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
- 2021-01-08 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 | $0.20 | $0.20 | 23,100 |
| 2022-12-29 | $0.21 | $0.21 | 14,000 |
| 2022-12-28 | $0.20 | $0.20 | 25,900 |
| 2022-12-27 | $0.21 | $0.21 | 53,200 |
| 2022-12-23 | $0.19 | $0.19 | 22,100 |
| 2022-12-22 | $0.20 | $0.20 | 4,700 |
| 2022-12-21 | $0.19 | $0.19 | 92,500 |
| 2022-12-20 | $0.20 | $0.20 | 219,600 |
| 2022-12-19 | $0.21 | $0.21 | 40,800 |
| 2022-12-16 | $0.22 | $0.22 | 144,900 |
| 2022-12-15 | $0.22 | $0.22 | 125,300 |
| 2022-12-14 | $0.22 | $0.22 | 216,100 |
| 2022-12-13 | $0.21 | $0.21 | 95,000 |
| 2022-12-12 | $0.22 | $0.22 | 127,700 |
| 2022-12-09 | $0.22 | $0.22 | 37,600 |
| 2022-12-08 | $0.23 | $0.23 | 66,600 |
| 2022-12-07 | $0.21 | $0.21 | 255,100 |
| 2022-12-06 | $0.20 | $0.20 | 11,400 |
| 2022-12-05 | $0.19 | $0.19 | 14,300 |
| 2022-12-02 | $0.20 | $0.20 | 4,600 |
| 2022-12-01 | $0.21 | $0.21 | 6,000 |
| 2022-11-30 | $0.20 | $0.20 | 1,500 |
| 2022-11-29 | $0.20 | $0.20 | 1,300 |
| 2022-11-28 | $0.20 | $0.20 | 36,500 |
| 2022-11-25 | $0.22 | $0.22 | 10,000 |
| 2022-11-23 | $0.21 | $0.21 | 2,000 |
| 2022-11-22 | $0.21 | $0.21 | 3,500 |
| 2022-11-21 | $0.21 | $0.21 | 5,000 |
| 2022-11-18 | $0.21 | $0.21 | 100 |
| 2022-11-17 | $0.21 | $0.21 | 46,300 |
| 2022-11-16 | $0.20 | $0.20 | 1,000 |
| 2022-11-15 | $0.20 | $0.20 | 64,500 |
| 2022-11-14 | $0.21 | $0.21 | 32,900 |
| 2022-11-11 | $0.21 | $0.21 | 2,200 |
| 2022-11-10 | $0.20 | $0.20 | 11,600 |
| 2022-11-09 | $0.20 | $0.20 | 200 |
| 2022-11-08 | $0.19 | $0.19 | 28,500 |
| 2022-11-07 | $0.19 | $0.19 | 11,700 |
| 2022-11-04 | $0.20 | $0.20 | 77,000 |
| 2022-11-03 | $0.19 | $0.19 | 49,600 |
| 2022-11-02 | $0.20 | $0.20 | 28,900 |
| 2022-11-01 | $0.19 | $0.19 | 148,600 |
| 2022-10-31 | $0.17 | $0.17 | 34,900 |
| 2022-10-28 | $0.16 | $0.16 | 25,200 |
| 2022-10-27 | $0.16 | $0.16 | 2,500 |
| 2022-10-26 | $0.16 | $0.16 | 9,500 |
| 2022-10-25 | $0.17 | $0.17 | 25,100 |
| 2022-10-24 | $0.18 | $0.18 | 0 |
| 2022-10-21 | $0.18 | $0.18 | 0 |
| 2022-10-20 | $0.18 | $0.18 | 0 |
| 2022-10-19 | $0.18 | $0.18 | 0 |
| 2022-10-18 | $0.18 | $0.18 | 800 |
| 2022-10-17 | $0.19 | $0.19 | 0 |
| 2022-10-14 | $0.19 | $0.19 | 22,000 |
| 2022-10-13 | $0.18 | $0.18 | 45,500 |
| 2022-10-12 | $0.19 | $0.19 | 0 |
| 2022-10-11 | $0.19 | $0.19 | 0 |
| 2022-10-10 | $0.19 | $0.19 | 0 |
| 2022-10-07 | $0.19 | $0.19 | 1,000 |
| 2022-10-06 | $0.19 | $0.19 | 0 |
| 2022-10-05 | $0.19 | $0.19 | 1,500 |
| 2022-10-04 | $0.20 | $0.20 | 7,700 |
| 2022-10-03 | $0.19 | $0.19 | 14,600 |
| 2022-09-30 | $0.19 | $0.19 | 7,900 |
| 2022-09-29 | $0.19 | $0.19 | 3,100 |
| 2022-09-28 | $0.16 | $0.16 | 3,500 |
| 2022-09-27 | $0.14 | $0.14 | 60,600 |
| 2022-09-26 | $0.17 | $0.17 | 0 |
| 2022-09-23 | $0.17 | $0.17 | 26,700 |
| 2022-09-22 | $0.19 | $0.19 | 0 |
| 2022-09-21 | $0.19 | $0.19 | 15,900 |
| 2022-09-20 | $0.19 | $0.19 | 0 |
| 2022-09-19 | $0.19 | $0.19 | 1,000 |
| 2022-09-16 | $0.22 | $0.22 | 37,400 |
| 2022-09-15 | $0.20 | $0.20 | 0 |
| 2022-09-14 | $0.20 | $0.20 | 0 |
| 2022-09-13 | $0.20 | $0.20 | 3,000 |
| 2022-09-12 | $0.21 | $0.21 | 11,900 |
| 2022-09-09 | $0.21 | $0.21 | 4,900 |
| 2022-09-08 | $0.21 | $0.21 | 3,000 |
| 2022-09-07 | $0.20 | $0.20 | 10,500 |
| 2022-09-06 | $0.20 | $0.20 | 3,700 |
| 2022-09-02 | $0.20 | $0.20 | 7,500 |
| 2022-09-01 | $0.19 | $0.19 | 0 |
| 2022-08-31 | $0.19 | $0.19 | 0 |
| 2022-08-30 | $0.19 | $0.19 | 1,500 |
| 2022-08-29 | $0.20 | $0.20 | 4,100 |
| 2022-08-26 | $0.18 | $0.18 | 6,500 |
| 2022-08-25 | $0.20 | $0.20 | 0 |
| 2022-08-24 | $0.20 | $0.20 | 600 |
| 2022-08-23 | $0.20 | $0.20 | 0 |
| 2022-08-22 | $0.20 | $0.20 | 700 |
| 2022-08-19 | $0.21 | $0.21 | 0 |
| 2022-08-18 | $0.21 | $0.21 | 0 |
| 2022-08-17 | $0.21 | $0.21 | 0 |
| 2022-08-16 | $0.21 | $0.21 | 22,400 |
| 2022-08-15 | $0.20 | $0.20 | 0 |
| 2022-08-12 | $0.20 | $0.20 | 3,700 |
| 2022-08-11 | $0.18 | $0.18 | 42,000 |
| 2022-08-10 | $0.18 | $0.18 | 2,200 |
| 2022-08-09 | $0.18 | $0.18 | 500 |
| 2022-08-08 | $0.18 | $0.18 | 97,300 |
| 2022-08-05 | $0.20 | $0.20 | 3,000 |
| 2022-08-04 | $0.21 | $0.21 | 0 |
| 2022-08-03 | $0.21 | $0.21 | 25,800 |
| 2022-08-02 | $0.21 | $0.21 | 4,000 |
| 2022-08-01 | $0.19 | $0.19 | 800 |
| 2022-07-29 | $0.21 | $0.21 | 1,200 |
| 2022-07-28 | $0.19 | $0.19 | 34,200 |
| 2022-07-27 | $0.18 | $0.18 | 1,200 |
| 2022-07-26 | $0.19 | $0.19 | 500 |
| 2022-07-25 | $0.18 | $0.18 | 0 |
| 2022-07-22 | $0.18 | $0.18 | 11,400 |
| 2022-07-21 | $0.19 | $0.19 | 500 |
| 2022-07-20 | $0.16 | $0.16 | 0 |
| 2022-07-19 | $0.16 | $0.16 | 0 |
| 2022-07-18 | $0.16 | $0.16 | 33,900 |
| 2022-07-15 | $0.18 | $0.18 | 28,600 |
| 2022-07-14 | $0.18 | $0.18 | 80,600 |
| 2022-07-13 | $0.17 | $0.17 | 200 |
| 2022-07-12 | $0.18 | $0.18 | 43,500 |
| 2022-07-11 | $0.16 | $0.16 | 0 |
| 2022-07-08 | $0.16 | $0.16 | 0 |
| 2022-07-07 | $0.16 | $0.16 | 48,400 |
| 2022-07-06 | $0.15 | $0.15 | 21,000 |
| 2022-07-05 | $0.15 | $0.15 | 74,600 |
| 2022-07-01 | $0.17 | $0.17 | 49,400 |
| 2022-06-30 | $0.18 | $0.18 | 5,000 |
| 2022-06-29 | $0.19 | $0.19 | 99,000 |
| 2022-06-28 | $0.18 | $0.18 | 58,500 |
| 2022-06-27 | $0.19 | $0.19 | 300 |
| 2022-06-24 | $0.21 | $0.21 | 10,600 |
| 2022-06-23 | $0.19 | $0.19 | 45,000 |
| 2022-06-22 | $0.19 | $0.19 | 68,500 |
| 2022-06-21 | $0.19 | $0.19 | 67,800 |
| 2022-06-17 | $0.23 | $0.23 | 35,400 |
| 2022-06-16 | $0.26 | $0.26 | 19,000 |
| 2022-06-15 | $0.28 | $0.28 | 8,000 |
| 2022-06-14 | $0.25 | $0.25 | 7,500 |
| 2022-06-13 | $0.29 | $0.29 | 25,400 |
| 2022-06-10 | $0.30 | $0.30 | 19,800 |
| 2022-06-09 | $0.27 | $0.27 | 29,500 |
| 2022-06-08 | $0.27 | $0.27 | 4,500 |
| 2022-06-07 | $0.27 | $0.27 | 21,000 |
| 2022-06-06 | $0.28 | $0.28 | 11,000 |
| 2022-06-03 | $0.29 | $0.29 | 7,200 |
| 2022-06-02 | $0.30 | $0.30 | 28,600 |
| 2022-06-01 | $0.35 | $0.35 | 3,000 |
| 2022-05-31 | $0.35 | $0.35 | 3,200 |
| 2022-05-27 | $0.32 | $0.32 | 38,200 |
| 2022-05-26 | $0.30 | $0.30 | 46,600 |
| 2022-05-25 | $0.28 | $0.28 | 28,100 |
| 2022-05-24 | $0.29 | $0.29 | 41,700 |
| 2022-05-23 | $0.28 | $0.28 | 18,000 |
| 2022-05-20 | $0.25 | $0.25 | 0 |
| 2022-05-19 | $0.25 | $0.25 | 0 |
| 2022-05-18 | $0.25 | $0.25 | 42,900 |
| 2022-05-17 | $0.30 | $0.30 | 147,000 |
| 2022-05-16 | $0.27 | $0.27 | 36,400 |
| 2022-05-13 | $0.28 | $0.28 | 113,500 |
| 2022-05-12 | $0.24 | $0.24 | 75,000 |
| 2022-05-11 | $0.25 | $0.24 | 28,800 |
| 2022-05-10 | $0.23 | $0.23 | 5,500 |
| 2022-05-09 | $0.24 | $0.24 | 121,800 |
| 2022-05-06 | $0.28 | $0.28 | 38,200 |
| 2022-05-05 | $0.27 | $0.27 | 5,700 |
| 2022-05-04 | $0.27 | $0.27 | 75,300 |
| 2022-05-03 | $0.28 | $0.28 | 80,600 |
| 2022-05-02 | $0.33 | $0.33 | 2,900 |
| 2022-04-29 | $0.34 | $0.34 | 2,700 |
| 2022-04-28 | $0.34 | $0.34 | 0 |
| 2022-04-27 | $0.34 | $0.34 | 5,700 |
| 2022-04-26 | $0.35 | $0.35 | 107,600 |
| 2022-04-25 | $0.34 | $0.34 | 164,000 |
| 2022-04-22 | $0.35 | $0.35 | 14,100 |
| 2022-04-21 | $0.36 | $0.36 | 55,200 |
| 2022-04-20 | $0.38 | $0.38 | 119,600 |
| 2022-04-19 | $0.38 | $0.38 | 50,800 |
| 2022-04-18 | $0.39 | $0.39 | 56,400 |
| 2022-04-14 | $0.39 | $0.39 | 24,700 |
| 2022-04-13 | $0.38 | $0.38 | 32,800 |
| 2022-04-12 | $0.40 | $0.40 | 2,300 |
| 2022-04-11 | $0.39 | $0.39 | 1,300 |
| 2022-04-08 | $0.39 | $0.39 | 21,600 |
| 2022-04-07 | $0.40 | $0.40 | 71,600 |
| 2022-04-06 | $0.38 | $0.38 | 36,600 |
| 2022-04-05 | $0.40 | $0.40 | 40,700 |
| 2022-04-04 | $0.41 | $0.41 | 47,500 |
| 2022-04-01 | $0.42 | $0.42 | 51,700 |
| 2022-03-31 | $0.40 | $0.40 | 94,100 |
| 2022-03-30 | $0.43 | $0.43 | 76,800 |
| 2022-03-29 | $0.45 | $0.45 | 22,000 |
| 2022-03-28 | $0.44 | $0.44 | 83,800 |
| 2022-03-25 | $0.46 | $0.46 | 25,800 |
| 2022-03-24 | $0.46 | $0.46 | 20,200 |
| 2022-03-23 | $0.46 | $0.46 | 38,200 |
| 2022-03-22 | $0.46 | $0.46 | 29,800 |
| 2022-03-21 | $0.46 | $0.46 | 73,900 |
| 2022-03-18 | $0.43 | $0.43 | 78,500 |
| 2022-03-17 | $0.43 | $0.43 | 50,800 |
| 2022-03-16 | $0.42 | $0.42 | 29,500 |
| 2022-03-15 | $0.41 | $0.41 | 58,500 |
| 2022-03-14 | $0.41 | $0.41 | 106,200 |
| 2022-03-11 | $0.40 | $0.40 | 43,500 |
| 2022-03-10 | $0.39 | $0.39 | 24,600 |
| 2022-03-09 | $0.38 | $0.38 | 81,700 |
| 2022-03-08 | $0.40 | $0.40 | 27,200 |
| 2022-03-07 | $0.40 | $0.40 | 112,000 |
| 2022-03-04 | $0.39 | $0.39 | 44,100 |
| 2022-03-03 | $0.38 | $0.38 | 76,700 |
| 2022-03-02 | $0.36 | $0.36 | 420,400 |
| 2022-03-01 | $0.33 | $0.33 | 211,600 |
| 2022-02-28 | $0.31 | $0.31 | 102,700 |
| 2022-02-25 | $0.27 | $0.27 | 435,400 |
| 2022-02-24 | $0.27 | $0.27 | 27,100 |
| 2022-02-23 | $0.26 | $0.26 | 14,500 |
| 2022-02-22 | $0.27 | $0.27 | 40,800 |
| 2022-02-18 | $0.28 | $0.28 | 23,800 |
| 2022-02-17 | $0.28 | $0.28 | 19,200 |
| 2022-02-16 | $0.28 | $0.28 | 120,000 |
| 2022-02-15 | $0.27 | $0.27 | 60,700 |
| 2022-02-14 | $0.27 | $0.27 | 20,200 |
| 2022-02-11 | $0.27 | $0.27 | 66,300 |
| 2022-02-10 | $0.27 | $0.27 | 19,100 |
| 2022-02-09 | $0.27 | $0.27 | 26,700 |
| 2022-02-08 | $0.28 | $0.28 | 97,500 |
| 2022-02-07 | $0.28 | $0.28 | 60,000 |
| 2022-02-04 | $0.27 | $0.27 | 35,000 |
| 2022-02-03 | $0.26 | $0.26 | 3,600 |
| 2022-02-02 | $0.23 | $0.23 | 60,000 |
| 2022-02-01 | $0.23 | $0.23 | 60,400 |
| 2022-01-31 | $0.22 | $0.22 | 6,500 |
| 2022-01-28 | $0.24 | $0.24 | 18,400 |
| 2022-01-27 | $0.23 | $0.23 | 162,700 |
| 2022-01-26 | $0.23 | $0.23 | 9,100 |
| 2022-01-25 | $0.23 | $0.23 | 28,500 |
| 2022-01-24 | $0.24 | $0.24 | 130,000 |
| 2022-01-21 | $0.24 | $0.24 | 18,400 |
| 2022-01-20 | $0.27 | $0.27 | 53,900 |
| 2022-01-19 | $0.26 | $0.26 | 41,400 |
| 2022-01-18 | $0.24 | $0.24 | 161,100 |
| 2022-01-14 | $0.23 | $0.23 | 129,100 |
| 2022-01-13 | $0.22 | $0.22 | 152,900 |
| 2022-01-12 | $0.24 | $0.24 | 405,900 |
| 2022-01-11 | $0.20 | $0.20 | 129,400 |
| 2022-01-10 | $0.18 | $0.18 | 3,000 |
| 2022-01-07 | $0.17 | $0.17 | 336,100 |
| 2022-01-06 | $0.15 | $0.15 | 75,400 |
| 2022-01-05 | $0.16 | $0.16 | 183,900 |
| 2022-01-04 | $0.16 | $0.16 | 68,200 |
| 2022-01-03 | $0.14 | $0.14 | 70,000 |