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
- 2013-04-09 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 | $0.50 | $0.54 | 20,800 |
| 2022-12-29 | $0.46 | $0.50 | 5,000 |
| 2022-12-28 | $0.53 | $0.57 | 8,895 |
| 2022-12-27 | $0.55 | $0.60 | 4,000 |
| 2022-12-23 | $0.54 | $0.58 | 0 |
| 2022-12-22 | $0.54 | $0.58 | 8,500 |
| 2022-12-21 | $0.57 | $0.61 | 34,948 |
| 2022-12-20 | $0.53 | $0.58 | 13,900 |
| 2022-12-19 | $0.54 | $0.58 | 4,400 |
| 2022-12-16 | $0.53 | $0.57 | 19,000 |
| 2022-12-15 | $0.53 | $0.57 | 0 |
| 2022-12-14 | $0.53 | $0.57 | 0 |
| 2022-12-13 | $0.53 | $0.57 | 11,590 |
| 2022-12-12 | $0.53 | $0.57 | 8,000 |
| 2022-12-09 | $0.53 | $0.57 | 29,595 |
| 2022-12-08 | $0.54 | $0.58 | 2,500 |
| 2022-12-07 | $0.53 | $0.57 | 4,500 |
| 2022-12-06 | $0.53 | $0.57 | 0 |
| 2022-12-05 | $0.53 | $0.57 | 5,000 |
| 2022-12-02 | $0.52 | $0.56 | 26,900 |
| 2022-12-01 | $0.52 | $0.56 | 28,000 |
| 2022-11-30 | $0.53 | $0.57 | 43,300 |
| 2022-11-29 | $0.51 | $0.55 | 7,400 |
| 2022-11-28 | $0.54 | $0.57 | 13,837 |
| 2022-11-25 | $0.54 | $0.58 | 0 |
| 2022-11-23 | $0.54 | $0.58 | 10,600 |
| 2022-11-22 | $0.54 | $0.58 | 1,600 |
| 2022-11-21 | $0.51 | $0.55 | 55,900 |
| 2022-11-18 | $0.54 | $0.58 | 2,100 |
| 2022-11-17 | $0.54 | $0.58 | 6,900 |
| 2022-11-16 | $0.54 | $0.58 | 0 |
| 2022-11-15 | $0.54 | $0.58 | 1,000 |
| 2022-11-14 | $0.52 | $0.56 | 30,995 |
| 2022-11-11 | $0.52 | $0.56 | 41,000 |
| 2022-11-10 | $0.53 | $0.56 | 6,350 |
| 2022-11-09 | $0.51 | $0.55 | 80,010 |
| 2022-11-08 | $0.50 | $0.54 | 58,538 |
| 2022-11-07 | $0.52 | $0.56 | 8,000 |
| 2022-11-04 | $0.53 | $0.57 | 1,200 |
| 2022-11-03 | $0.53 | $0.57 | 22,886 |
| 2022-11-02 | $0.52 | $0.56 | 23,024 |
| 2022-11-01 | $0.53 | $0.57 | 10,000 |
| 2022-10-31 | $0.52 | $0.56 | 600 |
| 2022-10-28 | $0.54 | $0.58 | 29,000 |
| 2022-10-27 | $0.55 | $0.58 | 6,000 |
| 2022-10-26 | $0.53 | $0.57 | 25,000 |
| 2022-10-25 | $0.54 | $0.58 | 11,382 |
| 2022-10-24 | $0.52 | $0.55 | 9,693 |
| 2022-10-21 | $0.53 | $0.57 | 100 |
| 2022-10-20 | $0.54 | $0.57 | 0 |
| 2022-10-19 | $0.54 | $0.57 | 1,000 |
| 2022-10-18 | $0.54 | $0.58 | 0 |
| 2022-10-17 | $0.54 | $0.58 | 39,490 |
| 2022-10-14 | $0.48 | $0.51 | 22,307 |
| 2022-10-13 | $0.54 | $0.58 | 15,460 |
| 2022-10-12 | $0.55 | $0.59 | 12,960 |
| 2022-10-11 | $0.52 | $0.56 | 40,580 |
| 2022-10-10 | $0.65 | $0.70 | 7,100 |
| 2022-10-07 | $0.55 | $0.59 | 0 |
| 2022-10-06 | $0.55 | $0.59 | 0 |
| 2022-10-05 | $0.55 | $0.59 | 5,000 |
| 2022-10-04 | $0.55 | $0.59 | 48,721 |
| 2022-10-03 | $0.56 | $0.60 | 19,500 |
| 2022-09-30 | $0.55 | $0.58 | 23,000 |
| 2022-09-29 | $0.53 | $0.57 | 36,500 |
| 2022-09-28 | $0.50 | $0.54 | 1,500 |
| 2022-09-27 | $0.48 | $0.51 | 7,600 |
| 2022-09-26 | $0.47 | $0.50 | 53,819 |
| 2022-09-23 | $0.56 | $0.60 | 63,989 |
| 2022-09-22 | $0.58 | $0.62 | 28,515 |
| 2022-09-21 | $0.58 | $0.62 | 6,750 |
| 2022-09-20 | $0.57 | $0.61 | 68,031 |
| 2022-09-19 | $0.58 | $0.62 | 100,031 |
| 2022-09-16 | $0.62 | $0.66 | 33,480 |
| 2022-09-15 | $0.63 | $0.68 | 27,951 |
| 2022-09-14 | $0.59 | $0.63 | 494,582 |
| 2022-09-13 | $0.54 | $0.58 | 28,500 |
| 2022-09-12 | $0.54 | $0.58 | 26,000 |
| 2022-09-09 | $0.53 | $0.57 | 10,453 |
| 2022-09-08 | $0.49 | $0.53 | 22,183 |
| 2022-09-07 | $0.49 | $0.52 | 10,100 |
| 2022-09-06 | $0.49 | $0.53 | 74,700 |
| 2022-09-02 | $0.44 | $0.47 | 36,500 |
| 2022-09-01 | $0.44 | $0.48 | 28,350 |
| 2022-08-31 | $0.55 | $0.59 | 50,668 |
| 2022-08-30 | $0.56 | $0.60 | 59,394 |
| 2022-08-29 | $0.55 | $0.59 | 55,800 |
| 2022-08-26 | $0.46 | $0.50 | 9,800 |
| 2022-08-25 | $0.47 | $0.51 | 20,000 |
| 2022-08-24 | $0.51 | $0.55 | 16,550 |
| 2022-08-23 | $0.51 | $0.55 | 26,083 |
| 2022-08-22 | $0.51 | $0.55 | 46,025 |
| 2022-08-19 | $0.47 | $0.51 | 23,750 |
| 2022-08-18 | $0.48 | $0.51 | 106,645 |
| 2022-08-17 | $0.47 | $0.50 | 46,000 |
| 2022-08-16 | $0.44 | $0.47 | 9,100 |
| 2022-08-15 | $0.46 | $0.50 | 6,028 |
| 2022-08-12 | $0.48 | $0.51 | 5,236 |
| 2022-08-11 | $0.47 | $0.51 | 450 |
| 2022-08-10 | $0.47 | $0.50 | 11,100 |
| 2022-08-09 | $0.48 | $0.51 | 5,100 |
| 2022-08-08 | $0.52 | $0.56 | 2,700 |
| 2022-08-05 | $0.50 | $0.54 | 122,000 |
| 2022-08-04 | $0.45 | $0.48 | 945 |
| 2022-08-03 | $0.46 | $0.49 | 45,000 |
| 2022-08-02 | $0.45 | $0.48 | 114,280 |
| 2022-08-01 | $0.55 | $0.59 | 21,650 |
| 2022-07-29 | $0.45 | $0.48 | 22,375 |
| 2022-07-28 | $0.45 | $0.48 | 114,489 |
| 2022-07-27 | $0.75 | $0.80 | 70,000 |
| 2022-07-26 | $0.51 | $0.55 | 95,775 |
| 2022-07-25 | $0.46 | $0.49 | 75,336 |
| 2022-07-22 | $0.45 | $0.48 | 16,100 |
| 2022-07-21 | $0.44 | $0.47 | 10,000 |
| 2022-07-20 | $0.42 | $0.45 | 42,334 |
| 2022-07-19 | $0.41 | $0.44 | 58,650 |
| 2022-07-18 | $0.38 | $0.41 | 9,140 |
| 2022-07-15 | $0.34 | $0.36 | 9,300 |
| 2022-07-14 | $0.37 | $0.40 | 37,837 |
| 2022-07-13 | $0.34 | $0.37 | 28,700 |
| 2022-07-12 | $0.37 | $0.39 | 0 |
| 2022-07-11 | $0.37 | $0.39 | 100 |
| 2022-07-08 | $0.39 | $0.41 | 100 |
| 2022-07-07 | $0.38 | $0.41 | 10,500 |
| 2022-07-06 | $0.38 | $0.41 | 100 |
| 2022-07-05 | $0.35 | $0.37 | 6,121 |
| 2022-07-01 | $0.39 | $0.42 | 2,600 |
| 2022-06-30 | $0.42 | $0.45 | 32,599 |
| 2022-06-29 | $0.38 | $0.41 | 12,900 |
| 2022-06-28 | $0.38 | $0.41 | 39,500 |
| 2022-06-27 | $0.42 | $0.45 | 100 |
| 2022-06-24 | $0.35 | $0.38 | 30,200 |
| 2022-06-23 | $0.34 | $0.37 | 62,615 |
| 2022-06-22 | $0.37 | $0.39 | 49,200 |
| 2022-06-21 | $0.37 | $0.39 | 137,805 |
| 2022-06-17 | $0.34 | $0.37 | 199,692 |
| 2022-06-16 | $0.32 | $0.34 | 175,871 |
| 2022-06-15 | $0.25 | $0.27 | 17,115 |
| 2022-06-14 | $0.25 | $0.27 | 7,900 |
| 2022-06-13 | $0.24 | $0.26 | 2,500 |
| 2022-06-10 | $0.23 | $0.25 | 82,950 |
| 2022-06-09 | $0.23 | $0.25 | 12,550 |
| 2022-06-08 | $0.24 | $0.26 | 5,840 |
| 2022-06-07 | $0.23 | $0.25 | 3,000 |
| 2022-06-06 | $0.23 | $0.24 | 16,100 |
| 2022-06-03 | $0.22 | $0.24 | 5,050 |
| 2022-06-02 | $0.21 | $0.23 | 33,847 |
| 2022-06-01 | $0.23 | $0.25 | 10,900 |
| 2022-05-31 | $0.23 | $0.25 | 55,550 |
| 2022-05-27 | $0.23 | $0.25 | 31,160 |
| 2022-05-26 | $0.21 | $0.23 | 31,949 |
| 2022-05-25 | $0.23 | $0.24 | 59,050 |
| 2022-05-24 | $0.23 | $0.24 | 7,000 |
| 2022-05-23 | $0.25 | $0.27 | 2,600 |
| 2022-05-20 | $0.23 | $0.24 | 10,500 |
| 2022-05-19 | $0.23 | $0.25 | 57,750 |
| 2022-05-18 | $0.26 | $0.28 | 0 |
| 2022-05-17 | $0.26 | $0.28 | 53,200 |
| 2022-05-16 | $0.24 | $0.25 | 0 |
| 2022-05-13 | $0.24 | $0.25 | 4,500 |
| 2022-05-12 | $0.28 | $0.30 | 12,150 |
| 2022-05-11 | $0.25 | $0.27 | 0 |
| 2022-05-10 | $0.25 | $0.27 | 112,000 |
| 2022-05-09 | $0.26 | $0.28 | 10,000 |
| 2022-05-06 | $0.28 | $0.31 | 68,596 |
| 2022-05-05 | $0.27 | $0.29 | 30,000 |
| 2022-05-04 | $0.27 | $0.29 | 1,100 |
| 2022-05-03 | $0.24 | $0.26 | 7,907 |
| 2022-05-02 | $0.25 | $0.26 | 10,500 |
| 2022-04-29 | $0.24 | $0.26 | 75,000 |
| 2022-04-28 | $0.25 | $0.27 | 42,500 |
| 2022-04-27 | $0.24 | $0.25 | 23,000 |
| 2022-04-26 | $0.17 | $0.18 | 56,000 |
| 2022-04-25 | $0.15 | $0.16 | 34,000 |
| 2022-04-22 | $0.25 | $0.27 | 9,298 |
| 2022-04-21 | $0.27 | $0.29 | 20,500 |
| 2022-04-20 | $0.27 | $0.29 | 1,500 |
| 2022-04-19 | $0.26 | $0.28 | 11,600 |
| 2022-04-18 | $0.25 | $0.27 | 197,662 |
| 2022-04-14 | $0.28 | $0.30 | 100,755 |
| 2022-04-13 | $0.29 | $0.31 | 48,130 |
| 2022-04-12 | $0.28 | $0.30 | 18,601 |
| 2022-04-11 | $0.29 | $0.31 | 68,700 |
| 2022-04-08 | $0.29 | $0.32 | 2,610 |
| 2022-04-07 | $0.28 | $0.30 | 196,060 |
| 2022-04-06 | $0.24 | $0.26 | 309,080 |
| 2022-04-05 | $0.23 | $0.25 | 6,901 |
| 2022-04-04 | $0.23 | $0.24 | 17,600 |
| 2022-04-01 | $0.23 | $0.25 | 500 |
| 2022-03-31 | $0.23 | $0.25 | 11,860 |
| 2022-03-30 | $0.25 | $0.27 | 97,603 |
| 2022-03-29 | $0.27 | $0.29 | 87,500 |
| 2022-03-28 | $0.25 | $0.26 | 100,000 |
| 2022-03-25 | $0.23 | $0.24 | 1,600 |
| 2022-03-24 | $0.23 | $0.25 | 35,726 |
| 2022-03-23 | $0.23 | $0.25 | 3,605 |
| 2022-03-22 | $0.24 | $0.26 | 27,200 |
| 2022-03-21 | $0.23 | $0.24 | 48,409 |
| 2022-03-18 | $0.25 | $0.27 | 4,500 |
| 2022-03-17 | $0.24 | $0.25 | 27,400 |
| 2022-03-16 | $0.22 | $0.24 | 13,300 |
| 2022-03-15 | $0.20 | $0.22 | 36,790 |
| 2022-03-14 | $0.22 | $0.24 | 32,264 |
| 2022-03-11 | $0.23 | $0.25 | 31,000 |
| 2022-03-10 | $0.26 | $0.28 | 71,311 |
| 2022-03-09 | $0.22 | $0.24 | 226,485 |
| 2022-03-08 | $0.27 | $0.29 | 304,100 |
| 2022-03-07 | $0.36 | $0.38 | 541,074 |
| 2022-03-04 | $0.38 | $0.41 | 897,153 |
| 2022-03-03 | $0.27 | $0.29 | 499,791 |
| 2022-03-02 | $0.21 | $0.22 | 127,117 |
| 2022-03-01 | $0.18 | $0.19 | 47,005 |
| 2022-02-28 | $0.20 | $0.21 | 13,500 |
| 2022-02-25 | $0.19 | $0.21 | 14,000 |
| 2022-02-24 | $0.16 | $0.18 | 2,100 |
| 2022-02-23 | $0.19 | $0.20 | 4,161 |
| 2022-02-22 | $0.19 | $0.20 | 4,546 |
| 2022-02-18 | $0.18 | $0.19 | 0 |
| 2022-02-17 | $0.18 | $0.19 | 0 |
| 2022-02-16 | $0.18 | $0.19 | 3,000 |
| 2022-02-15 | $0.20 | $0.21 | 10,000 |
| 2022-02-14 | $0.19 | $0.20 | 558 |
| 2022-02-11 | $0.19 | $0.20 | 0 |
| 2022-02-10 | $0.19 | $0.20 | 14,300 |
| 2022-02-09 | $0.18 | $0.19 | 1,000 |
| 2022-02-08 | $0.16 | $0.17 | 112,760 |
| 2022-02-07 | $0.17 | $0.18 | 0 |
| 2022-02-04 | $0.17 | $0.18 | 1,500 |
| 2022-02-03 | $0.16 | $0.17 | 14,000 |
| 2022-02-02 | $0.11 | $0.12 | 3,000 |
| 2022-02-01 | $0.18 | $0.19 | 0 |
| 2022-01-31 | $0.18 | $0.19 | 59,000 |
| 2022-01-28 | $0.17 | $0.18 | 18,800 |
| 2022-01-27 | $0.17 | $0.18 | 5,000 |
| 2022-01-26 | $0.16 | $0.18 | 11,000 |
| 2022-01-25 | $0.16 | $0.17 | 3,300 |
| 2022-01-24 | $0.15 | $0.16 | 16,600 |
| 2022-01-21 | $0.17 | $0.19 | 49,000 |
| 2022-01-20 | $0.19 | $0.20 | 0 |
| 2022-01-19 | $0.19 | $0.20 | 60,300 |
| 2022-01-18 | $0.18 | $0.19 | 111,000 |
| 2022-01-14 | $0.15 | $0.17 | 2,600 |
| 2022-01-13 | $0.17 | $0.18 | 8,000 |
| 2022-01-12 | $0.18 | $0.19 | 0 |
| 2022-01-11 | $0.18 | $0.19 | 4,000 |
| 2022-01-10 | $0.18 | $0.19 | 16,000 |
| 2022-01-07 | $0.18 | $0.19 | 7,000 |
| 2022-01-06 | $0.17 | $0.18 | 3,250 |
| 2022-01-05 | $0.17 | $0.18 | 11,000 |
| 2022-01-04 | $0.18 | $0.19 | 2,250 |
| 2022-01-03 | $0.19 | $0.20 | 5,763 |