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
- 2020-12-01 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 | $0.33 | $0.33 | 3,685 |
| 2022-12-29 | $0.32 | $0.32 | 30,684 |
| 2022-12-28 | $0.34 | $0.34 | 15,730 |
| 2022-12-27 | $0.25 | $0.25 | 73,346 |
| 2022-12-23 | $0.32 | $0.32 | 5,634 |
| 2022-12-22 | $0.30 | $0.30 | 98,962 |
| 2022-12-21 | $0.35 | $0.35 | 1,208 |
| 2022-12-20 | $0.36 | $0.36 | 5,777 |
| 2022-12-19 | $0.34 | $0.34 | 12,366 |
| 2022-12-16 | $0.35 | $0.35 | 1,291 |
| 2022-12-15 | $0.34 | $0.34 | 4,423 |
| 2022-12-14 | $0.34 | $0.34 | 1,014 |
| 2022-12-13 | $0.35 | $0.35 | 1,562 |
| 2022-12-12 | $0.35 | $0.35 | 392 |
| 2022-12-09 | $0.36 | $0.36 | 20,025 |
| 2022-12-08 | $0.33 | $0.33 | 10,133 |
| 2022-12-07 | $0.32 | $0.32 | 5,719 |
| 2022-12-06 | $0.33 | $0.33 | 25,402 |
| 2022-12-05 | $0.32 | $0.32 | 598 |
| 2022-12-02 | $0.34 | $0.34 | 1,299 |
| 2022-12-01 | $0.34 | $0.34 | 2,370 |
| 2022-11-30 | $0.32 | $0.32 | 6,951 |
| 2022-11-29 | $0.33 | $0.33 | 3,218 |
| 2022-11-28 | $0.34 | $0.34 | 1,200 |
| 2022-11-25 | $0.35 | $0.35 | 0 |
| 2022-11-23 | $0.35 | $0.35 | 976 |
| 2022-11-22 | $0.34 | $0.34 | 1,132 |
| 2022-11-21 | $0.35 | $0.35 | 329 |
| 2022-11-18 | $0.36 | $0.36 | 7,549 |
| 2022-11-17 | $0.36 | $0.36 | 4,267 |
| 2022-11-16 | $0.35 | $0.35 | 995 |
| 2022-11-15 | $0.36 | $0.36 | 16,159 |
| 2022-11-14 | $0.35 | $0.35 | 1,134 |
| 2022-11-11 | $0.36 | $0.36 | 2,505 |
| 2022-11-10 | $0.39 | $0.39 | 11,261 |
| 2022-11-09 | $0.34 | $0.34 | 0 |
| 2022-11-08 | $0.34 | $0.34 | 2,640 |
| 2022-11-07 | $0.35 | $0.35 | 7,751 |
| 2022-11-04 | $0.36 | $0.36 | 392 |
| 2022-11-03 | $0.36 | $0.36 | 189 |
| 2022-11-02 | $0.36 | $0.36 | 6,130 |
| 2022-11-01 | $0.36 | $0.36 | 1,973 |
| 2022-10-31 | $0.37 | $0.37 | 530 |
| 2022-10-28 | $0.36 | $0.36 | 3,760 |
| 2022-10-27 | $0.35 | $0.35 | 609 |
| 2022-10-26 | $0.35 | $0.35 | 1,643 |
| 2022-10-25 | $0.35 | $0.35 | 0 |
| 2022-10-24 | $0.35 | $0.35 | 556 |
| 2022-10-21 | $0.30 | $0.30 | 1,000 |
| 2022-10-20 | $0.33 | $0.33 | 3,884 |
| 2022-10-19 | $0.32 | $0.32 | 1,069 |
| 2022-10-18 | $0.35 | $0.35 | 221 |
| 2022-10-17 | $0.33 | $0.33 | 1,716 |
| 2022-10-14 | $0.36 | $0.36 | 3,266 |
| 2022-10-13 | $0.35 | $0.35 | 398 |
| 2022-10-12 | $0.34 | $0.34 | 9,475 |
| 2022-10-11 | $0.35 | $0.35 | 1,969 |
| 2022-10-10 | $0.38 | $0.38 | 1,278 |
| 2022-10-07 | $0.37 | $0.37 | 11,033 |
| 2022-10-06 | $0.35 | $0.35 | 20,086 |
| 2022-10-05 | $0.35 | $0.35 | 0 |
| 2022-10-04 | $0.35 | $0.35 | 7,247 |
| 2022-10-03 | $0.35 | $0.35 | 27,552 |
| 2022-09-30 | $0.36 | $0.36 | 530 |
| 2022-09-29 | $0.35 | $0.35 | 1,094 |
| 2022-09-28 | $0.36 | $0.36 | 4,097 |
| 2022-09-27 | $0.35 | $0.35 | 872 |
| 2022-09-26 | $0.35 | $0.35 | 6,020 |
| 2022-09-23 | $0.35 | $0.35 | 9,042 |
| 2022-09-22 | $0.36 | $0.36 | 380 |
| 2022-09-21 | $0.37 | $0.37 | 232 |
| 2022-09-20 | $0.36 | $0.36 | 3,687 |
| 2022-09-19 | $0.36 | $0.36 | 8,238 |
| 2022-09-16 | $0.35 | $0.35 | 684 |
| 2022-09-15 | $0.36 | $0.36 | 2,704 |
| 2022-09-14 | $0.37 | $0.37 | 20,332 |
| 2022-09-13 | $0.39 | $0.39 | 365 |
| 2022-09-12 | $0.38 | $0.38 | 3,531 |
| 2022-09-09 | $0.38 | $0.38 | 5,748 |
| 2022-09-08 | $0.37 | $0.37 | 1,233 |
| 2022-09-07 | $0.37 | $0.37 | 698 |
| 2022-09-06 | $0.37 | $0.37 | 17,809 |
| 2022-09-02 | $0.38 | $0.38 | 6,492 |
| 2022-09-01 | $0.38 | $0.38 | 2,703 |
| 2022-08-31 | $0.37 | $0.37 | 650 |
| 2022-08-30 | $0.37 | $0.37 | 9,131 |
| 2022-08-29 | $0.37 | $0.37 | 355 |
| 2022-08-26 | $0.38 | $0.38 | 1,057 |
| 2022-08-25 | $0.37 | $0.37 | 514 |
| 2022-08-24 | $0.38 | $0.38 | 955 |
| 2022-08-23 | $0.36 | $0.36 | 693 |
| 2022-08-22 | $0.34 | $0.34 | 1,152 |
| 2022-08-19 | $0.39 | $0.39 | 1,280 |
| 2022-08-18 | $0.39 | $0.39 | 601 |
| 2022-08-17 | $0.38 | $0.38 | 957 |
| 2022-08-16 | $0.37 | $0.37 | 11,228 |
| 2022-08-15 | $0.38 | $0.38 | 428 |
| 2022-08-12 | $0.38 | $0.38 | 0 |
| 2022-08-11 | $0.38 | $0.38 | 3,332 |
| 2022-08-10 | $0.39 | $0.39 | 756 |
| 2022-08-09 | $0.38 | $0.38 | 0 |
| 2022-08-08 | $0.38 | $0.38 | 0 |
| 2022-08-05 | $0.38 | $0.38 | 2,357 |
| 2022-08-04 | $0.38 | $0.38 | 1,097 |
| 2022-08-03 | $0.39 | $0.39 | 2,982 |
| 2022-08-02 | $0.38 | $0.38 | 918 |
| 2022-08-01 | $0.39 | $0.39 | 2,604 |
| 2022-07-29 | $0.38 | $0.38 | 6,903 |
| 2022-07-28 | $0.39 | $0.39 | 1,289 |
| 2022-07-27 | $0.38 | $0.38 | 20,679 |
| 2022-07-26 | $0.38 | $0.38 | 3,909 |
| 2022-07-25 | $0.38 | $0.38 | 863 |
| 2022-07-22 | $0.38 | $0.38 | 673 |
| 2022-07-21 | $0.39 | $0.39 | 3,716 |
| 2022-07-20 | $0.38 | $0.38 | 3,770 |
| 2022-07-19 | $0.38 | $0.38 | 258 |
| 2022-07-18 | $0.38 | $0.38 | 2,518 |
| 2022-07-15 | $0.38 | $0.38 | 852 |
| 2022-07-14 | $0.40 | $0.40 | 9,139 |
| 2022-07-13 | $0.36 | $0.36 | 3,141 |
| 2022-07-12 | $0.40 | $0.40 | 4,643 |
| 2022-07-11 | $0.41 | $0.41 | 0 |
| 2022-07-08 | $0.41 | $0.41 | 404 |
| 2022-07-07 | $0.40 | $0.40 | 11,255 |
| 2022-07-06 | $0.43 | $0.43 | 6,206 |
| 2022-07-05 | $0.42 | $0.42 | 2,918 |
| 2022-07-01 | $0.42 | $0.42 | 941 |
| 2022-06-30 | $0.43 | $0.43 | 1,003 |
| 2022-06-29 | $0.41 | $0.41 | 2,469 |
| 2022-06-28 | $0.44 | $0.44 | 0 |
| 2022-06-27 | $0.44 | $0.44 | 3,037 |
| 2022-06-24 | $0.43 | $0.43 | 3,556 |
| 2022-06-23 | $0.40 | $0.40 | 6,830 |
| 2022-06-22 | $0.42 | $0.42 | 10,472 |
| 2022-06-21 | $0.41 | $0.41 | 3,866 |
| 2022-06-17 | $0.41 | $0.41 | 370 |
| 2022-06-16 | $0.43 | $0.43 | 815 |
| 2022-06-15 | $0.43 | $0.43 | 3,419 |
| 2022-06-14 | $0.41 | $0.41 | 4,382 |
| 2022-06-13 | $0.41 | $0.41 | 7,076 |
| 2022-06-10 | $0.42 | $0.42 | 469 |
| 2022-06-09 | $0.45 | $0.45 | 4,337 |
| 2022-06-08 | $0.41 | $0.41 | 1,469 |
| 2022-06-07 | $0.42 | $0.42 | 2,561 |
| 2022-06-06 | $0.42 | $0.42 | 13,300 |
| 2022-06-03 | $0.46 | $0.46 | 2,360 |
| 2022-06-02 | $0.42 | $0.42 | 3,164 |
| 2022-06-01 | $0.42 | $0.42 | 4,721 |
| 2022-05-31 | $0.41 | $0.41 | 0 |
| 2022-05-27 | $0.41 | $0.41 | 5,702 |
| 2022-05-26 | $0.39 | $0.39 | 1,328 |
| 2022-05-25 | $0.41 | $0.41 | 336 |
| 2022-05-24 | $0.38 | $0.38 | 13,064 |
| 2022-05-23 | $0.43 | $0.43 | 4,016 |
| 2022-05-20 | $0.41 | $0.41 | 736 |
| 2022-05-19 | $0.39 | $0.39 | 3,623 |
| 2022-05-18 | $0.41 | $0.41 | 2,808 |
| 2022-05-17 | $0.39 | $0.39 | 4,022 |
| 2022-05-16 | $0.44 | $0.44 | 1,441 |
| 2022-05-13 | $0.40 | $0.40 | 9,166 |
| 2022-05-12 | $0.40 | $0.40 | 19,049 |
| 2022-05-11 | $0.41 | $0.41 | 0 |
| 2022-05-10 | $0.41 | $0.41 | 13,030 |
| 2022-05-09 | $0.43 | $0.43 | 15,755 |
| 2022-05-06 | $0.43 | $0.43 | 291 |
| 2022-05-05 | $0.44 | $0.44 | 22,710 |
| 2022-05-04 | $0.43 | $0.43 | 496 |
| 2022-05-03 | $0.43 | $0.43 | 2,130 |
| 2022-05-02 | $0.41 | $0.41 | 839 |
| 2022-04-29 | $0.40 | $0.40 | 250 |
| 2022-04-28 | $0.43 | $0.43 | 1,730 |
| 2022-04-27 | $0.43 | $0.43 | 10,079 |
| 2022-04-26 | $0.39 | $0.39 | 33,938 |
| 2022-04-25 | $0.42 | $0.42 | 4,403 |
| 2022-04-22 | $0.42 | $0.42 | 0 |
| 2022-04-21 | $0.42 | $0.42 | 4,028 |
| 2022-04-20 | $0.42 | $0.42 | 7,683 |
| 2022-04-19 | $0.42 | $0.42 | 4,681 |
| 2022-04-18 | $0.41 | $0.41 | 10,303 |
| 2022-04-14 | $0.41 | $0.41 | 1,390 |
| 2022-04-13 | $0.41 | $0.41 | 7,659 |
| 2022-04-12 | $0.39 | $0.39 | 3,664 |
| 2022-04-11 | $0.42 | $0.42 | 4,968 |
| 2022-04-08 | $0.40 | $0.40 | 1,548 |
| 2022-04-07 | $0.42 | $0.42 | 1,325 |
| 2022-04-06 | $0.42 | $0.42 | 10,761 |
| 2022-04-05 | $0.41 | $0.41 | 1,339 |
| 2022-04-04 | $0.40 | $0.40 | 5,701 |
| 2022-04-01 | $0.41 | $0.41 | 12,787 |
| 2022-03-31 | $0.40 | $0.40 | 2,567 |
| 2022-03-30 | $0.41 | $0.41 | 13,858 |
| 2022-03-29 | $0.42 | $0.42 | 6,151 |
| 2022-03-28 | $0.43 | $0.43 | 468 |
| 2022-03-25 | $0.43 | $0.43 | 5,078 |
| 2022-03-24 | $0.44 | $0.44 | 1,833 |
| 2022-03-23 | $0.42 | $0.42 | 10,552 |
| 2022-03-22 | $0.45 | $0.45 | 1,715 |
| 2022-03-21 | $0.44 | $0.44 | 22,177 |
| 2022-03-18 | $0.46 | $0.46 | 3,972 |
| 2022-03-17 | $0.43 | $0.43 | 1,916 |
| 2022-03-16 | $0.49 | $0.49 | 1,950 |
| 2022-03-15 | $0.44 | $0.44 | 988 |
| 2022-03-14 | $0.42 | $0.42 | 2,757 |
| 2022-03-11 | $0.43 | $0.43 | 6,776 |
| 2022-03-10 | $0.43 | $0.43 | 17,312 |
| 2022-03-09 | $0.46 | $0.46 | 15,817 |
| 2022-03-08 | $0.45 | $0.45 | 11,464 |
| 2022-03-07 | $0.43 | $0.43 | 30,995 |
| 2022-03-04 | $0.42 | $0.42 | 8,324 |
| 2022-03-03 | $0.39 | $0.39 | 2,023 |
| 2022-03-02 | $0.29 | $0.29 | 19,073 |
| 2022-03-01 | $0.36 | $0.36 | 16,378 |
| 2022-02-28 | $0.35 | $0.35 | 3,794 |
| 2022-02-25 | $0.40 | $0.40 | 0 |
| 2022-02-24 | $0.40 | $0.40 | 0 |
| 2022-02-23 | $0.40 | $0.40 | 0 |
| 2022-02-22 | $0.40 | $0.40 | 0 |
| 2022-02-18 | $0.40 | $0.40 | 0 |
| 2022-02-17 | $0.40 | $0.40 | 7,342 |
| 2022-02-16 | $0.34 | $0.34 | 1,604 |
| 2022-02-15 | $0.36 | $0.36 | 1,091 |
| 2022-02-14 | $0.36 | $0.36 | 200 |
| 2022-02-11 | $0.36 | $0.36 | 0 |
| 2022-02-10 | $0.36 | $0.36 | 149 |
| 2022-02-09 | $0.39 | $0.39 | 6,886 |
| 2022-02-08 | $0.32 | $0.32 | 3,873 |
| 2022-02-07 | $0.36 | $0.36 | 6,463 |
| 2022-02-04 | $0.40 | $0.40 | 0 |
| 2022-02-03 | $0.40 | $0.40 | 465 |
| 2022-02-02 | $0.40 | $0.40 | 0 |
| 2022-02-01 | $0.40 | $0.40 | 0 |
| 2022-01-31 | $0.40 | $0.40 | 9,756 |
| 2022-01-28 | $0.40 | $0.40 | 0 |
| 2022-01-27 | $0.40 | $0.40 | 0 |
| 2022-01-26 | $0.40 | $0.40 | 0 |
| 2022-01-25 | $0.40 | $0.40 | 0 |
| 2022-01-24 | $0.40 | $0.40 | 0 |
| 2022-01-21 | $0.40 | $0.40 | 268 |
| 2022-01-20 | $0.35 | $0.35 | 204 |
| 2022-01-19 | $0.40 | $0.40 | 2,863 |
| 2022-01-18 | $0.40 | $0.40 | 2,930 |
| 2022-01-14 | $0.41 | $0.41 | 0 |
| 2022-01-13 | $0.41 | $0.41 | 2,682 |
| 2022-01-12 | $0.37 | $0.37 | 748 |
| 2022-01-11 | $0.36 | $0.36 | 589 |
| 2022-01-10 | $0.37 | $0.37 | 0 |
| 2022-01-07 | $0.37 | $0.37 | 140 |
| 2022-01-06 | $0.37 | $0.37 | 1,137 |
| 2022-01-05 | $0.37 | $0.37 | 9,129 |
| 2022-01-04 | $0.38 | $0.38 | 19,141 |
| 2022-01-03 | $0.32 | $0.32 | 358 |