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
- 2013-04-03 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 | $0.60 | $0.60 | 636,858 |
| 2022-12-29 | $0.63 | $0.63 | 53,176 |
| 2022-12-28 | $0.63 | $0.63 | 64,332 |
| 2022-12-27 | $0.65 | $0.65 | 66,915 |
| 2022-12-23 | $0.59 | $0.59 | 62,163 |
| 2022-12-22 | $0.63 | $0.63 | 82,562 |
| 2022-12-21 | $0.68 | $0.68 | 52,013 |
| 2022-12-20 | $0.71 | $0.71 | 117,840 |
| 2022-12-19 | $0.70 | $0.70 | 149,675 |
| 2022-12-16 | $0.65 | $0.65 | 194,846 |
| 2022-12-15 | $0.61 | $0.61 | 167,823 |
| 2022-12-14 | $0.52 | $0.52 | 112,632 |
| 2022-12-13 | $0.51 | $0.51 | 77,871 |
| 2022-12-12 | $0.51 | $0.51 | 96,281 |
| 2022-12-09 | $0.54 | $0.54 | 252,254 |
| 2022-12-08 | $0.51 | $0.51 | 65,507 |
| 2022-12-07 | $0.48 | $0.48 | 119,487 |
| 2022-12-06 | $0.53 | $0.53 | 245,116 |
| 2022-12-05 | $0.52 | $0.52 | 306,718 |
| 2022-12-02 | $0.60 | $0.60 | 780,471 |
| 2022-12-01 | $0.43 | $0.43 | 427,789 |
| 2022-11-30 | $0.35 | $0.35 | 100,640 |
| 2022-11-29 | $0.37 | $0.37 | 99,587 |
| 2022-11-28 | $0.37 | $0.37 | 89,754 |
| 2022-11-25 | $0.37 | $0.37 | 145,474 |
| 2022-11-23 | $0.36 | $0.36 | 104,243 |
| 2022-11-22 | $0.35 | $0.35 | 48,714 |
| 2022-11-21 | $0.34 | $0.34 | 24,357 |
| 2022-11-18 | $0.35 | $0.35 | 189,369 |
| 2022-11-17 | $0.35 | $0.35 | 321,233 |
| 2022-11-16 | $0.32 | $0.32 | 28,600 |
| 2022-11-15 | $0.32 | $0.32 | 187,926 |
| 2022-11-14 | $0.31 | $0.31 | 194,432 |
| 2022-11-11 | $0.33 | $0.33 | 203,197 |
| 2022-11-10 | $0.33 | $0.33 | 231,517 |
| 2022-11-09 | $0.35 | $0.35 | 22,650 |
| 2022-11-08 | $0.36 | $0.36 | 120,608 |
| 2022-11-07 | $0.35 | $0.35 | 70,025 |
| 2022-11-04 | $0.34 | $0.34 | 123,424 |
| 2022-11-03 | $0.35 | $0.35 | 39,405 |
| 2022-11-02 | $0.35 | $0.35 | 1,500 |
| 2022-11-01 | $0.33 | $0.33 | 75,952 |
| 2022-10-31 | $0.35 | $0.35 | 83,929 |
| 2022-10-28 | $0.36 | $0.36 | 41,435 |
| 2022-10-27 | $0.36 | $0.36 | 23,350 |
| 2022-10-26 | $0.35 | $0.35 | 141,952 |
| 2022-10-25 | $0.34 | $0.34 | 18,041 |
| 2022-10-24 | $0.35 | $0.35 | 118,680 |
| 2022-10-21 | $0.34 | $0.34 | 315,014 |
| 2022-10-20 | $0.31 | $0.31 | 102,166 |
| 2022-10-19 | $0.28 | $0.28 | 23,920 |
| 2022-10-18 | $0.30 | $0.30 | 184,103 |
| 2022-10-17 | $0.29 | $0.29 | 28,990 |
| 2022-10-14 | $0.29 | $0.29 | 27,093 |
| 2022-10-13 | $0.29 | $0.29 | 82,235 |
| 2022-10-12 | $0.29 | $0.29 | 60,300 |
| 2022-10-11 | $0.28 | $0.28 | 43,382 |
| 2022-10-10 | $0.29 | $0.29 | 354,460 |
| 2022-10-07 | $0.26 | $0.26 | 731,726 |
| 2022-10-06 | $0.27 | $0.27 | 36,212 |
| 2022-10-05 | $0.30 | $0.30 | 34,446 |
| 2022-10-04 | $0.30 | $0.30 | 43,817 |
| 2022-10-03 | $0.29 | $0.29 | 27,435 |
| 2022-09-30 | $0.27 | $0.27 | 40,839 |
| 2022-09-29 | $0.26 | $0.26 | 120,080 |
| 2022-09-28 | $0.27 | $0.27 | 47,409 |
| 2022-09-27 | $0.28 | $0.28 | 172,700 |
| 2022-09-26 | $0.28 | $0.28 | 70,363 |
| 2022-09-23 | $0.30 | $0.30 | 172,811 |
| 2022-09-22 | $0.31 | $0.31 | 345,168 |
| 2022-09-21 | $0.31 | $0.31 | 992,639 |
| 2022-09-20 | $0.29 | $0.29 | 121,158 |
| 2022-09-19 | $0.27 | $0.27 | 105,797 |
| 2022-09-16 | $0.25 | $0.25 | 45,593 |
| 2022-09-15 | $0.26 | $0.26 | 5,696 |
| 2022-09-14 | $0.26 | $0.26 | 74,601 |
| 2022-09-13 | $0.26 | $0.26 | 208,411 |
| 2022-09-12 | $0.22 | $0.22 | 925 |
| 2022-09-09 | $0.23 | $0.23 | 74,258 |
| 2022-09-08 | $0.24 | $0.24 | 9,675 |
| 2022-09-07 | $0.24 | $0.24 | 25,231 |
| 2022-09-06 | $0.24 | $0.24 | 8,252 |
| 2022-09-02 | $0.24 | $0.24 | 106,951 |
| 2022-09-01 | $0.24 | $0.24 | 168,852 |
| 2022-08-31 | $0.21 | $0.21 | 34,870 |
| 2022-08-30 | $0.24 | $0.24 | 33,044 |
| 2022-08-29 | $0.24 | $0.24 | 112,912 |
| 2022-08-26 | $0.26 | $0.26 | 10,742 |
| 2022-08-25 | $0.26 | $0.26 | 10,021 |
| 2022-08-24 | $0.26 | $0.26 | 139,744 |
| 2022-08-23 | $0.24 | $0.24 | 1,195 |
| 2022-08-22 | $0.24 | $0.24 | 111,165 |
| 2022-08-19 | $0.24 | $0.24 | 166,704 |
| 2022-08-18 | $0.25 | $0.25 | 34,038 |
| 2022-08-17 | $0.24 | $0.24 | 11,200 |
| 2022-08-16 | $0.24 | $0.24 | 1,959 |
| 2022-08-15 | $0.24 | $0.24 | 29,291 |
| 2022-08-12 | $0.27 | $0.27 | 38,940 |
| 2022-08-11 | $0.26 | $0.26 | 5,080 |
| 2022-08-10 | $0.23 | $0.23 | 12,880 |
| 2022-08-09 | $0.24 | $0.24 | 48,428 |
| 2022-08-08 | $0.23 | $0.23 | 16,535 |
| 2022-08-05 | $0.24 | $0.24 | 14,595 |
| 2022-08-04 | $0.22 | $0.22 | 20,466 |
| 2022-08-03 | $0.23 | $0.23 | 23,155 |
| 2022-08-02 | $0.25 | $0.25 | 37,790 |
| 2022-08-01 | $0.25 | $0.25 | 46,353 |
| 2022-07-29 | $0.24 | $0.24 | 61,263 |
| 2022-07-28 | $0.25 | $0.25 | 3,200 |
| 2022-07-27 | $0.26 | $0.26 | 49,926 |
| 2022-07-26 | $0.26 | $0.26 | 15,490 |
| 2022-07-25 | $0.24 | $0.24 | 17,290 |
| 2022-07-22 | $0.26 | $0.26 | 44,705 |
| 2022-07-21 | $0.27 | $0.27 | 57,504 |
| 2022-07-20 | $0.25 | $0.25 | 43,030 |
| 2022-07-19 | $0.24 | $0.24 | 31,974 |
| 2022-07-18 | $0.24 | $0.24 | 70,407 |
| 2022-07-15 | $0.25 | $0.25 | 20,173 |
| 2022-07-14 | $0.25 | $0.25 | 15,600 |
| 2022-07-13 | $0.24 | $0.24 | 3,900 |
| 2022-07-12 | $0.25 | $0.25 | 113,981 |
| 2022-07-11 | $0.27 | $0.27 | 18,085 |
| 2022-07-08 | $0.27 | $0.27 | 44,485 |
| 2022-07-07 | $0.28 | $0.28 | 182,428 |
| 2022-07-06 | $0.30 | $0.30 | 369,415 |
| 2022-07-05 | $0.26 | $0.26 | 176,280 |
| 2022-07-01 | $0.21 | $0.21 | 68,855 |
| 2022-06-30 | $0.24 | $0.24 | 24,405 |
| 2022-06-29 | $0.24 | $0.24 | 54,900 |
| 2022-06-28 | $0.26 | $0.26 | 66,978 |
| 2022-06-27 | $0.27 | $0.27 | 3,904 |
| 2022-06-24 | $0.27 | $0.27 | 27,998 |
| 2022-06-23 | $0.26 | $0.26 | 4,412 |
| 2022-06-22 | $0.23 | $0.23 | 19,240 |
| 2022-06-21 | $0.27 | $0.27 | 36,308 |
| 2022-06-17 | $0.27 | $0.27 | 5,000 |
| 2022-06-16 | $0.27 | $0.27 | 73,760 |
| 2022-06-15 | $0.30 | $0.30 | 64,953 |
| 2022-06-14 | $0.29 | $0.29 | 42,728 |
| 2022-06-13 | $0.30 | $0.30 | 6,301 |
| 2022-06-10 | $0.30 | $0.30 | 21,920 |
| 2022-06-09 | $0.27 | $0.27 | 38,153 |
| 2022-06-08 | $0.28 | $0.28 | 40,741 |
| 2022-06-07 | $0.30 | $0.30 | 50,090 |
| 2022-06-06 | $0.30 | $0.30 | 71,360 |
| 2022-06-03 | $0.30 | $0.30 | 30,972 |
| 2022-06-02 | $0.31 | $0.31 | 53,083 |
| 2022-06-01 | $0.30 | $0.30 | 97,842 |
| 2022-05-31 | $0.31 | $0.31 | 102,545 |
| 2022-05-27 | $0.30 | $0.30 | 40,061 |
| 2022-05-26 | $0.29 | $0.29 | 169,400 |
| 2022-05-25 | $0.28 | $0.28 | 93,459 |
| 2022-05-24 | $0.27 | $0.27 | 61,767 |
| 2022-05-23 | $0.25 | $0.25 | 66,809 |
| 2022-05-20 | $0.24 | $0.24 | 111,869 |
| 2022-05-19 | $0.23 | $0.23 | 50,657 |
| 2022-05-18 | $0.25 | $0.25 | 57,067 |
| 2022-05-17 | $0.27 | $0.27 | 23,645 |
| 2022-05-16 | $0.25 | $0.25 | 31,700 |
| 2022-05-13 | $0.25 | $0.25 | 23,205 |
| 2022-05-12 | $0.25 | $0.25 | 59,215 |
| 2022-05-11 | $0.27 | $0.27 | 62,979 |
| 2022-05-10 | $0.27 | $0.27 | 113,895 |
| 2022-05-09 | $0.29 | $0.29 | 73,850 |
| 2022-05-06 | $0.27 | $0.27 | 25,190 |
| 2022-05-05 | $0.27 | $0.27 | 85,603 |
| 2022-05-04 | $0.28 | $0.28 | 13,300 |
| 2022-05-03 | $0.29 | $0.29 | 67,991 |
| 2022-05-02 | $0.28 | $0.28 | 41,442 |
| 2022-04-29 | $0.29 | $0.29 | 52,700 |
| 2022-04-28 | $0.30 | $0.30 | 50,900 |
| 2022-04-27 | $0.29 | $0.29 | 48,125 |
| 2022-04-26 | $0.30 | $0.30 | 23,036 |
| 2022-04-25 | $0.27 | $0.27 | 32,000 |
| 2022-04-22 | $0.26 | $0.26 | 103,590 |
| 2022-04-21 | $0.25 | $0.25 | 173,296 |
| 2022-04-20 | $0.26 | $0.26 | 168,239 |
| 2022-04-19 | $0.29 | $0.29 | 234,800 |
| 2022-04-18 | $0.31 | $0.31 | 39,500 |
| 2022-04-14 | $0.32 | $0.32 | 126,500 |
| 2022-04-13 | $0.35 | $0.35 | 265,640 |
| 2022-04-12 | $0.36 | $0.36 | 100,287 |
| 2022-04-11 | $0.37 | $0.37 | 114,425 |
| 2022-04-08 | $0.38 | $0.38 | 166,337 |
| 2022-04-07 | $0.39 | $0.39 | 722,913 |
| 2022-04-06 | $0.33 | $0.33 | 499,997 |
| 2022-04-05 | $0.28 | $0.28 | 73,240 |
| 2022-04-04 | $0.29 | $0.29 | 10,100 |
| 2022-04-01 | $0.28 | $0.28 | 39,107 |
| 2022-03-31 | $0.31 | $0.31 | 105,159 |
| 2022-03-30 | $0.27 | $0.27 | 32,058 |
| 2022-03-29 | $0.28 | $0.28 | 22,942 |
| 2022-03-28 | $0.27 | $0.27 | 67,586 |
| 2022-03-25 | $0.30 | $0.30 | 91,455 |
| 2022-03-24 | $0.29 | $0.29 | 108,672 |
| 2022-03-23 | $0.31 | $0.31 | 84,345 |
| 2022-03-22 | $0.30 | $0.30 | 164,710 |
| 2022-03-21 | $0.26 | $0.26 | 87,765 |
| 2022-03-18 | $0.26 | $0.26 | 61,919 |
| 2022-03-17 | $0.25 | $0.25 | 148,662 |
| 2022-03-16 | $0.24 | $0.24 | 148,348 |
| 2022-03-15 | $0.24 | $0.24 | 136,015 |
| 2022-03-14 | $0.24 | $0.24 | 193,739 |
| 2022-03-11 | $0.27 | $0.27 | 124,037 |
| 2022-03-10 | $0.26 | $0.26 | 192,126 |
| 2022-03-09 | $0.25 | $0.25 | 96,826 |
| 2022-03-08 | $0.25 | $0.25 | 115,573 |
| 2022-03-07 | $0.22 | $0.22 | 119,356 |
| 2022-03-04 | $0.22 | $0.22 | 49,793 |
| 2022-03-03 | $0.23 | $0.23 | 85,963 |
| 2022-03-02 | $0.21 | $0.21 | 44,629 |
| 2022-03-01 | $0.21 | $0.21 | 88,554 |
| 2022-02-28 | $0.22 | $0.22 | 120,496 |
| 2022-02-25 | $0.22 | $0.22 | 373,906 |
| 2022-02-24 | $0.19 | $0.19 | 323,979 |
| 2022-02-23 | $0.20 | $0.19 | 711,629 |
| 2022-02-22 | $0.23 | $0.23 | 197,170 |
| 2022-02-18 | $0.27 | $0.27 | 265,343 |
| 2022-02-17 | $0.29 | $0.29 | 319,479 |
| 2022-02-16 | $0.25 | $0.25 | 693,001 |
| 2022-02-15 | $0.28 | $0.28 | 2,113,247 |
| 2022-02-14 | $0.37 | $0.37 | 483,043 |
| 2022-02-11 | $0.36 | $0.36 | 596,272 |
| 2022-02-10 | $0.35 | $0.35 | 203,121 |
| 2022-02-09 | $0.33 | $0.33 | 309,578 |
| 2022-02-08 | $0.33 | $0.33 | 401,746 |
| 2022-02-07 | $0.27 | $0.27 | 434,022 |
| 2022-02-04 | $0.20 | $0.20 | 0 |
| 2022-02-03 | $0.20 | $0.20 | 7,350 |
| 2022-02-02 | $0.20 | $0.20 | 15,167 |
| 2022-02-01 | $0.20 | $0.20 | 70,938 |
| 2022-01-31 | $0.18 | $0.18 | 25,827 |
| 2022-01-28 | $0.20 | $0.20 | 5,300 |
| 2022-01-27 | $0.18 | $0.18 | 0 |
| 2022-01-26 | $0.18 | $0.18 | 42,000 |
| 2022-01-25 | $0.21 | $0.21 | 30,951 |
| 2022-01-24 | $0.19 | $0.19 | 45,386 |
| 2022-01-21 | $0.22 | $0.22 | 40,970 |
| 2022-01-20 | $0.22 | $0.22 | 23,550 |
| 2022-01-19 | $0.20 | $0.19 | 5,050 |
| 2022-01-18 | $0.19 | $0.19 | 49,500 |
| 2022-01-14 | $0.21 | $0.21 | 10,000 |
| 2022-01-13 | $0.20 | $0.20 | 11,500 |
| 2022-01-12 | $0.21 | $0.21 | 6,300 |
| 2022-01-11 | $0.24 | $0.24 | 52,904 |
| 2022-01-10 | $0.23 | $0.23 | 169,967 |
| 2022-01-07 | $0.19 | $0.19 | 476,767 |
| 2022-01-06 | $0.19 | $0.19 | 454,630 |
| 2022-01-05 | $0.22 | $0.22 | 296,511 |
| 2022-01-04 | $0.27 | $0.27 | 26,340 |
| 2022-01-03 | $0.29 | $0.29 | 38,389 |