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
- 2009-07-24 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 | $0.12 | $0.12 | 6,435 |
| 2022-12-29 | $0.15 | $0.15 | 55,787 |
| 2022-12-28 | $0.14 | $0.14 | 33,224 |
| 2022-12-27 | $0.11 | $0.11 | 23,255 |
| 2022-12-23 | $0.13 | $0.13 | 8,866 |
| 2022-12-22 | $0.16 | $0.16 | 27,366 |
| 2022-12-21 | $0.16 | $0.16 | 1,734 |
| 2022-12-20 | $0.17 | $0.17 | 5,545 |
| 2022-12-19 | $0.16 | $0.16 | 10,473 |
| 2022-12-16 | $0.14 | $0.14 | 12,791 |
| 2022-12-15 | $0.16 | $0.16 | 17,653 |
| 2022-12-14 | $0.15 | $0.15 | 33,722 |
| 2022-12-13 | $0.15 | $0.15 | 20,175 |
| 2022-12-12 | $0.13 | $0.13 | 6,219 |
| 2022-12-09 | $0.13 | $0.13 | 8,511 |
| 2022-12-08 | $0.13 | $0.13 | 25,281 |
| 2022-12-07 | $0.14 | $0.14 | 19,410 |
| 2022-12-06 | $0.15 | $0.15 | 9,926 |
| 2022-12-05 | $0.19 | $0.19 | 2,232 |
| 2022-12-02 | $0.16 | $0.16 | 22,044 |
| 2022-12-01 | $0.19 | $0.19 | 1,573 |
| 2022-11-30 | $0.17 | $0.17 | 2,447 |
| 2022-11-29 | $0.19 | $0.19 | 3,468 |
| 2022-11-28 | $0.16 | $0.16 | 2,966 |
| 2022-11-25 | $0.16 | $0.16 | 1,000 |
| 2022-11-23 | $0.16 | $0.16 | 6,330 |
| 2022-11-22 | $0.18 | $0.18 | 4,639 |
| 2022-11-21 | $0.17 | $0.17 | 6,331 |
| 2022-11-18 | $0.20 | $0.20 | 59,527 |
| 2022-11-17 | $0.13 | $0.13 | 7,094 |
| 2022-11-16 | $0.16 | $0.16 | 22,298 |
| 2022-11-15 | $0.17 | $0.17 | 7,696 |
| 2022-11-14 | $0.16 | $0.16 | 37,540 |
| 2022-11-11 | $0.16 | $0.16 | 9,350 |
| 2022-11-10 | $0.17 | $0.17 | 7,190 |
| 2022-11-09 | $0.17 | $0.17 | 13,673 |
| 2022-11-08 | $0.20 | $0.20 | 6,431 |
| 2022-11-07 | $0.18 | $0.18 | 2,800 |
| 2022-11-04 | $0.18 | $0.18 | 10,602 |
| 2022-11-03 | $0.19 | $0.19 | 100 |
| 2022-11-02 | $0.20 | $0.20 | 7,112 |
| 2022-11-01 | $0.17 | $0.17 | 46,561 |
| 2022-10-31 | $0.20 | $0.20 | 36,915 |
| 2022-10-28 | $0.20 | $0.20 | 8,765 |
| 2022-10-27 | $0.16 | $0.16 | 73,763 |
| 2022-10-26 | $0.25 | $0.25 | 6,504 |
| 2022-10-25 | $0.25 | $0.25 | 2,763 |
| 2022-10-24 | $0.25 | $0.25 | 14,722 |
| 2022-10-21 | $0.23 | $0.23 | 7,100 |
| 2022-10-20 | $0.21 | $0.21 | 1,241 |
| 2022-10-19 | $0.22 | $0.22 | 25,690 |
| 2022-10-18 | $0.25 | $0.25 | 24,180 |
| 2022-10-17 | $0.24 | $0.24 | 2,072 |
| 2022-10-14 | $0.24 | $0.24 | 35,578 |
| 2022-10-13 | $0.19 | $0.19 | 67,190 |
| 2022-10-12 | $0.25 | $0.25 | 25,857 |
| 2022-10-11 | $0.21 | $0.21 | 15,032 |
| 2022-10-10 | $0.19 | $0.19 | 135,130 |
| 2022-10-07 | $0.19 | $0.19 | 47,140 |
| 2022-10-06 | $0.17 | $0.17 | 11,270 |
| 2022-10-05 | $0.20 | $0.20 | 10,587 |
| 2022-10-04 | $0.19 | $0.19 | 23,524 |
| 2022-10-03 | $0.17 | $0.17 | 10,399 |
| 2022-09-30 | $0.19 | $0.19 | 48,491 |
| 2022-09-29 | $0.20 | $0.20 | 7,661 |
| 2022-09-28 | $0.19 | $0.19 | 451 |
| 2022-09-27 | $0.19 | $0.19 | 15,089 |
| 2022-09-26 | $0.20 | $0.20 | 3,374 |
| 2022-09-23 | $0.19 | $0.19 | 0 |
| 2022-09-22 | $0.19 | $0.19 | 34,548 |
| 2022-09-21 | $0.19 | $0.19 | 4,402 |
| 2022-09-20 | $0.17 | $0.17 | 7,871 |
| 2022-09-19 | $0.18 | $0.18 | 18,546 |
| 2022-09-16 | $0.19 | $0.19 | 16,435 |
| 2022-09-15 | $0.19 | $0.19 | 44,327 |
| 2022-09-14 | $0.20 | $0.20 | 11,892 |
| 2022-09-13 | $0.19 | $0.19 | 24,370 |
| 2022-09-12 | $0.20 | $0.20 | 9,541 |
| 2022-09-09 | $0.19 | $0.19 | 11,202 |
| 2022-09-08 | $0.20 | $0.20 | 26,333 |
| 2022-09-07 | $0.20 | $0.20 | 28,518 |
| 2022-09-06 | $0.19 | $0.19 | 9,404 |
| 2022-09-02 | $0.21 | $0.21 | 2,812 |
| 2022-09-01 | $0.21 | $0.21 | 7,651 |
| 2022-08-31 | $0.21 | $0.21 | 13,523 |
| 2022-08-30 | $0.21 | $0.21 | 6,833 |
| 2022-08-29 | $0.20 | $0.20 | 6,642 |
| 2022-08-26 | $0.21 | $0.21 | 11,772 |
| 2022-08-25 | $0.20 | $0.20 | 26,361 |
| 2022-08-24 | $0.21 | $0.21 | 45,500 |
| 2022-08-23 | $0.20 | $0.20 | 78,038 |
| 2022-08-22 | $0.19 | $0.19 | 83,298 |
| 2022-08-19 | $0.21 | $0.21 | 16,310 |
| 2022-08-18 | $0.20 | $0.20 | 42,455 |
| 2022-08-17 | $0.25 | $0.25 | 37,814 |
| 2022-08-16 | $0.23 | $0.23 | 142,876 |
| 2022-08-15 | $0.20 | $0.20 | 40,337 |
| 2022-08-12 | $0.23 | $0.23 | 20,587 |
| 2022-08-11 | $0.25 | $0.25 | 76,102 |
| 2022-08-10 | $0.27 | $0.27 | 70,148 |
| 2022-08-09 | $0.23 | $0.23 | 1,638 |
| 2022-08-08 | $0.22 | $0.22 | 55,500 |
| 2022-08-05 | $0.25 | $0.25 | 92,557 |
| 2022-08-04 | $0.20 | $0.20 | 48,780 |
| 2022-08-03 | $0.20 | $0.20 | 6,069 |
| 2022-08-02 | $0.20 | $0.20 | 4,340 |
| 2022-08-01 | $0.21 | $0.21 | 2,077 |
| 2022-07-29 | $0.21 | $0.21 | 17,451 |
| 2022-07-28 | $0.22 | $0.22 | 4,013 |
| 2022-07-27 | $0.22 | $0.22 | 21,227 |
| 2022-07-26 | $0.21 | $0.21 | 8,191 |
| 2022-07-25 | $0.20 | $0.20 | 5,182 |
| 2022-07-22 | $0.21 | $0.21 | 699 |
| 2022-07-21 | $0.22 | $0.22 | 17,070 |
| 2022-07-20 | $0.24 | $0.24 | 57,394 |
| 2022-07-19 | $0.29 | $0.29 | 15,623 |
| 2022-07-18 | $0.29 | $0.29 | 37,125 |
| 2022-07-15 | $0.19 | $0.19 | 1,330 |
| 2022-07-14 | $0.20 | $0.20 | 0 |
| 2022-07-13 | $0.20 | $0.20 | 1,475 |
| 2022-07-12 | $0.22 | $0.22 | 44,733 |
| 2022-07-11 | $0.18 | $0.18 | 42,035 |
| 2022-07-08 | $0.22 | $0.22 | 49,185 |
| 2022-07-07 | $0.22 | $0.22 | 68,623 |
| 2022-07-06 | $0.22 | $0.22 | 4,097 |
| 2022-07-05 | $0.24 | $0.24 | 1,615 |
| 2022-07-01 | $0.24 | $0.24 | 41,194 |
| 2022-06-30 | $0.24 | $0.24 | 1,040 |
| 2022-06-29 | $0.25 | $0.25 | 43,990 |
| 2022-06-28 | $0.29 | $0.29 | 29,002 |
| 2022-06-27 | $0.29 | $0.29 | 2,592 |
| 2022-06-24 | $0.27 | $0.27 | 21,529 |
| 2022-06-23 | $0.26 | $0.26 | 35,581 |
| 2022-06-22 | $0.27 | $0.27 | 7,790 |
| 2022-06-21 | $0.30 | $0.30 | 4,752 |
| 2022-06-17 | $0.28 | $0.28 | 11,857 |
| 2022-06-16 | $0.26 | $0.26 | 12,226 |
| 2022-06-15 | $0.30 | $0.30 | 11,968 |
| 2022-06-14 | $0.30 | $0.30 | 13,071 |
| 2022-06-13 | $0.20 | $0.20 | 29,643 |
| 2022-06-10 | $0.28 | $0.28 | 3,265 |
| 2022-06-09 | $0.30 | $0.30 | 34,532 |
| 2022-06-08 | $0.33 | $0.33 | 53,760 |
| 2022-06-07 | $0.26 | $0.26 | 7,633 |
| 2022-06-06 | $0.24 | $0.24 | 39,535 |
| 2022-06-03 | $0.29 | $0.29 | 6,012 |
| 2022-06-02 | $0.33 | $0.33 | 40,851 |
| 2022-06-01 | $0.20 | $0.20 | 13,391 |
| 2022-05-31 | $0.27 | $0.27 | 9,978 |
| 2022-05-27 | $0.27 | $0.27 | 3,974 |
| 2022-05-26 | $0.27 | $0.27 | 56,214 |
| 2022-05-25 | $0.27 | $0.27 | 1,553 |
| 2022-05-24 | $0.33 | $0.33 | 9,146 |
| 2022-05-23 | $0.29 | $0.29 | 109,058 |
| 2022-05-20 | $0.35 | $0.35 | 3,278 |
| 2022-05-19 | $0.32 | $0.32 | 25,536 |
| 2022-05-18 | $0.36 | $0.36 | 62,326 |
| 2022-05-17 | $0.39 | $0.39 | 87,721 |
| 2022-05-16 | $0.27 | $0.27 | 14,947 |
| 2022-05-13 | $0.28 | $0.28 | 36,992 |
| 2022-05-12 | $0.24 | $0.24 | 21,460 |
| 2022-05-11 | $0.30 | $0.30 | 5,190 |
| 2022-05-10 | $0.28 | $0.28 | 19,237 |
| 2022-05-09 | $0.31 | $0.31 | 24,807 |
| 2022-05-06 | $0.31 | $0.31 | 24,931 |
| 2022-05-05 | $0.35 | $0.35 | 42,206 |
| 2022-05-04 | $0.31 | $0.31 | 1,781 |
| 2022-05-03 | $0.32 | $0.32 | 18,678 |
| 2022-05-02 | $0.31 | $0.31 | 26,876 |
| 2022-04-29 | $0.32 | $0.32 | 8,377 |
| 2022-04-28 | $0.39 | $0.39 | 20,948 |
| 2022-04-27 | $0.39 | $0.39 | 4,750 |
| 2022-04-26 | $0.34 | $0.34 | 12,085 |
| 2022-04-25 | $0.38 | $0.38 | 4,631 |
| 2022-04-22 | $0.37 | $0.37 | 4,585 |
| 2022-04-21 | $0.32 | $0.32 | 31,210 |
| 2022-04-20 | $0.39 | $0.39 | 19,609 |
| 2022-04-19 | $0.34 | $0.34 | 10,323 |
| 2022-04-18 | $0.34 | $0.34 | 12,072 |
| 2022-04-14 | $0.39 | $0.39 | 16,217 |
| 2022-04-13 | $0.39 | $0.39 | 12,756 |
| 2022-04-12 | $0.38 | $0.38 | 46,350 |
| 2022-04-11 | $0.37 | $0.37 | 4,746 |
| 2022-04-08 | $0.36 | $0.36 | 41,121 |
| 2022-04-07 | $0.40 | $0.40 | 8,528 |
| 2022-04-06 | $0.41 | $0.41 | 10,495 |
| 2022-04-05 | $0.41 | $0.41 | 13,354 |
| 2022-04-04 | $0.42 | $0.42 | 19,250 |
| 2022-04-01 | $0.42 | $0.42 | 2,414 |
| 2022-03-31 | $0.42 | $0.42 | 6,595 |
| 2022-03-30 | $0.41 | $0.41 | 22,719 |
| 2022-03-29 | $0.42 | $0.42 | 25,902 |
| 2022-03-28 | $0.47 | $0.47 | 15,009 |
| 2022-03-25 | $0.49 | $0.49 | 14,262 |
| 2022-03-24 | $0.47 | $0.47 | 9,520 |
| 2022-03-23 | $0.39 | $0.39 | 37,035 |
| 2022-03-22 | $0.50 | $0.50 | 20,211 |
| 2022-03-21 | $0.45 | $0.45 | 15,792 |
| 2022-03-18 | $0.40 | $0.40 | 21,642 |
| 2022-03-17 | $0.47 | $0.47 | 37,722 |
| 2022-03-16 | $0.40 | $0.40 | 7,179 |
| 2022-03-15 | $0.39 | $0.39 | 15,501 |
| 2022-03-14 | $0.46 | $0.46 | 8,573 |
| 2022-03-11 | $0.49 | $0.49 | 22,573 |
| 2022-03-10 | $0.40 | $0.40 | 19,698 |
| 2022-03-09 | $0.48 | $0.48 | 43,005 |
| 2022-03-08 | $0.44 | $0.44 | 40,577 |
| 2022-03-07 | $0.32 | $0.32 | 50,856 |
| 2022-03-04 | $0.40 | $0.40 | 50,468 |
| 2022-03-03 | $0.40 | $0.40 | 19,457 |
| 2022-03-02 | $0.43 | $0.43 | 98,714 |
| 2022-03-01 | $0.44 | $0.44 | 34,260 |
| 2022-02-28 | $0.48 | $0.48 | 60,231 |
| 2022-02-25 | $0.51 | $0.51 | 24,068 |
| 2022-02-24 | $0.49 | $0.49 | 40,735 |
| 2022-02-23 | $0.51 | $0.51 | 303,969 |
| 2022-02-22 | $0.66 | $0.66 | 70,282 |
| 2022-02-18 | $0.80 | $0.80 | 42,320 |
| 2022-02-17 | $0.86 | $0.86 | 21,842 |
| 2022-02-16 | $0.88 | $0.88 | 13,837 |
| 2022-02-15 | $0.91 | $0.91 | 9,805 |
| 2022-02-14 | $0.90 | $0.90 | 24,079 |
| 2022-02-11 | $0.94 | $0.94 | 26,080 |
| 2022-02-10 | $0.93 | $0.93 | 99,874 |
| 2022-02-09 | $0.91 | $0.91 | 112,979 |
| 2022-02-08 | $0.83 | $0.83 | 114,841 |
| 2022-02-07 | $0.86 | $0.86 | 47,106 |
| 2022-02-04 | $0.88 | $0.88 | 134,687 |
| 2022-02-03 | $0.97 | $0.97 | 89,884 |
| 2022-02-02 | $0.95 | $0.95 | 163,025 |
| 2022-02-01 | $0.95 | $0.95 | 85,361 |
| 2022-01-31 | $0.95 | $0.95 | 101,928 |
| 2022-01-28 | $1.04 | $1.04 | 82,845 |
| 2022-01-27 | $1.06 | $1.06 | 78,926 |
| 2022-01-26 | $0.98 | $0.98 | 72,515 |
| 2022-01-25 | $0.96 | $0.96 | 129,790 |
| 2022-01-24 | $0.95 | $0.95 | 354,013 |
| 2022-01-21 | $1.22 | $1.22 | 144,402 |
| 2022-01-20 | $1.47 | $1.47 | 192,145 |
| 2022-01-19 | $1.36 | $1.36 | 170,284 |
| 2022-01-18 | $1.25 | $1.25 | 66,360 |
| 2022-01-14 | $1.19 | $1.19 | 44,780 |
| 2022-01-13 | $1.18 | $1.18 | 71,332 |
| 2022-01-12 | $1.04 | $1.04 | 71,874 |
| 2022-01-11 | $1.01 | $1.01 | 56,119 |
| 2022-01-10 | $1.09 | $1.09 | 60,611 |
| 2022-01-07 | $1.13 | $1.13 | 55,743 |
| 2022-01-06 | $1.05 | $1.05 | 61,849 |
| 2022-01-05 | $1.25 | $1.25 | 80,726 |
| 2022-01-04 | $1.37 | $1.37 | 48,416 |
| 2022-01-03 | $1.58 | $1.58 | 63,675 |