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
- 2021-01-08 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 | $0.22 | $0.22 | 74,200 |
| 2022-12-29 | $0.21 | $0.21 | 37,800 |
| 2022-12-28 | $0.21 | $0.21 | 62,500 |
| 2022-12-27 | $0.22 | $0.22 | 26,900 |
| 2022-12-23 | $0.21 | $0.21 | 148,100 |
| 2022-12-22 | $0.22 | $0.22 | 76,800 |
| 2022-12-21 | $0.22 | $0.22 | 133,900 |
| 2022-12-20 | $0.23 | $0.23 | 157,000 |
| 2022-12-19 | $0.24 | $0.24 | 22,400 |
| 2022-12-16 | $0.24 | $0.24 | 34,200 |
| 2022-12-15 | $0.24 | $0.24 | 45,400 |
| 2022-12-14 | $0.25 | $0.25 | 34,400 |
| 2022-12-13 | $0.25 | $0.25 | 77,800 |
| 2022-12-12 | $0.28 | $0.28 | 52,100 |
| 2022-12-09 | $0.27 | $0.27 | 6,900 |
| 2022-12-08 | $0.27 | $0.27 | 106,000 |
| 2022-12-07 | $0.27 | $0.27 | 94,300 |
| 2022-12-06 | $0.29 | $0.29 | 153,600 |
| 2022-12-05 | $0.26 | $0.26 | 132,800 |
| 2022-12-02 | $0.26 | $0.26 | 109,300 |
| 2022-12-01 | $0.28 | $0.28 | 8,500 |
| 2022-11-30 | $0.30 | $0.30 | 54,100 |
| 2022-11-29 | $0.30 | $0.30 | 3,100 |
| 2022-11-28 | $0.29 | $0.29 | 22,700 |
| 2022-11-25 | $0.29 | $0.29 | 100 |
| 2022-11-23 | $0.29 | $0.29 | 24,300 |
| 2022-11-22 | $0.30 | $0.30 | 13,700 |
| 2022-11-21 | $0.30 | $0.30 | 32,700 |
| 2022-11-18 | $0.32 | $0.32 | 18,900 |
| 2022-11-17 | $0.31 | $0.31 | 29,400 |
| 2022-11-16 | $0.34 | $0.34 | 5,000 |
| 2022-11-15 | $0.34 | $0.34 | 2,800 |
| 2022-11-14 | $0.34 | $0.34 | 10,800 |
| 2022-11-11 | $0.35 | $0.35 | 47,800 |
| 2022-11-10 | $0.34 | $0.34 | 33,900 |
| 2022-11-09 | $0.32 | $0.32 | 13,100 |
| 2022-11-08 | $0.34 | $0.34 | 8,900 |
| 2022-11-07 | $0.34 | $0.34 | 61,900 |
| 2022-11-04 | $0.31 | $0.31 | 19,700 |
| 2022-11-03 | $0.32 | $0.32 | 12,700 |
| 2022-11-02 | $0.32 | $0.32 | 400 |
| 2022-11-01 | $0.33 | $0.33 | 19,600 |
| 2022-10-31 | $0.30 | $0.30 | 11,900 |
| 2022-10-28 | $0.32 | $0.32 | 73,700 |
| 2022-10-27 | $0.32 | $0.32 | 63,600 |
| 2022-10-26 | $0.32 | $0.32 | 19,100 |
| 2022-10-25 | $0.31 | $0.31 | 600 |
| 2022-10-24 | $0.32 | $0.32 | 45,300 |
| 2022-10-21 | $0.32 | $0.32 | 27,600 |
| 2022-10-20 | $0.33 | $0.33 | 36,300 |
| 2022-10-19 | $0.35 | $0.35 | 4,900 |
| 2022-10-18 | $0.36 | $0.36 | 65,300 |
| 2022-10-17 | $0.36 | $0.36 | 195,600 |
| 2022-10-14 | $0.35 | $0.35 | 63,900 |
| 2022-10-13 | $0.35 | $0.35 | 22,300 |
| 2022-10-12 | $0.37 | $0.37 | 77,600 |
| 2022-10-11 | $0.37 | $0.37 | 59,400 |
| 2022-10-10 | $0.40 | $0.40 | 3,100 |
| 2022-10-07 | $0.36 | $0.36 | 84,100 |
| 2022-10-06 | $0.38 | $0.38 | 30,900 |
| 2022-10-05 | $0.39 | $0.39 | 62,100 |
| 2022-10-04 | $0.38 | $0.38 | 55,600 |
| 2022-10-03 | $0.36 | $0.36 | 14,100 |
| 2022-09-30 | $0.37 | $0.37 | 13,100 |
| 2022-09-29 | $0.37 | $0.37 | 25,500 |
| 2022-09-28 | $0.37 | $0.37 | 55,700 |
| 2022-09-27 | $0.32 | $0.32 | 54,700 |
| 2022-09-26 | $0.28 | $0.28 | 30,400 |
| 2022-09-23 | $0.31 | $0.31 | 36,800 |
| 2022-09-22 | $0.34 | $0.34 | 56,000 |
| 2022-09-21 | $0.34 | $0.34 | 142,700 |
| 2022-09-20 | $0.30 | $0.30 | 30,600 |
| 2022-09-19 | $0.28 | $0.28 | 171,900 |
| 2022-09-16 | $0.28 | $0.28 | 67,300 |
| 2022-09-15 | $0.30 | $0.30 | 62,300 |
| 2022-09-14 | $0.34 | $0.34 | 46,800 |
| 2022-09-13 | $0.34 | $0.34 | 101,000 |
| 2022-09-12 | $0.38 | $0.38 | 75,800 |
| 2022-09-09 | $0.38 | $0.38 | 98,900 |
| 2022-09-08 | $0.39 | $0.39 | 86,700 |
| 2022-09-07 | $0.38 | $0.38 | 91,400 |
| 2022-09-06 | $0.38 | $0.38 | 65,200 |
| 2022-09-02 | $0.34 | $0.34 | 114,800 |
| 2022-09-01 | $0.31 | $0.31 | 207,700 |
| 2022-08-31 | $0.41 | $0.41 | 156,700 |
| 2022-08-30 | $0.42 | $0.42 | 264,500 |
| 2022-08-29 | $0.34 | $0.34 | 358,600 |
| 2022-08-26 | $0.29 | $0.29 | 33,800 |
| 2022-08-25 | $0.30 | $0.30 | 120,000 |
| 2022-08-24 | $0.30 | $0.30 | 58,600 |
| 2022-08-23 | $0.26 | $0.26 | 21,100 |
| 2022-08-22 | $0.25 | $0.25 | 75,700 |
| 2022-08-19 | $0.26 | $0.26 | 38,800 |
| 2022-08-18 | $0.25 | $0.25 | 21,800 |
| 2022-08-17 | $0.25 | $0.25 | 38,200 |
| 2022-08-16 | $0.25 | $0.25 | 13,200 |
| 2022-08-15 | $0.26 | $0.26 | 65,800 |
| 2022-08-12 | $0.27 | $0.27 | 52,200 |
| 2022-08-11 | $0.31 | $0.31 | 66,300 |
| 2022-08-10 | $0.31 | $0.31 | 38,200 |
| 2022-08-09 | $0.29 | $0.29 | 164,900 |
| 2022-08-08 | $0.31 | $0.31 | 21,200 |
| 2022-08-05 | $0.30 | $0.30 | 86,200 |
| 2022-08-04 | $0.30 | $0.30 | 120,200 |
| 2022-08-03 | $0.32 | $0.32 | 32,200 |
| 2022-08-02 | $0.32 | $0.32 | 124,300 |
| 2022-08-01 | $0.30 | $0.30 | 124,000 |
| 2022-07-29 | $0.26 | $0.26 | 118,900 |
| 2022-07-28 | $0.23 | $0.23 | 32,700 |
| 2022-07-27 | $0.23 | $0.23 | 104,200 |
| 2022-07-26 | $0.23 | $0.23 | 45,100 |
| 2022-07-25 | $0.24 | $0.24 | 14,500 |
| 2022-07-22 | $0.24 | $0.24 | 14,500 |
| 2022-07-21 | $0.24 | $0.24 | 26,900 |
| 2022-07-20 | $0.25 | $0.25 | 27,100 |
| 2022-07-19 | $0.25 | $0.25 | 48,500 |
| 2022-07-18 | $0.25 | $0.25 | 71,900 |
| 2022-07-15 | $0.25 | $0.25 | 17,500 |
| 2022-07-14 | $0.23 | $0.23 | 41,800 |
| 2022-07-13 | $0.23 | $0.23 | 8,400 |
| 2022-07-12 | $0.24 | $0.24 | 15,600 |
| 2022-07-11 | $0.25 | $0.25 | 33,300 |
| 2022-07-08 | $0.26 | $0.26 | 17,200 |
| 2022-07-07 | $0.23 | $0.23 | 46,200 |
| 2022-07-06 | $0.25 | $0.25 | 28,900 |
| 2022-07-05 | $0.25 | $0.25 | 6,300 |
| 2022-07-01 | $0.27 | $0.27 | 68,800 |
| 2022-06-30 | $0.27 | $0.27 | 84,300 |
| 2022-06-29 | $0.29 | $0.29 | 119,400 |
| 2022-06-28 | $0.27 | $0.27 | 36,800 |
| 2022-06-27 | $0.27 | $0.27 | 85,400 |
| 2022-06-24 | $0.25 | $0.25 | 61,300 |
| 2022-06-23 | $0.27 | $0.27 | 116,200 |
| 2022-06-22 | $0.25 | $0.25 | 67,000 |
| 2022-06-21 | $0.26 | $0.26 | 334,800 |
| 2022-06-17 | $0.29 | $0.29 | 74,300 |
| 2022-06-16 | $0.29 | $0.29 | 80,900 |
| 2022-06-15 | $0.29 | $0.29 | 136,000 |
| 2022-06-14 | $0.28 | $0.28 | 104,400 |
| 2022-06-13 | $0.28 | $0.28 | 69,000 |
| 2022-06-10 | $0.30 | $0.30 | 179,600 |
| 2022-06-09 | $0.30 | $0.30 | 106,200 |
| 2022-06-08 | $0.30 | $0.30 | 151,100 |
| 2022-06-07 | $0.31 | $0.31 | 45,400 |
| 2022-06-06 | $0.31 | $0.31 | 92,500 |
| 2022-06-03 | $0.31 | $0.31 | 34,400 |
| 2022-06-02 | $0.32 | $0.32 | 124,100 |
| 2022-06-01 | $0.31 | $0.31 | 90,200 |
| 2022-05-31 | $0.31 | $0.31 | 30,100 |
| 2022-05-27 | $0.31 | $0.31 | 99,300 |
| 2022-05-26 | $0.32 | $0.32 | 33,600 |
| 2022-05-25 | $0.33 | $0.33 | 36,600 |
| 2022-05-24 | $0.33 | $0.33 | 94,800 |
| 2022-05-23 | $0.31 | $0.31 | 28,900 |
| 2022-05-20 | $0.30 | $0.30 | 53,700 |
| 2022-05-19 | $0.30 | $0.30 | 23,500 |
| 2022-05-18 | $0.29 | $0.29 | 62,000 |
| 2022-05-17 | $0.33 | $0.33 | 113,100 |
| 2022-05-16 | $0.31 | $0.31 | 57,100 |
| 2022-05-13 | $0.33 | $0.33 | 47,700 |
| 2022-05-12 | $0.30 | $0.30 | 197,600 |
| 2022-05-11 | $0.31 | $0.31 | 115,500 |
| 2022-05-10 | $0.34 | $0.34 | 103,500 |
| 2022-05-09 | $0.32 | $0.32 | 678,000 |
| 2022-05-06 | $0.40 | $0.40 | 64,100 |
| 2022-05-05 | $0.40 | $0.40 | 64,900 |
| 2022-05-04 | $0.43 | $0.43 | 50,800 |
| 2022-05-03 | $0.42 | $0.42 | 40,500 |
| 2022-05-02 | $0.41 | $0.41 | 117,300 |
| 2022-04-29 | $0.42 | $0.42 | 90,300 |
| 2022-04-28 | $0.44 | $0.44 | 163,800 |
| 2022-04-27 | $0.43 | $0.43 | 43,900 |
| 2022-04-26 | $0.42 | $0.42 | 24,400 |
| 2022-04-25 | $0.43 | $0.43 | 112,800 |
| 2022-04-22 | $0.43 | $0.43 | 113,500 |
| 2022-04-21 | $0.44 | $0.44 | 118,500 |
| 2022-04-20 | $0.49 | $0.49 | 139,000 |
| 2022-04-19 | $0.50 | $0.50 | 119,600 |
| 2022-04-18 | $0.55 | $0.55 | 209,900 |
| 2022-04-14 | $0.55 | $0.55 | 93,400 |
| 2022-04-13 | $0.58 | $0.58 | 124,600 |
| 2022-04-12 | $0.59 | $0.59 | 54,600 |
| 2022-04-11 | $0.59 | $0.59 | 99,800 |
| 2022-04-08 | $0.60 | $0.60 | 138,700 |
| 2022-04-07 | $0.59 | $0.59 | 71,400 |
| 2022-04-06 | $0.57 | $0.57 | 87,000 |
| 2022-04-05 | $0.58 | $0.58 | 60,300 |
| 2022-04-04 | $0.57 | $0.57 | 105,200 |
| 2022-04-01 | $0.59 | $0.59 | 170,500 |
| 2022-03-31 | $0.58 | $0.58 | 150,400 |
| 2022-03-30 | $0.53 | $0.53 | 90,100 |
| 2022-03-29 | $0.49 | $0.49 | 42,300 |
| 2022-03-28 | $0.49 | $0.49 | 84,700 |
| 2022-03-25 | $0.50 | $0.50 | 15,100 |
| 2022-03-24 | $0.51 | $0.51 | 20,700 |
| 2022-03-23 | $0.50 | $0.50 | 212,300 |
| 2022-03-22 | $0.49 | $0.49 | 71,800 |
| 2022-03-21 | $0.47 | $0.47 | 93,000 |
| 2022-03-18 | $0.46 | $0.46 | 61,000 |
| 2022-03-17 | $0.47 | $0.47 | 46,100 |
| 2022-03-16 | $0.43 | $0.43 | 69,200 |
| 2022-03-15 | $0.42 | $0.42 | 215,100 |
| 2022-03-14 | $0.41 | $0.41 | 386,300 |
| 2022-03-11 | $0.49 | $0.49 | 196,700 |
| 2022-03-10 | $0.50 | $0.50 | 403,500 |
| 2022-03-09 | $0.47 | $0.47 | 208,900 |
| 2022-03-08 | $0.43 | $0.43 | 204,400 |
| 2022-03-07 | $0.44 | $0.44 | 105,800 |
| 2022-03-04 | $0.45 | $0.45 | 87,600 |
| 2022-03-03 | $0.47 | $0.47 | 66,200 |
| 2022-03-02 | $0.45 | $0.45 | 143,100 |
| 2022-03-01 | $0.42 | $0.42 | 144,700 |
| 2022-02-28 | $0.42 | $0.42 | 440,600 |
| 2022-02-25 | $0.41 | $0.41 | 242,900 |
| 2022-02-24 | $0.44 | $0.44 | 54,400 |
| 2022-02-23 | $0.44 | $0.44 | 13,700 |
| 2022-02-22 | $0.43 | $0.43 | 52,300 |
| 2022-02-18 | $0.43 | $0.43 | 31,800 |
| 2022-02-17 | $0.42 | $0.42 | 107,400 |
| 2022-02-16 | $0.46 | $0.46 | 44,000 |
| 2022-02-15 | $0.46 | $0.46 | 52,000 |
| 2022-02-14 | $0.44 | $0.44 | 119,100 |
| 2022-02-11 | $0.45 | $0.45 | 93,100 |
| 2022-02-10 | $0.43 | $0.43 | 65,000 |
| 2022-02-09 | $0.40 | $0.40 | 65,500 |
| 2022-02-08 | $0.39 | $0.39 | 29,300 |
| 2022-02-07 | $0.40 | $0.40 | 70,700 |
| 2022-02-04 | $0.39 | $0.39 | 47,700 |
| 2022-02-03 | $0.36 | $0.36 | 113,500 |
| 2022-02-02 | $0.36 | $0.36 | 42,400 |
| 2022-02-01 | $0.38 | $0.38 | 38,200 |
| 2022-01-31 | $0.39 | $0.39 | 88,100 |
| 2022-01-28 | $0.37 | $0.37 | 37,000 |
| 2022-01-27 | $0.35 | $0.35 | 140,300 |
| 2022-01-26 | $0.38 | $0.38 | 212,300 |
| 2022-01-25 | $0.38 | $0.38 | 58,100 |
| 2022-01-24 | $0.38 | $0.38 | 115,900 |
| 2022-01-21 | $0.40 | $0.40 | 79,200 |
| 2022-01-20 | $0.42 | $0.42 | 98,900 |
| 2022-01-19 | $0.43 | $0.43 | 102,900 |
| 2022-01-18 | $0.44 | $0.44 | 180,200 |
| 2022-01-14 | $0.45 | $0.45 | 101,900 |
| 2022-01-13 | $0.45 | $0.45 | 92,800 |
| 2022-01-12 | $0.47 | $0.46 | 61,700 |
| 2022-01-11 | $0.44 | $0.44 | 45,700 |
| 2022-01-10 | $0.43 | $0.43 | 153,600 |
| 2022-01-07 | $0.44 | $0.44 | 34,300 |
| 2022-01-06 | $0.43 | $0.43 | 103,800 |
| 2022-01-05 | $0.47 | $0.47 | 110,600 |
| 2022-01-04 | $0.42 | $0.42 | 151,700 |
| 2022-01-03 | $0.45 | $0.45 | 76,400 |