-10-18 | $0.23 | $0.23 | 194,900 |
| 2022-10-17 | $0.24 | $0.24 | 216,000 |
| 2022-10-14 | $0.22 | $0.22 | 160,400 |
| 2022-10-13 | $0.24 | $0.24 | 234,700 |
| 2022-10-12 | $0.24 | $0.24 | 168,500 |
| 2022-10-11 | $0.24 | $0.24 | 176,200 |
| 2022-10-10 | $0.24 | $0.24 | 169,500 |
| 2022-10-07 | $0.24 | $0.24 | 91,000 |
| 2022-10-06 | $0.25 | $0.25 | 165,000 |
| 2022-10-05 | $0.24 | $0.24 | 185,100 |
| 2022-10-04 | $0.24 | $0.24 | 494,100 |
| 2022-10-03 | $0.23 | $0.23 | 321,400 |
| 2022-09-30 | $0.22 | $0.22 | 155,600 |
| 2022-09-29 | $0.21 | $0.21 | 158,800 |
| 2022-09-28 | $0.21 | $0.21 | 256,200 |
| 2022-09-27 | $0.20 | $0.20 | 97,300 |
| 2022-09-26 | $0.20 | $0.20 | 323,600 |
| 2022-09-23 | $0.22 | $0.22 | 248,000 |
| 2022-09-22 | $0.23 | $0.23 | 250,800 |
| 2022-09-21 | $0.23 | $0.23 | 305,900 |
| 2022-09-20 | $0.22 | $0.22 | 204,800 |
| 2022-09-19 | $0.22 | $0.22 | 147,200 |
| 2022-09-16 | $0.22 | $0.22 | 350,600 |
| 2022-09-15 | $0.22 | $0.22 | 178,100 |
| 2022-09-14 | $0.22 | $0.22 | 177,200 |
| 2022-09-13 | $0.23 | $0.23 | 165,100 |
| 2022-09-12 | $0.23 | $0.23 | 313,500 |
| 2022-09-09 | $0.23 | $0.23 | 265,100 |
| 2022-09-08 | $0.23 | $0.23 | 374,800 |
| 2022-09-07 | $0.23 | $0.23 | 377,900 |
| 2022-09-06 | $0.23 | $0.23 | 62,100 |
| 2022-09-02 | $0.23 | $0.23 | 117,300 |
| 2022-09-01 | $0.22 | $0.22 | 60,800 |
| 2022-08-31 | $0.24 | $0.24 | 131,200 |
| 2022-08-30 | $0.23 | $0.23 | 175,700 |
| 2022-08-29 | $0.24 | $0.24 | 127,000 |
| 2022-08-26 | $0.23 | $0.23 | 279,100 |
| 2022-08-25 | $0.23 | $0.23 | 96,200 |
| 2022-08-24 | $0.23 | $0.23 | 102,400 |
| 2022-08-23 | $0.24 | $0.24 | 199,300 |
| 2022-08-22 | $0.23 | $0.23 | 172,900 |
| 2022-08-19 | $0.23 | $0.23 | 172,500 |
| 2022-08-18 | $0.22 | $0.22 | 220,200 |
| 2022-08-17 | $0.23 | $0.23 | 92,100 |
| 2022-08-16 | $0.24 | $0.24 | 123,200 |
| 2022-08-15 | $0.24 | $0.24 | 147,000 |
| 2022-08-12 | $0.24 | $0.24 | 153,500 |
| 2022-08-11 | $0.24 | $0.24 | 285,900 |
| 2022-08-10 | $0.24 | $0.24 | 143,000 |
| 2022-08-09 | $0.24 | $0.24 | 121,900 |
| 2022-08-08 | $0.24 | $0.24 | 226,400 |
| 2022-08-05 | $0.24 | $0.24 | 109,000 |
| 2022-08-04 | $0.25 | $0.25 | 273,000 |
| 2022-08-03 | $0.24 | $0.24 | 114,400 |
| 2022-08-02 | $0.24 | $0.24 | 208,500 |
| 2022-08-01 | $0.24 | $0.24 | 175,500 |
| 2022-07-29 | $0.23 | $0.23 | 186,900 |
| 2022-07-28 | $0.23 | $0.23 | 299,500 |
| 2022-07-27 | $0.23 | $0.23 | 133,700 |
| 2022-07-26 | $0.22 | $0.22 | 199,700 |
| 2022-07-25 | $0.22 | $0.22 | 163,800 |
| 2022-07-22 | $0.23 | $0.23 | 431,600 |
| 2022-07-21 | $0.23 | $0.23 | 273,600 |
| 2022-07-20 | $0.22 | $0.22 | 585,900 |
| 2022-07-19 | $0.23 | $0.23 | 236,400 |
| 2022-07-18 | $0.22 | $0.22 | 192,400 |
| 2022-07-15 | $0.21 | $0.21 | 165,300 |
| 2022-07-14 | $0.21 | $0.21 | 415,900 |
| 2022-07-13 | $0.21 | $0.21 | 1,198,600 |
| 2022-07-12 | $0.22 | $0.22 | 311,800 |
| 2022-07-11 | $0.23 | $0.23 | 149,900 |
| 2022-07-08 | $0.24 | $0.24 | 255,200 |
| 2022-07-07 | $0.23 | $0.23 | 293,500 |
| 2022-07-06 | $0.22 | $0.22 | 174,000 |
| 2022-07-05 | $0.22 | $0.22 | 225,600 |
| 2022-07-01 | $0.23 | $0.23 | 420,200 |
| 2022-06-30 | $0.22 | $0.22 | 386,600 |
| 2022-06-29 | $0.24 | $0.24 | 201,800 |
| 2022-06-28 | $0.24 | $0.24 | 449,100 |
| 2022-06-27 | $0.24 | $0.24 | 1,192,200 |
| 2022-06-24 | $0.24 | $0.24 | 185,100 |
| 2022-06-23 | $0.24 | $0.24 | 478,800 |
| 2022-06-22 | $0.25 | $0.25 | 541,400 |
| 2022-06-21 | $0.24 | $0.24 | 331,000 |
| 2022-06-17 | $0.24 | $0.24 | 278,600 |
| 2022-06-16 | $0.24 | $0.24 | 335,400 |
| 2022-06-15 | $0.24 | $0.24 | 331,500 |
| 2022-06-14 | $0.25 | $0.25 | 371,100 |
| 2022-06-13 | $0.25 | $0.25 | 523,600 |
| 2022-06-10 | $0.26 | $0.26 | 285,400 |
| 2022-06-09 | $0.25 | $0.25 | 149,000 |
| 2022-06-08 | $0.28 | $0.28 | 294,600 |
| 2022-06-07 | $0.26 | $0.26 | 202,000 |
| 2022-06-06 | $0.25 | $0.25 | 256,900 |
| 2022-06-03 | $0.24 | $0.24 | 270,800 |
| 2022-06-02 | $0.26 | $0.26 | 468,300 |
| 2022-06-01 | $0.25 | $0.25 | 319,700 |
| 2022-05-31 | $0.25 | $0.25 | 196,700 |
| 2022-05-27 | $0.25 | $0.25 | 331,900 |
| 2022-05-26 | $0.24 | $0.24 | 420,300 |
| 2022-05-25 | $0.24 | $0.24 | 2,220,000 |
| 2022-05-24 | $0.27 | $0.27 | 370,700 |
| 2022-05-23 | $0.28 | $0.28 | 296,100 |
| 2022-05-20 | $0.27 | $0.27 | 274,000 |
| 2022-05-19 | $0.28 | $0.28 | 323,400 |
| 2022-05-18 | $0.27 | $0.27 | 254,700 |
| 2022-05-17 | $0.29 | $0.29 | 314,600 |
| 2022-05-16 | $0.28 | $0.28 | 208,000 |
| 2022-05-13 | $0.29 | $0.29 | 201,100 |
| 2022-05-12 | $0.29 | $0.29 | 537,600 |
| 2022-05-11 | $0.28 | $0.28 | 454,800 |
| 2022-05-10 | $0.27 | $0.27 | 577,600 |
| 2022-05-09 | $0.27 | $0.27 | 511,700 |
| 2022-05-06 | $0.29 | $0.29 | 378,600 |
| 2022-05-05 | $0.30 | $0.30 | 163,900 |
| 2022-05-04 | $0.31 | $0.31 | 430,800 |
| 2022-05-03 | $0.29 | $0.29 | 313,600 |
| 2022-05-02 | $0.28 | $0.28 | 424,000 |
| 2022-04-29 | $0.30 | $0.30 | 593,900 |
| 2022-04-28 | $0.31 | $0.31 | 297,300 |
| 2022-04-27 | $0.31 | $0.31 | 714,500 |
| 2022-04-26 | $0.29 | $0.29 | 518,700 |
| 2022-04-25 | $0.32 | $0.32 | 652,000 |
| 2022-04-22 | $0.34 | $0.34 | 500,700 |
| 2022-04-21 | $0.36 | $0.36 | 656,500 |
| 2022-04-20 | $0.37 | $0.37 | 240,600 |
| 2022-04-19 | $0.38 | $0.38 | 711,600 |
| 2022-04-18 | $0.38 | $0.38 | 498,400 |
| 2022-04-14 | $0.38 | $0.38 | 713,400 |
| 2022-04-13 | $0.38 | $0.38 | 437,100 |
| 2022-04-12 | $0.36 | $0.36 | 431,800 |
| 2022-04-11 | $0.35 | $0.35 | 389,200 |
| 2022-04-08 | $0.35 | $0.35 | 443,700 |
| 2022-04-07 | $0.33 | $0.33 | 493,200 |
| 2022-04-06 | $0.33 | $0.33 | 313,100 |
| 2022-04-05 | $0.34 | $0.34 | 811,000 |
| 2022-04-04 | $0.36 | $0.36 | 469,900 |
| 2022-04-01 | $0.36 | $0.36 | 353,700 |
| 2022-03-31 | $0.36 | $0.36 | 403,500 |
| 2022-03-30 | $0.35 | $0.35 | 519,600 |
| 2022-03-29 | $0.36 | $0.36 | 826,400 |
| 2022-03-28 | $0.37 | $0.37 | 771,700 |
| 2022-03-25 | $0.37 | $0.37 | 543,500 |
| 2022-03-24 | $0.38 | $0.38 | 652,300 |
| 2022-03-23 | $0.38 | $0.38 | 649,700 |
| 2022-03-22 | $0.38 | $0.38 | 996,100 |
| 2022-03-21 | $0.38 | $0.38 | 1,015,900 |
| 2022-03-18 | $0.35 | $0.35 | 722,500 |
| 2022-03-17 | $0.36 | $0.36 | 928,900 |
| 2022-03-16 | $0.33 | $0.33 | 1,098,900 |
| 2022-03-15 | $0.34 | $0.34 | 1,479,300 |
| 2022-03-14 | $0.33 | $0.33 | 2,809,900 |
| 2022-03-11 | $0.40 | $0.40 | 10,880,300 |
| 2022-03-10 | $0.45 | $0.45 | 8,240,800 |
| 2022-03-09 | $0.34 | $0.34 | 1,961,500 |
| 2022-03-08 | $0.39 | $0.39 | 15,049,200 |
| 2022-03-07 | $0.34 | $0.34 | 994,500 |
| 2022-03-04 | $0.30 | $0.30 | 488,800 |
| 2022-03-03 | $0.31 | $0.31 | 413,700 |
| 2022-03-02 | $0.31 | $0.31 | 227,800 |
| 2022-03-01 | $0.31 | $0.31 | 193,500 |
| 2022-02-28 | $0.30 | $0.30 | 292,700 |
| 2022-02-25 | $0.29 | $0.29 | 204,500 |
| 2022-02-24 | $0.30 | $0.30 | 948,000 |
| 2022-02-23 | $0.28 | $0.28 | 537,200 |
| 2022-02-22 | $0.28 | $0.28 | 498,900 |
| 2022-02-18 | $0.28 | $0.28 | 1,613,600 |
| 2022-02-17 | $0.30 | $0.30 | 1,733,800 |
| 2022-02-16 | $0.36 | $0.36 | 235,400 |
| 2022-02-15 | $0.36 | $0.36 | 104,800 |
| 2022-02-14 | $0.36 | $0.36 | 327,100 |
| 2022-02-11 | $0.36 | $0.36 | 747,000 |
| 2022-02-10 | $0.37 | $0.37 | 685,800 |
| 2022-02-09 | $0.34 | $0.34 | 426,900 |
| 2022-02-08 | $0.33 | $0.33 | 472,600 |
| 2022-02-07 | $0.31 | $0.31 | 540,200 |
| 2022-02-04 | $0.33 | $0.33 | 476,400 |
| 2022-02-03 | $0.30 | $0.30 | 223,600 |
| 2022-02-02 | $0.30 | $0.30 | 503,700 |
| 2022-02-01 | $0.30 | $0.30 | 201,400 |
| 2022-01-31 | $0.29 | $0.29 | 239,900 |
| 2022-01-28 | $0.28 | $0.28 | 456,500 |
| 2022-01-27 | $0.28 | $0.28 | 367,500 |
| 2022-01-26 | $0.29 | $0.29 | 182,400 |
| 2022-01-25 | $0.28 | $0.28 | 267,300 |
| 2022-01-24 | $0.27 | $0.27 | 559,400 |
| 2022-01-21 | $0.28 | $0.28 | 575,700 |
| 2022-01-20 | $0.31 | $0.31 | 323,300 |
| 2022-01-19 | $0.30 | $0.30 | 1,076,600 |
| 2022-01-18 | $0.28 | $0.28 | 598,300 |
| 2022-01-14 | $0.29 | $0.29 | 571,200 |
| 2022-01-13 | $0.30 | $0.30 | 312,100 |
| 2022-01-12 | $0.30 | $0.30 | 399,100 |
| 2022-01-11 | $0.28 | $0.28 | 188,200 |
| 2022-01-10 | $0.28 | $0.28 | 478,900 |
| 2022-01-07 | $0.28 | $0.28 | 654,200 |
| 2022-01-06 | $0.29 | $0.29 | 667,700 |
| 2022-01-05 | $0.30 | $0.30 | 226,600 |
| 2022-01-04 | $0.30 | $0.30 | 328,300 |
| 2022-01-03 | $0.31 | $0.31 | 392,700 |