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
- 2010-09-01 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 | $0.12 | $0.12 | 29,600 |
| 2022-12-29 | $0.12 | $0.12 | 56,600 |
| 2022-12-28 | $0.12 | $0.12 | 45,500 |
| 2022-12-27 | $0.12 | $0.12 | 23,500 |
| 2022-12-23 | $0.12 | $0.12 | 18,500 |
| 2022-12-22 | $0.11 | $0.11 | 7,200 |
| 2022-12-21 | $0.11 | $0.11 | 29,000 |
| 2022-12-20 | $0.11 | $0.11 | 4,000 |
| 2022-12-19 | $0.12 | $0.12 | 73,500 |
| 2022-12-16 | $0.12 | $0.12 | 46,200 |
| 2022-12-15 | $0.13 | $0.13 | 1,500 |
| 2022-12-14 | $0.14 | $0.14 | 700 |
| 2022-12-13 | $0.14 | $0.14 | 42,000 |
| 2022-12-12 | $0.13 | $0.13 | 185,900 |
| 2022-12-09 | $0.13 | $0.13 | 0 |
| 2022-12-08 | $0.13 | $0.13 | 13,600 |
| 2022-12-07 | $0.12 | $0.12 | 9,900 |
| 2022-12-06 | $0.13 | $0.13 | 20,700 |
| 2022-12-05 | $0.13 | $0.13 | 32,100 |
| 2022-12-02 | $0.13 | $0.13 | 10,900 |
| 2022-12-01 | $0.13 | $0.13 | 257,000 |
| 2022-11-30 | $0.12 | $0.12 | 6,500 |
| 2022-11-29 | $0.13 | $0.13 | 100 |
| 2022-11-28 | $0.13 | $0.13 | 12,100 |
| 2022-11-25 | $0.13 | $0.13 | 100 |
| 2022-11-23 | $0.13 | $0.13 | 27,700 |
| 2022-11-22 | $0.12 | $0.12 | 3,600 |
| 2022-11-21 | $0.12 | $0.12 | 10,000 |
| 2022-11-18 | $0.12 | $0.12 | 700 |
| 2022-11-17 | $0.12 | $0.12 | 0 |
| 2022-11-16 | $0.12 | $0.12 | 2,000 |
| 2022-11-15 | $0.12 | $0.12 | 19,600 |
| 2022-11-14 | $0.14 | $0.14 | 100 |
| 2022-11-11 | $0.14 | $0.14 | 4,300 |
| 2022-11-10 | $0.11 | $0.11 | 64,100 |
| 2022-11-09 | $0.12 | $0.12 | 63,500 |
| 2022-11-08 | $0.13 | $0.13 | 24,000 |
| 2022-11-07 | $0.13 | $0.13 | 120,700 |
| 2022-11-04 | $0.13 | $0.13 | 32,600 |
| 2022-11-03 | $0.11 | $0.11 | 300 |
| 2022-11-02 | $0.12 | $0.12 | 1,100 |
| 2022-11-01 | $0.13 | $0.13 | 0 |
| 2022-10-31 | $0.13 | $0.13 | 4,900 |
| 2022-10-28 | $0.13 | $0.13 | 1,000 |
| 2022-10-27 | $0.13 | $0.13 | 82,100 |
| 2022-10-26 | $0.13 | $0.13 | 5,000 |
| 2022-10-25 | $0.13 | $0.13 | 40,600 |
| 2022-10-24 | $0.14 | $0.14 | 53,900 |
| 2022-10-21 | $0.13 | $0.13 | 17,100 |
| 2022-10-20 | $0.14 | $0.14 | 6,500 |
| 2022-10-19 | $0.14 | $0.14 | 6,900 |
| 2022-10-18 | $0.14 | $0.14 | 27,600 |
| 2022-10-17 | $0.11 | $0.11 | 111,300 |
| 2022-10-14 | $0.14 | $0.14 | 100 |
| 2022-10-13 | $0.13 | $0.13 | 39,800 |
| 2022-10-12 | $0.14 | $0.14 | 10,000 |
| 2022-10-11 | $0.14 | $0.14 | 39,300 |
| 2022-10-10 | $0.14 | $0.14 | 3,900 |
| 2022-10-07 | $0.14 | $0.14 | 4,600 |
| 2022-10-06 | $0.15 | $0.15 | 3,300 |
| 2022-10-05 | $0.15 | $0.15 | 100 |
| 2022-10-04 | $0.14 | $0.14 | 16,300 |
| 2022-10-03 | $0.15 | $0.15 | 39,900 |
| 2022-09-30 | $0.14 | $0.14 | 4,000 |
| 2022-09-29 | $0.14 | $0.14 | 0 |
| 2022-09-28 | $0.14 | $0.14 | 84,700 |
| 2022-09-27 | $0.14 | $0.14 | 3,100 |
| 2022-09-26 | $0.13 | $0.13 | 102,800 |
| 2022-09-23 | $0.14 | $0.14 | 41,300 |
| 2022-09-22 | $0.15 | $0.15 | 15,400 |
| 2022-09-21 | $0.15 | $0.15 | 12,300 |
| 2022-09-20 | $0.14 | $0.14 | 4,200 |
| 2022-09-19 | $0.16 | $0.16 | 26,900 |
| 2022-09-16 | $0.15 | $0.15 | 0 |
| 2022-09-15 | $0.15 | $0.15 | 9,100 |
| 2022-09-14 | $0.16 | $0.16 | 7,600 |
| 2022-09-13 | $0.15 | $0.15 | 500 |
| 2022-09-12 | $0.15 | $0.15 | 128,500 |
| 2022-09-09 | $0.15 | $0.15 | 70,100 |
| 2022-09-08 | $0.15 | $0.15 | 37,200 |
| 2022-09-07 | $0.16 | $0.16 | 36,200 |
| 2022-09-06 | $0.15 | $0.15 | 13,900 |
| 2022-09-02 | $0.14 | $0.14 | 12,900 |
| 2022-09-01 | $0.14 | $0.14 | 6,600 |
| 2022-08-31 | $0.14 | $0.14 | 12,200 |
| 2022-08-30 | $0.14 | $0.14 | 28,400 |
| 2022-08-29 | $0.14 | $0.14 | 10,000 |
| 2022-08-26 | $0.14 | $0.14 | 15,000 |
| 2022-08-25 | $0.16 | $0.16 | 88,100 |
| 2022-08-24 | $0.15 | $0.15 | 82,100 |
| 2022-08-23 | $0.15 | $0.15 | 31,900 |
| 2022-08-22 | $0.16 | $0.16 | 89,100 |
| 2022-08-19 | $0.17 | $0.17 | 15,100 |
| 2022-08-18 | $0.17 | $0.17 | 37,200 |
| 2022-08-17 | $0.18 | $0.18 | 19,600 |
| 2022-08-16 | $0.17 | $0.17 | 36,800 |
| 2022-08-15 | $0.16 | $0.16 | 71,100 |
| 2022-08-12 | $0.14 | $0.14 | 120,200 |
| 2022-08-11 | $0.14 | $0.14 | 16,000 |
| 2022-08-10 | $0.14 | $0.14 | 46,700 |
| 2022-08-09 | $0.14 | $0.14 | 33,200 |
| 2022-08-08 | $0.13 | $0.13 | 138,500 |
| 2022-08-05 | $0.11 | $0.11 | 10,100 |
| 2022-08-04 | $0.11 | $0.11 | 62,800 |
| 2022-08-03 | $0.11 | $0.11 | 31,700 |
| 2022-08-02 | $0.12 | $0.12 | 2,700 |
| 2022-08-01 | $0.11 | $0.11 | 1,700 |
| 2022-07-29 | $0.11 | $0.11 | 5,900 |
| 2022-07-28 | $0.11 | $0.11 | 11,400 |
| 2022-07-27 | $0.11 | $0.11 | 14,700 |
| 2022-07-26 | $0.11 | $0.11 | 12,800 |
| 2022-07-25 | $0.10 | $0.10 | 4,300 |
| 2022-07-22 | $0.09 | $0.09 | 0 |
| 2022-07-21 | $0.09 | $0.09 | 2,200 |
| 2022-07-20 | $0.10 | $0.10 | 2,000 |
| 2022-07-19 | $0.09 | $0.09 | 31,200 |
| 2022-07-18 | $0.10 | $0.10 | 0 |
| 2022-07-15 | $0.10 | $0.10 | 2,000 |
| 2022-07-14 | $0.10 | $0.10 | 1,600 |
| 2022-07-13 | $0.09 | $0.09 | 22,100 |
| 2022-07-12 | $0.09 | $0.09 | 7,100 |
| 2022-07-11 | $0.09 | $0.09 | 11,100 |
| 2022-07-08 | $0.09 | $0.09 | 31,100 |
| 2022-07-07 | $0.10 | $0.10 | 10,600 |
| 2022-07-06 | $0.11 | $0.11 | 7,900 |
| 2022-07-05 | $0.09 | $0.09 | 80,800 |
| 2022-07-01 | $0.07 | $0.07 | 92,900 |
| 2022-06-30 | $0.07 | $0.07 | 12,000 |
| 2022-06-29 | $0.06 | $0.06 | 10,500 |
| 2022-06-28 | $0.07 | $0.07 | 3,500 |
| 2022-06-27 | $0.07 | $0.07 | 56,700 |
| 2022-06-24 | $0.07 | $0.07 | 7,100 |
| 2022-06-23 | $0.08 | $0.08 | 13,600 |
| 2022-06-22 | $0.08 | $0.08 | 19,600 |
| 2022-06-21 | $0.07 | $0.07 | 500 |
| 2022-06-17 | $0.07 | $0.07 | 2,800 |
| 2022-06-16 | $0.07 | $0.07 | 17,600 |
| 2022-06-15 | $0.07 | $0.07 | 11,200 |
| 2022-06-14 | $0.07 | $0.07 | 33,700 |
| 2022-06-13 | $0.08 | $0.08 | 29,000 |
| 2022-06-10 | $0.08 | $0.08 | 1,300 |
| 2022-06-09 | $0.08 | $0.08 | 5,900 |
| 2022-06-08 | $0.08 | $0.08 | 3,000 |
| 2022-06-07 | $0.09 | $0.09 | 51,900 |
| 2022-06-06 | $0.07 | $0.07 | 29,600 |
| 2022-06-03 | $0.08 | $0.08 | 1,900 |
| 2022-06-02 | $0.08 | $0.08 | 13,800 |
| 2022-06-01 | $0.08 | $0.08 | 53,600 |
| 2022-05-31 | $0.09 | $0.09 | 20,600 |
| 2022-05-27 | $0.10 | $0.10 | 10,400 |
| 2022-05-26 | $0.09 | $0.09 | 2,200 |
| 2022-05-25 | $0.09 | $0.09 | 700 |
| 2022-05-24 | $0.08 | $0.08 | 9,900 |
| 2022-05-23 | $0.09 | $0.09 | 18,100 |
| 2022-05-20 | $0.09 | $0.09 | 3,100 |
| 2022-05-19 | $0.10 | $0.10 | 1,700 |
| 2022-05-18 | $0.12 | $0.12 | 1,300 |
| 2022-05-17 | $0.10 | $0.10 | 4,500 |
| 2022-05-16 | $0.10 | $0.10 | 18,500 |
| 2022-05-13 | $0.11 | $0.11 | 88,100 |
| 2022-05-12 | $0.10 | $0.10 | 107,500 |
| 2022-05-11 | $0.08 | $0.08 | 5,000 |
| 2022-05-10 | $0.10 | $0.10 | 94,500 |
| 2022-05-09 | $0.10 | $0.10 | 31,200 |
| 2022-05-06 | $0.10 | $0.10 | 20,100 |
| 2022-05-05 | $0.11 | $0.11 | 33,300 |
| 2022-05-04 | $0.10 | $0.10 | 8,700 |
| 2022-05-03 | $0.10 | $0.10 | 6,100 |
| 2022-05-02 | $0.11 | $0.11 | 24,800 |
| 2022-04-29 | $0.11 | $0.11 | 21,900 |
| 2022-04-28 | $0.11 | $0.11 | 22,800 |
| 2022-04-27 | $0.11 | $0.11 | 30,600 |
| 2022-04-26 | $0.11 | $0.11 | 3,100 |
| 2022-04-25 | $0.11 | $0.11 | 62,700 |
| 2022-04-22 | $0.12 | $0.12 | 0 |
| 2022-04-21 | $0.12 | $0.12 | 44,300 |
| 2022-04-20 | $0.12 | $0.12 | 43,800 |
| 2022-04-19 | $0.13 | $0.13 | 42,500 |
| 2022-04-18 | $0.12 | $0.12 | 25,500 |
| 2022-04-14 | $0.11 | $0.11 | 54,500 |
| 2022-04-13 | $0.10 | $0.10 | 74,200 |
| 2022-04-12 | $0.11 | $0.11 | 30,100 |
| 2022-04-11 | $0.11 | $0.11 | 44,400 |
| 2022-04-08 | $0.10 | $0.10 | 6,800 |
| 2022-04-07 | $0.11 | $0.11 | 17,100 |
| 2022-04-06 | $0.11 | $0.11 | 30,700 |
| 2022-04-05 | $0.13 | $0.13 | 87,600 |
| 2022-04-04 | $0.11 | $0.11 | 29,600 |
| 2022-04-01 | $0.12 | $0.12 | 10,600 |
| 2022-03-31 | $0.12 | $0.12 | 120,100 |
| 2022-03-30 | $0.13 | $0.13 | 20,500 |
| 2022-03-29 | $0.12 | $0.12 | 67,300 |
| 2022-03-28 | $0.13 | $0.13 | 31,700 |
| 2022-03-25 | $0.14 | $0.14 | 6,400 |
| 2022-03-24 | $0.14 | $0.14 | 37,400 |
| 2022-03-23 | $0.14 | $0.14 | 31,900 |
| 2022-03-22 | $0.14 | $0.14 | 34,800 |
| 2022-03-21 | $0.12 | $0.12 | 6,500 |
| 2022-03-18 | $0.13 | $0.13 | 30,400 |
| 2022-03-17 | $0.12 | $0.12 | 146,400 |
| 2022-03-16 | $0.12 | $0.12 | 26,000 |
| 2022-03-15 | $0.12 | $0.12 | 66,400 |
| 2022-03-14 | $0.12 | $0.12 | 28,000 |
| 2022-03-11 | $0.13 | $0.13 | 96,600 |
| 2022-03-10 | $0.13 | $0.13 | 14,400 |
| 2022-03-09 | $0.12 | $0.12 | 106,700 |
| 2022-03-08 | $0.13 | $0.13 | 11,600 |
| 2022-03-07 | $0.13 | $0.13 | 33,500 |
| 2022-03-04 | $0.14 | $0.14 | 54,700 |
| 2022-03-03 | $0.13 | $0.13 | 3,900 |
| 2022-03-02 | $0.13 | $0.13 | 13,200 |
| 2022-03-01 | $0.14 | $0.14 | 23,600 |
| 2022-02-28 | $0.14 | $0.14 | 100,800 |
| 2022-02-25 | $0.14 | $0.14 | 65,900 |
| 2022-02-24 | $0.13 | $0.13 | 54,500 |
| 2022-02-23 | $0.13 | $0.13 | 9,400 |
| 2022-02-22 | $0.14 | $0.14 | 100,400 |
| 2022-02-18 | $0.15 | $0.15 | 30,100 |
| 2022-02-17 | $0.15 | $0.15 | 30,100 |
| 2022-02-16 | $0.16 | $0.16 | 20,500 |
| 2022-02-15 | $0.16 | $0.16 | 220,500 |
| 2022-02-14 | $0.15 | $0.15 | 56,600 |
| 2022-02-11 | $0.15 | $0.15 | 37,000 |
| 2022-02-10 | $0.15 | $0.15 | 77,600 |
| 2022-02-09 | $0.15 | $0.15 | 93,000 |
| 2022-02-08 | $0.15 | $0.15 | 160,600 |
| 2022-02-07 | $0.17 | $0.17 | 5,300 |
| 2022-02-04 | $0.17 | $0.17 | 39,600 |
| 2022-02-03 | $0.17 | $0.17 | 10,500 |
| 2022-02-02 | $0.17 | $0.17 | 45,900 |
| 2022-02-01 | $0.16 | $0.16 | 7,500 |
| 2022-01-31 | $0.16 | $0.16 | 50,100 |
| 2022-01-28 | $0.16 | $0.16 | 44,000 |
| 2022-01-27 | $0.16 | $0.16 | 8,500 |
| 2022-01-26 | $0.15 | $0.15 | 71,700 |
| 2022-01-25 | $0.16 | $0.16 | 105,700 |
| 2022-01-24 | $0.16 | $0.16 | 250,300 |
| 2022-01-21 | $0.18 | $0.18 | 141,100 |
| 2022-01-20 | $0.20 | $0.20 | 82,100 |
| 2022-01-19 | $0.20 | $0.20 | 210,300 |
| 2022-01-18 | $0.22 | $0.22 | 896,300 |
| 2022-01-14 | $0.19 | $0.19 | 227,600 |
| 2022-01-13 | $0.19 | $0.19 | 67,100 |
| 2022-01-12 | $0.18 | $0.18 | 123,900 |
| 2022-01-11 | $0.19 | $0.19 | 80,200 |
| 2022-01-10 | $0.19 | $0.19 | 174,000 |
| 2022-01-07 | $0.18 | $0.18 | 392,300 |
| 2022-01-06 | $0.17 | $0.17 | 288,400 |
| 2022-01-05 | $0.17 | $0.17 | 69,700 |
| 2022-01-04 | $0.17 | $0.17 | 289,300 |
| 2022-01-03 | $0.18 | $0.18 | 23,100 |