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
- 2016-07-12 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 | $0.09 | $0.09 | 74,600 |
| 2022-12-29 | $0.09 | $0.09 | 57,300 |
| 2022-12-28 | $0.09 | $0.09 | 241,400 |
| 2022-12-27 | $0.10 | $0.10 | 173,500 |
| 2022-12-23 | $0.09 | $0.09 | 53,900 |
| 2022-12-22 | $0.09 | $0.09 | 26,800 |
| 2022-12-21 | $0.09 | $0.09 | 428,500 |
| 2022-12-20 | $0.09 | $0.09 | 24,000 |
| 2022-12-19 | $0.09 | $0.09 | 122,700 |
| 2022-12-16 | $0.09 | $0.09 | 146,500 |
| 2022-12-15 | $0.09 | $0.09 | 508,500 |
| 2022-12-14 | $0.08 | $0.08 | 51,100 |
| 2022-12-13 | $0.09 | $0.09 | 83,100 |
| 2022-12-12 | $0.08 | $0.08 | 48,900 |
| 2022-12-09 | $0.09 | $0.09 | 100,300 |
| 2022-12-08 | $0.08 | $0.08 | 5,900 |
| 2022-12-07 | $0.09 | $0.09 | 168,500 |
| 2022-12-06 | $0.09 | $0.09 | 57,200 |
| 2022-12-05 | $0.09 | $0.09 | 42,600 |
| 2022-12-02 | $0.09 | $0.09 | 16,900 |
| 2022-12-01 | $0.09 | $0.09 | 28,200 |
| 2022-11-30 | $0.09 | $0.09 | 157,400 |
| 2022-11-29 | $0.09 | $0.09 | 194,900 |
| 2022-11-28 | $0.09 | $0.09 | 126,600 |
| 2022-11-25 | $0.09 | $0.09 | 56,800 |
| 2022-11-23 | $0.09 | $0.09 | 164,800 |
| 2022-11-22 | $0.09 | $0.09 | 50,500 |
| 2022-11-21 | $0.09 | $0.09 | 144,400 |
| 2022-11-18 | $0.09 | $0.09 | 86,400 |
| 2022-11-17 | $0.09 | $0.09 | 118,500 |
| 2022-11-16 | $0.09 | $0.09 | 14,100 |
| 2022-11-15 | $0.09 | $0.09 | 103,800 |
| 2022-11-14 | $0.10 | $0.10 | 35,700 |
| 2022-11-11 | $0.10 | $0.10 | 66,300 |
| 2022-11-10 | $0.09 | $0.09 | 139,200 |
| 2022-11-09 | $0.10 | $0.10 | 189,900 |
| 2022-11-08 | $0.10 | $0.10 | 197,500 |
| 2022-11-07 | $0.10 | $0.10 | 52,600 |
| 2022-11-04 | $0.10 | $0.10 | 35,000 |
| 2022-11-03 | $0.10 | $0.10 | 81,700 |
| 2022-11-02 | $0.10 | $0.10 | 196,100 |
| 2022-11-01 | $0.10 | $0.10 | 54,400 |
| 2022-10-31 | $0.10 | $0.10 | 54,300 |
| 2022-10-28 | $0.10 | $0.10 | 479,000 |
| 2022-10-27 | $0.10 | $0.10 | 21,300 |
| 2022-10-26 | $0.10 | $0.10 | 134,700 |
| 2022-10-25 | $0.10 | $0.10 | 73,000 |
| 2022-10-24 | $0.09 | $0.09 | 81,400 |
| 2022-10-21 | $0.09 | $0.09 | 46,000 |
| 2022-10-20 | $0.10 | $0.10 | 304,200 |
| 2022-10-19 | $0.09 | $0.09 | 129,400 |
| 2022-10-18 | $0.10 | $0.10 | 97,300 |
| 2022-10-17 | $0.10 | $0.10 | 27,600 |
| 2022-10-14 | $0.10 | $0.10 | 5,800 |
| 2022-10-13 | $0.10 | $0.10 | 137,800 |
| 2022-10-12 | $0.09 | $0.09 | 82,900 |
| 2022-10-11 | $0.10 | $0.10 | 32,100 |
| 2022-10-10 | $0.11 | $0.11 | 12,000 |
| 2022-10-07 | $0.11 | $0.11 | 254,100 |
| 2022-10-06 | $0.12 | $0.11 | 72,900 |
| 2022-10-05 | $0.12 | $0.12 | 88,800 |
| 2022-10-04 | $0.12 | $0.12 | 201,800 |
| 2022-10-03 | $0.13 | $0.13 | 511,300 |
| 2022-09-30 | $0.13 | $0.13 | 545,800 |
| 2022-09-29 | $0.12 | $0.12 | 92,800 |
| 2022-09-28 | $0.11 | $0.11 | 194,000 |
| 2022-09-27 | $0.12 | $0.12 | 135,300 |
| 2022-09-26 | $0.11 | $0.11 | 663,500 |
| 2022-09-23 | $0.13 | $0.13 | 1,018,400 |
| 2022-09-22 | $0.12 | $0.12 | 210,900 |
| 2022-09-21 | $0.11 | $0.11 | 36,400 |
| 2022-09-20 | $0.11 | $0.11 | 47,300 |
| 2022-09-19 | $0.12 | $0.12 | 20,100 |
| 2022-09-16 | $0.10 | $0.10 | 94,500 |
| 2022-09-15 | $0.10 | $0.10 | 26,400 |
| 2022-09-14 | $0.10 | $0.10 | 42,900 |
| 2022-09-13 | $0.11 | $0.11 | 92,200 |
| 2022-09-12 | $0.12 | $0.12 | 63,700 |
| 2022-09-09 | $0.12 | $0.12 | 130,300 |
| 2022-09-08 | $0.11 | $0.11 | 62,700 |
| 2022-09-07 | $0.10 | $0.10 | 101,400 |
| 2022-09-06 | $0.12 | $0.12 | 102,100 |
| 2022-09-02 | $0.12 | $0.12 | 211,400 |
| 2022-09-01 | $0.10 | $0.10 | 32,900 |
| 2022-08-31 | $0.11 | $0.11 | 58,700 |
| 2022-08-30 | $0.12 | $0.11 | 118,800 |
| 2022-08-29 | $0.11 | $0.11 | 107,800 |
| 2022-08-26 | $0.10 | $0.10 | 73,000 |
| 2022-08-25 | $0.09 | $0.09 | 21,600 |
| 2022-08-24 | $0.09 | $0.09 | 594,000 |
| 2022-08-23 | $0.09 | $0.09 | 110,600 |
| 2022-08-22 | $0.09 | $0.09 | 191,200 |
| 2022-08-19 | $0.09 | $0.09 | 12,600 |
| 2022-08-18 | $0.09 | $0.09 | 56,100 |
| 2022-08-17 | $0.09 | $0.09 | 50,000 |
| 2022-08-16 | $0.09 | $0.09 | 19,700 |
| 2022-08-15 | $0.09 | $0.09 | 108,800 |
| 2022-08-12 | $0.09 | $0.09 | 71,200 |
| 2022-08-11 | $0.09 | $0.09 | 2,500 |
| 2022-08-10 | $0.09 | $0.09 | 26,600 |
| 2022-08-09 | $0.09 | $0.09 | 127,400 |
| 2022-08-08 | $0.09 | $0.09 | 39,300 |
| 2022-08-05 | $0.09 | $0.09 | 45,500 |
| 2022-08-04 | $0.10 | $0.10 | 141,000 |
| 2022-08-03 | $0.10 | $0.10 | 367,800 |
| 2022-08-02 | $0.09 | $0.09 | 453,300 |
| 2022-08-01 | $0.09 | $0.09 | 132,200 |
| 2022-07-29 | $0.09 | $0.09 | 10,300 |
| 2022-07-28 | $0.09 | $0.09 | 22,400 |
| 2022-07-27 | $0.09 | $0.09 | 60,700 |
| 2022-07-26 | $0.09 | $0.09 | 17,300 |
| 2022-07-25 | $0.09 | $0.09 | 111,700 |
| 2022-07-22 | $0.10 | $0.10 | 116,800 |
| 2022-07-21 | $0.10 | $0.10 | 72,900 |
| 2022-07-20 | $0.10 | $0.10 | 89,600 |
| 2022-07-19 | $0.09 | $0.09 | 11,200 |
| 2022-07-18 | $0.09 | $0.09 | 17,000 |
| 2022-07-15 | $0.08 | $0.08 | 36,200 |
| 2022-07-14 | $0.08 | $0.08 | 62,400 |
| 2022-07-13 | $0.08 | $0.08 | 90,900 |
| 2022-07-12 | $0.08 | $0.08 | 80,300 |
| 2022-07-11 | $0.09 | $0.09 | 50,000 |
| 2022-07-08 | $0.09 | $0.09 | 109,500 |
| 2022-07-07 | $0.09 | $0.09 | 30,200 |
| 2022-07-06 | $0.08 | $0.08 | 31,900 |
| 2022-07-05 | $0.09 | $0.09 | 224,200 |
| 2022-07-01 | $0.09 | $0.09 | 1,500 |
| 2022-06-30 | $0.08 | $0.08 | 16,700 |
| 2022-06-29 | $0.09 | $0.09 | 104,300 |
| 2022-06-28 | $0.09 | $0.09 | 17,000 |
| 2022-06-27 | $0.10 | $0.10 | 39,800 |
| 2022-06-24 | $0.09 | $0.09 | 37,800 |
| 2022-06-23 | $0.09 | $0.09 | 230,200 |
| 2022-06-22 | $0.10 | $0.10 | 12,000 |
| 2022-06-21 | $0.09 | $0.09 | 30,600 |
| 2022-06-17 | $0.09 | $0.09 | 190,100 |
| 2022-06-16 | $0.09 | $0.09 | 125,300 |
| 2022-06-15 | $0.09 | $0.09 | 242,300 |
| 2022-06-14 | $0.09 | $0.09 | 176,800 |
| 2022-06-13 | $0.09 | $0.09 | 89,700 |
| 2022-06-10 | $0.10 | $0.10 | 45,100 |
| 2022-06-09 | $0.10 | $0.10 | 14,000 |
| 2022-06-08 | $0.10 | $0.10 | 110,700 |
| 2022-06-07 | $0.10 | $0.10 | 97,600 |
| 2022-06-06 | $0.10 | $0.10 | 136,900 |
| 2022-06-03 | $0.10 | $0.10 | 46,800 |
| 2022-06-02 | $0.10 | $0.10 | 106,200 |
| 2022-06-01 | $0.10 | $0.10 | 20,600 |
| 2022-05-31 | $0.10 | $0.10 | 18,900 |
| 2022-05-27 | $0.10 | $0.10 | 32,900 |
| 2022-05-26 | $0.10 | $0.10 | 149,900 |
| 2022-05-25 | $0.10 | $0.10 | 457,300 |
| 2022-05-24 | $0.10 | $0.10 | 111,100 |
| 2022-05-23 | $0.11 | $0.11 | 53,200 |
| 2022-05-20 | $0.10 | $0.10 | 45,300 |
| 2022-05-19 | $0.11 | $0.11 | 144,200 |
| 2022-05-18 | $0.11 | $0.11 | 42,400 |
| 2022-05-17 | $0.11 | $0.11 | 34,000 |
| 2022-05-16 | $0.10 | $0.10 | 30,800 |
| 2022-05-13 | $0.10 | $0.10 | 131,700 |
| 2022-05-12 | $0.11 | $0.11 | 123,100 |
| 2022-05-11 | $0.11 | $0.11 | 49,200 |
| 2022-05-10 | $0.11 | $0.11 | 421,900 |
| 2022-05-09 | $0.12 | $0.12 | 169,200 |
| 2022-05-06 | $0.13 | $0.13 | 111,100 |
| 2022-05-05 | $0.13 | $0.13 | 281,600 |
| 2022-05-04 | $0.13 | $0.13 | 103,400 |
| 2022-05-03 | $0.12 | $0.12 | 103,900 |
| 2022-05-02 | $0.12 | $0.12 | 205,100 |
| 2022-04-29 | $0.13 | $0.13 | 74,500 |
| 2022-04-28 | $0.13 | $0.13 | 20,600 |
| 2022-04-27 | $0.13 | $0.13 | 69,100 |
| 2022-04-26 | $0.12 | $0.12 | 164,700 |
| 2022-04-25 | $0.12 | $0.12 | 125,000 |
| 2022-04-22 | $0.13 | $0.13 | 315,300 |
| 2022-04-21 | $0.14 | $0.14 | 174,600 |
| 2022-04-20 | $0.14 | $0.14 | 216,800 |
| 2022-04-19 | $0.15 | $0.15 | 409,200 |
| 2022-04-18 | $0.16 | $0.16 | 204,400 |
| 2022-04-14 | $0.17 | $0.17 | 202,500 |
| 2022-04-13 | $0.18 | $0.18 | 267,600 |
| 2022-04-12 | $0.17 | $0.17 | 363,500 |
| 2022-04-11 | $0.18 | $0.18 | 583,600 |
| 2022-04-08 | $0.17 | $0.17 | 357,000 |
| 2022-04-07 | $0.17 | $0.17 | 507,700 |
| 2022-04-06 | $0.16 | $0.16 | 594,200 |
| 2022-04-05 | $0.17 | $0.17 | 1,102,700 |
| 2022-04-04 | $0.17 | $0.17 | 2,147,700 |
| 2022-04-01 | $0.12 | $0.12 | 154,400 |
| 2022-03-31 | $0.12 | $0.12 | 250,900 |
| 2022-03-30 | $0.12 | $0.12 | 1,105,800 |
| 2022-03-29 | $0.13 | $0.13 | 178,200 |
| 2022-03-28 | $0.13 | $0.13 | 362,300 |
| 2022-03-25 | $0.14 | $0.14 | 273,500 |
| 2022-03-24 | $0.14 | $0.14 | 1,168,200 |
| 2022-03-23 | $0.11 | $0.11 | 173,100 |
| 2022-03-22 | $0.11 | $0.11 | 155,300 |
| 2022-03-21 | $0.10 | $0.10 | 512,500 |
| 2022-03-18 | $0.10 | $0.10 | 119,800 |
| 2022-03-17 | $0.09 | $0.09 | 54,900 |
| 2022-03-16 | $0.09 | $0.09 | 81,600 |
| 2022-03-15 | $0.09 | $0.09 | 92,700 |
| 2022-03-14 | $0.09 | $0.09 | 198,400 |
| 2022-03-11 | $0.09 | $0.09 | 84,500 |
| 2022-03-10 | $0.09 | $0.09 | 28,900 |
| 2022-03-09 | $0.09 | $0.09 | 44,600 |
| 2022-03-08 | $0.09 | $0.09 | 103,000 |
| 2022-03-07 | $0.09 | $0.09 | 134,000 |
| 2022-03-04 | $0.09 | $0.09 | 62,000 |
| 2022-03-03 | $0.09 | $0.09 | 3,400 |
| 2022-03-02 | $0.09 | $0.09 | 44,700 |
| 2022-03-01 | $0.09 | $0.09 | 70,600 |
| 2022-02-28 | $0.09 | $0.09 | 352,600 |
| 2022-02-25 | $0.10 | $0.10 | 129,300 |
| 2022-02-24 | $0.09 | $0.09 | 54,600 |
| 2022-02-23 | $0.09 | $0.09 | 224,700 |
| 2022-02-22 | $0.09 | $0.09 | 76,700 |
| 2022-02-18 | $0.10 | $0.10 | 83,700 |
| 2022-02-17 | $0.09 | $0.09 | 37,800 |
| 2022-02-16 | $0.10 | $0.10 | 23,700 |
| 2022-02-15 | $0.10 | $0.10 | 358,500 |
| 2022-02-14 | $0.10 | $0.10 | 111,800 |
| 2022-02-11 | $0.10 | $0.10 | 79,100 |
| 2022-02-10 | $0.11 | $0.11 | 12,800 |
| 2022-02-09 | $0.10 | $0.10 | 28,100 |
| 2022-02-08 | $0.11 | $0.11 | 109,200 |
| 2022-02-07 | $0.10 | $0.10 | 231,100 |
| 2022-02-04 | $0.10 | $0.10 | 135,100 |
| 2022-02-03 | $0.09 | $0.09 | 11,700 |
| 2022-02-02 | $0.10 | $0.10 | 28,100 |
| 2022-02-01 | $0.10 | $0.10 | 18,200 |
| 2022-01-31 | $0.09 | $0.09 | 23,200 |
| 2022-01-28 | $0.10 | $0.10 | 75,300 |
| 2022-01-27 | $0.09 | $0.09 | 157,100 |
| 2022-01-26 | $0.10 | $0.10 | 250,800 |
| 2022-01-25 | $0.09 | $0.09 | 79,300 |
| 2022-01-24 | $0.09 | $0.09 | 341,400 |
| 2022-01-21 | $0.10 | $0.10 | 299,700 |
| 2022-01-20 | $0.11 | $0.11 | 182,200 |
| 2022-01-19 | $0.11 | $0.11 | 159,000 |
| 2022-01-18 | $0.11 | $0.11 | 76,800 |
| 2022-01-14 | $0.12 | $0.12 | 116,800 |
| 2022-01-13 | $0.12 | $0.12 | 424,600 |
| 2022-01-12 | $0.11 | $0.11 | 535,800 |
| 2022-01-11 | $0.10 | $0.10 | 108,700 |
| 2022-01-10 | $0.09 | $0.09 | 41,300 |
| 2022-01-07 | $0.09 | $0.09 | 52,900 |
| 2022-01-06 | $0.09 | $0.09 | 158,000 |
| 2022-01-05 | $0.08 | $0.08 | 43,100 |
| 2022-01-04 | $0.09 | $0.09 | 50,000 |
| 2022-01-03 | $0.08 | $0.08 | 50,300 |