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
- 2018-03-28 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 | $0.18 | $0.18 | 48,300 |
| 2022-12-29 | $0.18 | $0.18 | 38,000 |
| 2022-12-28 | $0.18 | $0.18 | 43,200 |
| 2022-12-27 | $0.18 | $0.18 | 74,700 |
| 2022-12-23 | $0.17 | $0.17 | 29,300 |
| 2022-12-22 | $0.16 | $0.16 | 49,500 |
| 2022-12-21 | $0.17 | $0.17 | 42,000 |
| 2022-12-20 | $0.17 | $0.17 | 14,400 |
| 2022-12-19 | $0.16 | $0.16 | 80,800 |
| 2022-12-16 | $0.18 | $0.18 | 77,300 |
| 2022-12-15 | $0.17 | $0.17 | 39,200 |
| 2022-12-14 | $0.18 | $0.18 | 28,100 |
| 2022-12-13 | $0.18 | $0.18 | 45,000 |
| 2022-12-12 | $0.19 | $0.19 | 5,600 |
| 2022-12-09 | $0.19 | $0.19 | 16,900 |
| 2022-12-08 | $0.18 | $0.18 | 124,100 |
| 2022-12-07 | $0.15 | $0.15 | 114,400 |
| 2022-12-06 | $0.19 | $0.19 | 152,100 |
| 2022-12-05 | $0.19 | $0.19 | 16,900 |
| 2022-12-02 | $0.20 | $0.20 | 21,300 |
| 2022-12-01 | $0.19 | $0.19 | 24,200 |
| 2022-11-30 | $0.20 | $0.20 | 29,100 |
| 2022-11-29 | $0.20 | $0.20 | 30,700 |
| 2022-11-28 | $0.20 | $0.20 | 30,500 |
| 2022-11-25 | $0.18 | $0.18 | 22,400 |
| 2022-11-23 | $0.20 | $0.20 | 17,700 |
| 2022-11-22 | $0.19 | $0.19 | 25,700 |
| 2022-11-21 | $0.19 | $0.19 | 52,200 |
| 2022-11-18 | $0.20 | $0.20 | 66,700 |
| 2022-11-17 | $0.20 | $0.20 | 25,600 |
| 2022-11-16 | $0.20 | $0.20 | 12,400 |
| 2022-11-15 | $0.20 | $0.20 | 61,200 |
| 2022-11-14 | $0.19 | $0.19 | 45,600 |
| 2022-11-11 | $0.19 | $0.19 | 29,700 |
| 2022-11-10 | $0.20 | $0.20 | 30,800 |
| 2022-11-09 | $0.21 | $0.21 | 13,300 |
| 2022-11-08 | $0.20 | $0.20 | 107,100 |
| 2022-11-07 | $0.22 | $0.22 | 22,000 |
| 2022-11-04 | $0.21 | $0.21 | 68,200 |
| 2022-11-03 | $0.19 | $0.19 | 62,700 |
| 2022-11-02 | $0.19 | $0.19 | 18,100 |
| 2022-11-01 | $0.20 | $0.20 | 85,500 |
| 2022-10-31 | $0.19 | $0.19 | 58,100 |
| 2022-10-28 | $0.19 | $0.19 | 189,500 |
| 2022-10-27 | $0.17 | $0.17 | 87,700 |
| 2022-10-26 | $0.18 | $0.18 | 107,600 |
| 2022-10-25 | $0.18 | $0.18 | 106,700 |
| 2022-10-24 | $0.18 | $0.18 | 123,500 |
| 2022-10-21 | $0.18 | $0.18 | 195,000 |
| 2022-10-20 | $0.22 | $0.22 | 72,000 |
| 2022-10-19 | $0.20 | $0.20 | 67,400 |
| 2022-10-18 | $0.20 | $0.20 | 206,200 |
| 2022-10-17 | $0.23 | $0.23 | 26,700 |
| 2022-10-14 | $0.24 | $0.24 | 7,100 |
| 2022-10-13 | $0.22 | $0.22 | 115,200 |
| 2022-10-12 | $0.23 | $0.23 | 81,600 |
| 2022-10-11 | $0.23 | $0.23 | 243,600 |
| 2022-10-10 | $0.25 | $0.25 | 14,900 |
| 2022-10-07 | $0.25 | $0.25 | 52,500 |
| 2022-10-06 | $0.25 | $0.25 | 68,200 |
| 2022-10-05 | $0.26 | $0.26 | 46,700 |
| 2022-10-04 | $0.25 | $0.25 | 90,700 |
| 2022-10-03 | $0.27 | $0.27 | 93,500 |
| 2022-09-30 | $0.24 | $0.24 | 307,500 |
| 2022-09-29 | $0.25 | $0.25 | 31,100 |
| 2022-09-28 | $0.25 | $0.25 | 26,100 |
| 2022-09-27 | $0.23 | $0.23 | 56,900 |
| 2022-09-26 | $0.24 | $0.24 | 92,100 |
| 2022-09-23 | $0.27 | $0.27 | 70,800 |
| 2022-09-22 | $0.26 | $0.26 | 138,600 |
| 2022-09-21 | $0.27 | $0.27 | 88,800 |
| 2022-09-20 | $0.29 | $0.29 | 115,200 |
| 2022-09-19 | $0.28 | $0.28 | 90,200 |
| 2022-09-16 | $0.29 | $0.29 | 21,400 |
| 2022-09-15 | $0.29 | $0.29 | 8,000 |
| 2022-09-14 | $0.29 | $0.29 | 18,300 |
| 2022-09-13 | $0.29 | $0.29 | 42,400 |
| 2022-09-12 | $0.29 | $0.29 | 211,000 |
| 2022-09-09 | $0.29 | $0.29 | 26,400 |
| 2022-09-08 | $0.29 | $0.29 | 46,000 |
| 2022-09-07 | $0.29 | $0.29 | 56,700 |
| 2022-09-06 | $0.28 | $0.28 | 35,500 |
| 2022-09-02 | $0.29 | $0.29 | 52,400 |
| 2022-09-01 | $0.28 | $0.28 | 23,500 |
| 2022-08-31 | $0.28 | $0.28 | 37,500 |
| 2022-08-30 | $0.29 | $0.29 | 154,900 |
| 2022-08-29 | $0.26 | $0.26 | 14,300 |
| 2022-08-26 | $0.27 | $0.27 | 117,500 |
| 2022-08-25 | $0.28 | $0.28 | 73,100 |
| 2022-08-24 | $0.27 | $0.27 | 60,900 |
| 2022-08-23 | $0.26 | $0.26 | 255,000 |
| 2022-08-22 | $0.25 | $0.25 | 101,700 |
| 2022-08-19 | $0.28 | $0.28 | 40,700 |
| 2022-08-18 | $0.28 | $0.28 | 131,900 |
| 2022-08-17 | $0.28 | $0.28 | 35,000 |
| 2022-08-16 | $0.30 | $0.30 | 190,400 |
| 2022-08-15 | $0.29 | $0.29 | 66,500 |
| 2022-08-12 | $0.29 | $0.29 | 137,900 |
| 2022-08-11 | $0.30 | $0.30 | 30,600 |
| 2022-08-10 | $0.30 | $0.30 | 42,700 |
| 2022-08-09 | $0.30 | $0.30 | 62,600 |
| 2022-08-08 | $0.29 | $0.29 | 64,500 |
| 2022-08-05 | $0.29 | $0.29 | 53,700 |
| 2022-08-04 | $0.30 | $0.30 | 248,400 |
| 2022-08-03 | $0.31 | $0.31 | 123,500 |
| 2022-08-02 | $0.31 | $0.31 | 206,200 |
| 2022-08-01 | $0.28 | $0.28 | 89,800 |
| 2022-07-29 | $0.28 | $0.28 | 65,000 |
| 2022-07-28 | $0.26 | $0.26 | 145,700 |
| 2022-07-27 | $0.25 | $0.25 | 36,800 |
| 2022-07-26 | $0.25 | $0.25 | 97,700 |
| 2022-07-25 | $0.25 | $0.25 | 197,000 |
| 2022-07-22 | $0.25 | $0.25 | 102,200 |
| 2022-07-21 | $0.22 | $0.22 | 45,700 |
| 2022-07-20 | $0.22 | $0.22 | 67,400 |
| 2022-07-19 | $0.24 | $0.24 | 118,600 |
| 2022-07-18 | $0.21 | $0.21 | 106,200 |
| 2022-07-15 | $0.21 | $0.21 | 111,500 |
| 2022-07-14 | $0.20 | $0.20 | 280,300 |
| 2022-07-13 | $0.20 | $0.20 | 95,800 |
| 2022-07-12 | $0.18 | $0.18 | 47,700 |
| 2022-07-11 | $0.18 | $0.18 | 78,200 |
| 2022-07-08 | $0.17 | $0.17 | 21,400 |
| 2022-07-07 | $0.17 | $0.17 | 75,900 |
| 2022-07-06 | $0.18 | $0.18 | 57,600 |
| 2022-07-05 | $0.17 | $0.17 | 199,700 |
| 2022-07-01 | $0.20 | $0.20 | 43,900 |
| 2022-06-30 | $0.20 | $0.20 | 218,600 |
| 2022-06-29 | $0.19 | $0.19 | 51,600 |
| 2022-06-28 | $0.20 | $0.20 | 56,300 |
| 2022-06-27 | $0.20 | $0.20 | 172,600 |
| 2022-06-24 | $0.19 | $0.19 | 92,500 |
| 2022-06-23 | $0.19 | $0.19 | 7,600 |
| 2022-06-22 | $0.19 | $0.19 | 60,500 |
| 2022-06-21 | $0.20 | $0.20 | 117,700 |
| 2022-06-17 | $0.19 | $0.19 | 199,100 |
| 2022-06-16 | $0.19 | $0.19 | 57,800 |
| 2022-06-15 | $0.20 | $0.20 | 47,400 |
| 2022-06-14 | $0.19 | $0.19 | 83,200 |
| 2022-06-13 | $0.19 | $0.19 | 423,700 |
| 2022-06-10 | $0.22 | $0.22 | 73,500 |
| 2022-06-09 | $0.21 | $0.21 | 171,100 |
| 2022-06-08 | $0.20 | $0.20 | 470,700 |
| 2022-06-07 | $0.21 | $0.21 | 344,200 |
| 2022-06-06 | $0.23 | $0.23 | 325,500 |
| 2022-06-03 | $0.24 | $0.24 | 7,100 |
| 2022-06-02 | $0.24 | $0.24 | 77,700 |
| 2022-06-01 | $0.23 | $0.23 | 27,600 |
| 2022-05-31 | $0.25 | $0.25 | 52,300 |
| 2022-05-27 | $0.26 | $0.26 | 122,600 |
| 2022-05-26 | $0.25 | $0.25 | 117,800 |
| 2022-05-25 | $0.25 | $0.25 | 368,300 |
| 2022-05-24 | $0.27 | $0.27 | 136,100 |
| 2022-05-23 | $0.28 | $0.28 | 63,300 |
| 2022-05-20 | $0.27 | $0.27 | 117,700 |
| 2022-05-19 | $0.26 | $0.26 | 118,200 |
| 2022-05-18 | $0.26 | $0.26 | 166,300 |
| 2022-05-17 | $0.28 | $0.28 | 136,400 |
| 2022-05-16 | $0.27 | $0.27 | 34,700 |
| 2022-05-13 | $0.27 | $0.27 | 38,500 |
| 2022-05-12 | $0.26 | $0.26 | 104,300 |
| 2022-05-11 | $0.27 | $0.27 | 36,500 |
| 2022-05-10 | $0.27 | $0.27 | 86,300 |
| 2022-05-09 | $0.26 | $0.26 | 44,400 |
| 2022-05-06 | $0.27 | $0.27 | 75,500 |
| 2022-05-05 | $0.28 | $0.28 | 125,500 |
| 2022-05-04 | $0.27 | $0.27 | 47,800 |
| 2022-05-03 | $0.27 | $0.27 | 229,000 |
| 2022-05-02 | $0.28 | $0.28 | 28,300 |
| 2022-04-29 | $0.27 | $0.27 | 91,000 |
| 2022-04-28 | $0.27 | $0.27 | 94,400 |
| 2022-04-27 | $0.28 | $0.28 | 700,700 |
| 2022-04-26 | $0.31 | $0.31 | 150,500 |
| 2022-04-25 | $0.30 | $0.30 | 148,200 |
| 2022-04-22 | $0.34 | $0.34 | 30,200 |
| 2022-04-21 | $0.35 | $0.35 | 78,100 |
| 2022-04-20 | $0.36 | $0.36 | 203,600 |
| 2022-04-19 | $0.37 | $0.37 | 161,800 |
| 2022-04-18 | $0.34 | $0.34 | 19,200 |
| 2022-04-14 | $0.32 | $0.32 | 112,600 |
| 2022-04-13 | $0.31 | $0.31 | 84,200 |
| 2022-04-12 | $0.29 | $0.29 | 54,000 |
| 2022-04-11 | $0.29 | $0.29 | 63,300 |
| 2022-04-08 | $0.31 | $0.31 | 76,200 |
| 2022-04-07 | $0.29 | $0.29 | 157,400 |
| 2022-04-06 | $0.30 | $0.30 | 231,600 |
| 2022-04-05 | $0.31 | $0.31 | 190,400 |
| 2022-04-04 | $0.32 | $0.32 | 135,800 |
| 2022-04-01 | $0.35 | $0.35 | 34,500 |
| 2022-03-31 | $0.35 | $0.35 | 44,900 |
| 2022-03-30 | $0.35 | $0.35 | 80,000 |
| 2022-03-29 | $0.35 | $0.35 | 134,700 |
| 2022-03-28 | $0.37 | $0.37 | 254,900 |
| 2022-03-25 | $0.34 | $0.34 | 146,000 |
| 2022-03-24 | $0.35 | $0.35 | 94,500 |
| 2022-03-23 | $0.34 | $0.34 | 249,200 |
| 2022-03-22 | $0.37 | $0.37 | 230,600 |
| 2022-03-21 | $0.35 | $0.35 | 256,100 |
| 2022-03-18 | $0.32 | $0.32 | 224,300 |
| 2022-03-17 | $0.29 | $0.29 | 157,500 |
| 2022-03-16 | $0.28 | $0.28 | 30,000 |
| 2022-03-15 | $0.27 | $0.27 | 33,500 |
| 2022-03-14 | $0.28 | $0.28 | 116,600 |
| 2022-03-11 | $0.28 | $0.28 | 415,600 |
| 2022-03-10 | $0.28 | $0.28 | 199,400 |
| 2022-03-09 | $0.29 | $0.29 | 241,700 |
| 2022-03-08 | $0.29 | $0.29 | 185,400 |
| 2022-03-07 | $0.30 | $0.30 | 190,000 |
| 2022-03-04 | $0.29 | $0.29 | 155,100 |
| 2022-03-03 | $0.31 | $0.31 | 122,900 |
| 2022-03-02 | $0.32 | $0.32 | 199,800 |
| 2022-03-01 | $0.31 | $0.31 | 262,000 |
| 2022-02-28 | $0.31 | $0.31 | 85,300 |
| 2022-02-25 | $0.31 | $0.31 | 261,700 |
| 2022-02-24 | $0.31 | $0.31 | 113,200 |
| 2022-02-23 | $0.30 | $0.30 | 69,800 |
| 2022-02-22 | $0.31 | $0.31 | 68,500 |
| 2022-02-18 | $0.31 | $0.31 | 193,700 |
| 2022-02-17 | $0.31 | $0.31 | 35,900 |
| 2022-02-16 | $0.32 | $0.32 | 120,700 |
| 2022-02-15 | $0.31 | $0.31 | 143,900 |
| 2022-02-14 | $0.31 | $0.31 | 83,000 |
| 2022-02-11 | $0.31 | $0.31 | 168,300 |
| 2022-02-10 | $0.31 | $0.31 | 79,000 |
| 2022-02-09 | $0.31 | $0.31 | 148,900 |
| 2022-02-08 | $0.33 | $0.33 | 181,400 |
| 2022-02-07 | $0.36 | $0.36 | 32,300 |
| 2022-02-04 | $0.35 | $0.35 | 152,200 |
| 2022-02-03 | $0.34 | $0.34 | 143,300 |
| 2022-02-02 | $0.36 | $0.36 | 353,400 |
| 2022-02-01 | $0.37 | $0.37 | 237,200 |
| 2022-01-31 | $0.39 | $0.39 | 182,500 |
| 2022-01-28 | $0.37 | $0.37 | 188,000 |
| 2022-01-27 | $0.37 | $0.37 | 281,400 |
| 2022-01-26 | $0.41 | $0.41 | 242,500 |
| 2022-01-25 | $0.44 | $0.44 | 265,200 |
| 2022-01-24 | $0.45 | $0.45 | 559,400 |
| 2022-01-21 | $0.42 | $0.42 | 464,300 |
| 2022-01-20 | $0.43 | $0.43 | 266,500 |
| 2022-01-19 | $0.42 | $0.42 | 601,000 |
| 2022-01-18 | $0.42 | $0.42 | 418,900 |
| 2022-01-14 | $0.42 | $0.42 | 217,100 |
| 2022-01-13 | $0.40 | $0.40 | 421,500 |
| 2022-01-12 | $0.41 | $0.40 | 476,800 |
| 2022-01-11 | $0.39 | $0.39 | 790,600 |
| 2022-01-10 | $0.31 | $0.31 | 459,900 |
| 2022-01-07 | $0.29 | $0.29 | 437,800 |
| 2022-01-06 | $0.28 | $0.28 | 206,800 |
| 2022-01-05 | $0.28 | $0.28 | 158,900 |
| 2022-01-04 | $0.25 | $0.25 | 83,900 |
| 2022-01-03 | $0.25 | $0.25 | 16,700 |