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
- 2014-07-09 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 | $0.09 | $0.09 | 6,011 |
| 2022-12-29 | $0.09 | $0.09 | 1 |
| 2022-12-28 | $0.09 | $0.09 | 9,200 |
| 2022-12-27 | $0.11 | $0.11 | 22,631 |
| 2022-12-23 | $0.09 | $0.09 | 50,538 |
| 2022-12-22 | $0.09 | $0.09 | 14,479 |
| 2022-12-21 | $0.09 | $0.09 | 7,417 |
| 2022-12-20 | $0.10 | $0.10 | 20,666 |
| 2022-12-19 | $0.11 | $0.11 | 123,027 |
| 2022-12-16 | $0.12 | $0.12 | 22,700 |
| 2022-12-15 | $0.11 | $0.11 | 22,654 |
| 2022-12-14 | $0.12 | $0.12 | 75,653 |
| 2022-12-13 | $0.13 | $0.13 | 27,347 |
| 2022-12-12 | $0.13 | $0.13 | 38,233 |
| 2022-12-09 | $0.14 | $0.14 | 591,941 |
| 2022-12-08 | $0.15 | $0.15 | 700,331 |
| 2022-12-07 | $0.17 | $0.17 | 3,795 |
| 2022-12-06 | $0.17 | $0.17 | 10,446 |
| 2022-12-05 | $0.17 | $0.17 | 12,039 |
| 2022-12-02 | $0.17 | $0.17 | 28,827 |
| 2022-12-01 | $0.17 | $0.17 | 49,657 |
| 2022-11-30 | $0.17 | $0.17 | 121,890 |
| 2022-11-29 | $0.18 | $0.18 | 132,672 |
| 2022-11-28 | $0.17 | $0.17 | 46,100 |
| 2022-11-25 | $0.18 | $0.18 | 667 |
| 2022-11-23 | $0.18 | $0.18 | 6,133 |
| 2022-11-22 | $0.18 | $0.18 | 121,662 |
| 2022-11-21 | $0.18 | $0.18 | 24,080 |
| 2022-11-18 | $0.20 | $0.20 | 104,492 |
| 2022-11-17 | $0.23 | $0.23 | 65,451 |
| 2022-11-16 | $0.20 | $0.20 | 111,736 |
| 2022-11-15 | $0.23 | $0.23 | 95,493 |
| 2022-11-14 | $0.24 | $0.24 | 277,722 |
| 2022-11-11 | $0.21 | $0.21 | 96,885 |
| 2022-11-10 | $0.21 | $0.21 | 10,467 |
| 2022-11-09 | $0.21 | $0.21 | 0 |
| 2022-11-08 | $0.21 | $0.21 | 4,006 |
| 2022-11-07 | $0.23 | $0.23 | 93,168 |
| 2022-11-04 | $0.20 | $0.20 | 12,940 |
| 2022-11-03 | $0.21 | $0.21 | 20,026 |
| 2022-11-02 | $0.18 | $0.18 | 52,036 |
| 2022-11-01 | $0.17 | $0.17 | 89,682 |
| 2022-10-31 | $0.21 | $0.21 | 66,100 |
| 2022-10-28 | $0.23 | $0.23 | 49,047 |
| 2022-10-27 | $0.26 | $0.26 | 0 |
| 2022-10-26 | $0.26 | $0.26 | 597 |
| 2022-10-25 | $0.29 | $0.29 | 2,840 |
| 2022-10-24 | $0.27 | $0.27 | 80 |
| 2022-10-21 | $0.29 | $0.29 | 15,464 |
| 2022-10-20 | $0.30 | $0.30 | 12,867 |
| 2022-10-19 | $0.30 | $0.30 | 2,069 |
| 2022-10-18 | $0.29 | $0.29 | 47,975 |
| 2022-10-17 | $0.29 | $0.29 | 0 |
| 2022-10-14 | $0.29 | $0.29 | 0 |
| 2022-10-13 | $0.29 | $0.29 | 1,932 |
| 2022-10-12 | $0.29 | $0.29 | 1,667 |
| 2022-10-11 | $0.32 | $0.32 | 827 |
| 2022-10-10 | $0.35 | $0.35 | 64,068 |
| 2022-10-07 | $0.33 | $0.33 | 3,333 |
| 2022-10-06 | $0.37 | $0.37 | 1,267 |
| 2022-10-05 | $0.36 | $0.36 | 0 |
| 2022-10-04 | $0.36 | $0.36 | 34 |
| 2022-10-03 | $0.38 | $0.38 | 140 |
| 2022-09-30 | $0.39 | $0.39 | 173 |
| 2022-09-29 | $0.41 | $0.41 | 6,216 |
| 2022-09-28 | $0.36 | $0.36 | 0 |
| 2022-09-27 | $0.36 | $0.36 | 199 |
| 2022-09-26 | $0.35 | $0.35 | 816 |
| 2022-09-23 | $0.35 | $0.35 | 1,999 |
| 2022-09-22 | $0.36 | $0.36 | 67 |
| 2022-09-21 | $0.36 | $0.36 | 7,584 |
| 2022-09-20 | $0.42 | $0.42 | 0 |
| 2022-09-19 | $0.42 | $0.42 | 2,000 |
| 2022-09-16 | $0.42 | $0.42 | 4,366 |
| 2022-09-15 | $0.38 | $0.38 | 151 |
| 2022-09-14 | $0.38 | $0.38 | 14,600 |
| 2022-09-13 | $0.42 | $0.42 | 0 |
| 2022-09-12 | $0.42 | $0.42 | 599 |
| 2022-09-09 | $0.38 | $0.38 | 7,790 |
| 2022-09-08 | $0.39 | $0.39 | 853 |
| 2022-09-07 | $0.41 | $0.41 | 32,812 |
| 2022-09-06 | $0.38 | $0.38 | 4,964 |
| 2022-09-02 | $0.38 | $0.38 | 5,661 |
| 2022-09-01 | $0.36 | $0.36 | 0 |
| 2022-08-31 | $0.36 | $0.36 | 8,188 |
| 2022-08-30 | $0.38 | $0.38 | 10,877 |
| 2022-08-29 | $0.38 | $0.38 | 66 |
| 2022-08-26 | $0.33 | $0.33 | 87,963 |
| 2022-08-25 | $0.33 | $0.33 | 14,349 |
| 2022-08-24 | $0.36 | $0.36 | 67,326 |
| 2022-08-23 | $0.36 | $0.36 | 49,470 |
| 2022-08-22 | $0.32 | $0.32 | 38,869 |
| 2022-08-19 | $0.38 | $0.38 | 62,216 |
| 2022-08-18 | $0.38 | $0.38 | 36,458 |
| 2022-08-17 | $0.36 | $0.36 | 49,983 |
| 2022-08-16 | $0.35 | $0.35 | 111,218 |
| 2022-08-15 | $0.38 | $0.38 | 17,852 |
| 2022-08-12 | $0.38 | $0.38 | 36,910 |
| 2022-08-11 | $0.42 | $0.42 | 28,689 |
| 2022-08-10 | $0.48 | $0.48 | 73,844 |
| 2022-08-09 | $0.47 | $0.47 | 373 |
| 2022-08-08 | $0.45 | $0.45 | 0 |
| 2022-08-05 | $0.45 | $0.45 | 8,971 |
| 2022-08-04 | $0.47 | $0.47 | 223 |
| 2022-08-03 | $0.44 | $0.44 | 2,104 |
| 2022-08-02 | $0.45 | $0.45 | 10,639 |
| 2022-08-01 | $0.53 | $0.53 | 7,113 |
| 2022-07-29 | $0.54 | $0.54 | 3,634 |
| 2022-07-28 | $0.57 | $0.57 | 40,330 |
| 2022-07-27 | $0.51 | $0.51 | 18,916 |
| 2022-07-26 | $0.41 | $0.41 | 6,210 |
| 2022-07-25 | $0.43 | $0.43 | 6,771 |
| 2022-07-22 | $0.53 | $0.53 | 11,636 |
| 2022-07-21 | $0.43 | $0.43 | 27,243 |
| 2022-07-20 | $0.45 | $0.45 | 33,130 |
| 2022-07-19 | $0.51 | $0.51 | 15,799 |
| 2022-07-18 | $0.44 | $0.44 | 33,552 |
| 2022-07-15 | $0.47 | $0.47 | 57,988 |
| 2022-07-14 | $0.47 | $0.47 | 266,397 |
| 2022-07-13 | $0.59 | $0.59 | 1,266 |
| 2022-07-12 | $0.59 | $0.59 | 31,492 |
| 2022-07-11 | $0.53 | $0.53 | 21,570 |
| 2022-07-08 | $0.59 | $0.59 | 2,812 |
| 2022-07-07 | $0.54 | $0.54 | 31,687 |
| 2022-07-06 | $0.53 | $0.53 | 0 |
| 2022-07-05 | $0.53 | $0.53 | 23,019 |
| 2022-07-01 | $0.66 | $0.66 | 596 |
| 2022-06-30 | $0.68 | $0.68 | 826 |
| 2022-06-29 | $0.71 | $0.71 | 42,938 |
| 2022-06-28 | $0.81 | $0.81 | 192 |
| 2022-06-27 | $0.74 | $0.74 | 6,722 |
| 2022-06-24 | $0.72 | $0.72 | 34,980 |
| 2022-06-23 | $0.84 | $0.84 | 91,245 |
| 2022-06-22 | $0.85 | $0.85 | 224 |
| 2022-06-21 | $0.84 | $0.84 | 3,566 |
| 2022-06-17 | $0.83 | $0.83 | 904 |
| 2022-06-16 | $0.90 | $0.90 | 0 |
| 2022-06-15 | $0.90 | $0.90 | 0 |
| 2022-06-14 | $0.90 | $0.90 | 475 |
| 2022-06-13 | $0.75 | $0.75 | 2,334 |
| 2022-06-10 | $0.88 | $0.88 | 0 |
| 2022-06-09 | $0.88 | $0.88 | 999 |
| 2022-06-08 | $0.77 | $0.77 | 1,233 |
| 2022-06-07 | $0.78 | $0.78 | 2,882 |
| 2022-06-06 | $0.75 | $0.75 | 342 |
| 2022-06-03 | $0.83 | $0.83 | 2,966 |
| 2022-06-02 | $0.74 | $0.74 | 12,540 |
| 2022-06-01 | $0.67 | $0.67 | 0 |
| 2022-05-31 | $0.67 | $0.67 | 0 |
| 2022-05-27 | $0.67 | $0.67 | 196 |
| 2022-05-26 | $0.72 | $0.72 | 33 |
| 2022-05-25 | $0.75 | $0.75 | 242 |
| 2022-05-24 | $0.72 | $0.72 | 2,850 |
| 2022-05-23 | $0.72 | $0.72 | 0 |
| 2022-05-20 | $0.72 | $0.72 | 0 |
| 2022-05-19 | $0.72 | $0.72 | 53 |
| 2022-05-18 | $0.71 | $0.71 | 4,633 |
| 2022-05-17 | $0.60 | $0.60 | 2,959 |
| 2022-05-16 | $0.75 | $0.75 | 760 |
| 2022-05-13 | $0.86 | $0.86 | 320 |
| 2022-05-12 | $0.74 | $0.74 | 1,453 |
| 2022-05-11 | $0.74 | $0.74 | 1,730 |
| 2022-05-10 | $0.77 | $0.77 | 16,779 |
| 2022-05-09 | $0.90 | $0.90 | 66 |
| 2022-05-06 | $0.90 | $0.90 | 13,659 |
| 2022-05-05 | $0.83 | $0.83 | 985 |
| 2022-05-04 | $0.88 | $0.88 | 0 |
| 2022-05-03 | $0.88 | $0.88 | 26 |
| 2022-05-02 | $0.96 | $0.96 | 1,499 |
| 2022-04-29 | $0.74 | $0.74 | 0 |
| 2022-04-28 | $0.75 | $0.75 | 0 |
| 2022-04-27 | $0.75 | $0.75 | 6,530 |
| 2022-04-26 | $0.83 | $0.83 | 49 |
| 2022-04-25 | $0.81 | $0.81 | 1,146 |
| 2022-04-22 | $0.83 | $0.83 | 3,956 |
| 2022-04-21 | $0.81 | $0.81 | 4,079 |
| 2022-04-20 | $0.84 | $0.84 | 5,156 |
| 2022-04-19 | $0.87 | $0.87 | 0 |
| 2022-04-18 | $0.87 | $0.87 | 3,283 |
| 2022-04-14 | $0.98 | $0.98 | 4,138 |
| 2022-04-13 | $0.90 | $0.90 | 800 |
| 2022-04-12 | $0.98 | $0.98 | 24,299 |
| 2022-04-11 | $0.93 | $0.93 | 2,533 |
| 2022-04-08 | $1.05 | $1.05 | 46,250 |
| 2022-04-07 | $0.93 | $0.93 | 10,669 |
| 2022-04-06 | $0.83 | $0.83 | 8,199 |
| 2022-04-05 | $0.86 | $0.86 | 20,238 |
| 2022-04-04 | $0.83 | $0.83 | 3,016 |
| 2022-04-01 | $0.97 | $0.97 | 24,101 |
| 2022-03-31 | $0.83 | $0.83 | 21,548 |
| 2022-03-30 | $0.89 | $0.89 | 67 |
| 2022-03-29 | $0.90 | $0.90 | 600 |
| 2022-03-28 | $0.96 | $0.96 | 153 |
| 2022-03-25 | $0.95 | $0.95 | 166 |
| 2022-03-24 | $0.98 | $0.98 | 1,250 |
| 2022-03-23 | $0.98 | $0.98 | 9,073 |
| 2022-03-22 | $0.90 | $0.90 | 0 |
| 2022-03-21 | $0.90 | $0.90 | 830 |
| 2022-03-18 | $0.90 | $0.90 | 21,850 |
| 2022-03-17 | $0.90 | $0.90 | 2,000 |
| 2022-03-16 | $0.90 | $0.90 | 0 |
| 2022-03-15 | $0.90 | $0.90 | 2,000 |
| 2022-03-14 | $0.90 | $0.90 | 0 |
| 2022-03-11 | $0.90 | $0.90 | 90 |
| 2022-03-10 | $0.83 | $0.83 | 133 |
| 2022-03-09 | $0.90 | $0.90 | 80 |
| 2022-03-08 | $0.90 | $0.90 | 117 |
| 2022-03-07 | $0.86 | $0.86 | 126 |
| 2022-03-04 | $0.83 | $0.83 | 483 |
| 2022-03-03 | $0.83 | $0.83 | 1,599 |
| 2022-03-02 | $0.77 | $0.77 | 528 |
| 2022-03-01 | $0.77 | $0.77 | 0 |
| 2022-02-28 | $0.77 | $0.77 | 267 |
| 2022-02-25 | $0.90 | $0.90 | 0 |
| 2022-02-24 | $0.90 | $0.90 | 533 |
| 2022-02-23 | $0.83 | $0.83 | 227 |
| 2022-02-22 | $0.84 | $0.84 | 166 |
| 2022-02-18 | $0.98 | $0.98 | 80 |
| 2022-02-17 | $1.05 | $1.05 | 2,380 |
| 2022-02-16 | $0.86 | $0.86 | 489 |
| 2022-02-15 | $1.07 | $1.07 | 533 |
| 2022-02-14 | $1.05 | $1.05 | 8 |
| 2022-02-11 | $1.05 | $1.05 | 16 |
| 2022-02-10 | $0.92 | $0.92 | 0 |
| 2022-02-09 | $0.92 | $0.92 | 220 |
| 2022-02-08 | $1.08 | $1.08 | 1,369 |
| 2022-02-07 | $0.99 | $0.99 | 2,866 |
| 2022-02-04 | $0.90 | $0.90 | 2,152 |
| 2022-02-03 | $1.10 | $1.10 | 13,902 |
| 2022-02-02 | $0.92 | $0.92 | 4,683 |
| 2022-02-01 | $0.95 | $0.95 | 0 |
| 2022-01-31 | $0.95 | $0.95 | 10,403 |
| 2022-01-28 | $0.83 | $0.83 | 3,770 |
| 2022-01-27 | $0.84 | $0.84 | 7,936 |
| 2022-01-26 | $1.16 | $1.16 | 2,607 |
| 2022-01-25 | $1.08 | $1.08 | 1,583 |
| 2022-01-24 | $1.08 | $1.08 | 7,446 |
| 2022-01-21 | $1.02 | $1.02 | 14,752 |
| 2022-01-20 | $1.13 | $1.13 | 219,153 |
| 2022-01-19 | $1.20 | $1.20 | 18,998 |
| 2022-01-18 | $1.11 | $1.11 | 4,396 |
| 2022-01-14 | $1.31 | $1.31 | 1,918 |
| 2022-01-13 | $1.34 | $1.34 | 113 |
| 2022-01-12 | $1.50 | $1.50 | 100 |
| 2022-01-11 | $1.29 | $1.29 | 4,300 |
| 2022-01-10 | $1.34 | $1.34 | 1,746 |
| 2022-01-07 | $1.35 | $1.35 | 621 |
| 2022-01-06 | $1.32 | $1.32 | 1,937 |
| 2022-01-05 | $1.35 | $1.35 | 4,436 |
| 2022-01-04 | $1.38 | $1.38 | 1,447 |
| 2022-01-03 | $1.56 | $1.56 | 4,375 |