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
- 2014-02-05 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 | $0.15 | $0.15 | 234,600 |
| 2022-12-29 | $0.14 | $0.14 | 81,700 |
| 2022-12-28 | $0.14 | $0.14 | 232,700 |
| 2022-12-27 | $0.14 | $0.14 | 100,400 |
| 2022-12-23 | $0.14 | $0.14 | 89,100 |
| 2022-12-22 | $0.15 | $0.15 | 266,900 |
| 2022-12-21 | $0.15 | $0.15 | 994,300 |
| 2022-12-20 | $0.14 | $0.14 | 88,400 |
| 2022-12-19 | $0.13 | $0.13 | 97,600 |
| 2022-12-16 | $0.14 | $0.14 | 32,800 |
| 2022-12-15 | $0.14 | $0.14 | 21,600 |
| 2022-12-14 | $0.14 | $0.14 | 62,900 |
| 2022-12-13 | $0.15 | $0.15 | 177,300 |
| 2022-12-12 | $0.15 | $0.15 | 340,200 |
| 2022-12-09 | $0.16 | $0.16 | 286,300 |
| 2022-12-08 | $0.16 | $0.16 | 92,800 |
| 2022-12-07 | $0.15 | $0.15 | 24,700 |
| 2022-12-06 | $0.15 | $0.15 | 561,700 |
| 2022-12-05 | $0.16 | $0.16 | 66,600 |
| 2022-12-02 | $0.16 | $0.16 | 16,300 |
| 2022-12-01 | $0.16 | $0.16 | 24,100 |
| 2022-11-30 | $0.16 | $0.16 | 27,000 |
| 2022-11-29 | $0.16 | $0.16 | 49,300 |
| 2022-11-28 | $0.16 | $0.16 | 324,100 |
| 2022-11-25 | $0.15 | $0.15 | 3,300 |
| 2022-11-23 | $0.15 | $0.15 | 166,200 |
| 2022-11-22 | $0.16 | $0.16 | 298,700 |
| 2022-11-21 | $0.16 | $0.16 | 97,500 |
| 2022-11-18 | $0.16 | $0.16 | 708,400 |
| 2022-11-17 | $0.15 | $0.15 | 138,500 |
| 2022-11-16 | $0.15 | $0.15 | 274,500 |
| 2022-11-15 | $0.16 | $0.16 | 300,700 |
| 2022-11-14 | $0.16 | $0.16 | 616,300 |
| 2022-11-11 | $0.16 | $0.16 | 16,900 |
| 2022-11-10 | $0.16 | $0.16 | 175,500 |
| 2022-11-09 | $0.16 | $0.16 | 351,000 |
| 2022-11-08 | $0.16 | $0.16 | 184,100 |
| 2022-11-07 | $0.16 | $0.16 | 184,400 |
| 2022-11-04 | $0.17 | $0.17 | 86,300 |
| 2022-11-03 | $0.17 | $0.17 | 124,400 |
| 2022-11-02 | $0.17 | $0.17 | 164,100 |
| 2022-11-01 | $0.17 | $0.17 | 371,600 |
| 2022-10-31 | $0.17 | $0.17 | 158,000 |
| 2022-10-28 | $0.17 | $0.17 | 390,900 |
| 2022-10-27 | $0.16 | $0.16 | 170,900 |
| 2022-10-26 | $0.17 | $0.17 | 195,100 |
| 2022-10-25 | $0.17 | $0.17 | 208,500 |
| 2022-10-24 | $0.17 | $0.17 | 73,000 |
| 2022-10-21 | $0.17 | $0.17 | 12,000 |
| 2022-10-20 | $0.17 | $0.17 | 72,500 |
| 2022-10-19 | $0.18 | $0.18 | 48,600 |
| 2022-10-18 | $0.17 | $0.17 | 180,800 |
| 2022-10-17 | $0.16 | $0.16 | 122,000 |
| 2022-10-14 | $0.16 | $0.16 | 82,600 |
| 2022-10-13 | $0.16 | $0.16 | 78,100 |
| 2022-10-12 | $0.17 | $0.17 | 220,600 |
| 2022-10-11 | $0.17 | $0.17 | 137,300 |
| 2022-10-10 | $0.18 | $0.18 | 184,100 |
| 2022-10-07 | $0.18 | $0.18 | 21,600 |
| 2022-10-06 | $0.17 | $0.17 | 304,200 |
| 2022-10-05 | $0.18 | $0.18 | 85,800 |
| 2022-10-04 | $0.17 | $0.17 | 154,700 |
| 2022-10-03 | $0.17 | $0.17 | 181,600 |
| 2022-09-30 | $0.17 | $0.17 | 21,300 |
| 2022-09-29 | $0.17 | $0.17 | 49,700 |
| 2022-09-28 | $0.17 | $0.17 | 98,200 |
| 2022-09-27 | $0.17 | $0.17 | 42,900 |
| 2022-09-26 | $0.17 | $0.17 | 98,900 |
| 2022-09-23 | $0.17 | $0.17 | 80,800 |
| 2022-09-22 | $0.18 | $0.18 | 84,800 |
| 2022-09-21 | $0.18 | $0.18 | 55,900 |
| 2022-09-20 | $0.18 | $0.18 | 284,800 |
| 2022-09-19 | $0.18 | $0.18 | 86,800 |
| 2022-09-16 | $0.18 | $0.18 | 277,900 |
| 2022-09-15 | $0.18 | $0.18 | 112,000 |
| 2022-09-14 | $0.18 | $0.18 | 222,200 |
| 2022-09-13 | $0.17 | $0.17 | 44,500 |
| 2022-09-12 | $0.17 | $0.17 | 434,900 |
| 2022-09-09 | $0.18 | $0.18 | 164,700 |
| 2022-09-08 | $0.17 | $0.17 | 381,900 |
| 2022-09-07 | $0.18 | $0.18 | 89,600 |
| 2022-09-06 | $0.18 | $0.18 | 198,500 |
| 2022-09-02 | $0.18 | $0.18 | 321,500 |
| 2022-09-01 | $0.18 | $0.18 | 103,500 |
| 2022-08-31 | $0.19 | $0.19 | 459,800 |
| 2022-08-30 | $0.18 | $0.18 | 452,200 |
| 2022-08-29 | $0.19 | $0.19 | 443,400 |
| 2022-08-26 | $0.19 | $0.19 | 308,100 |
| 2022-08-25 | $0.18 | $0.18 | 817,300 |
| 2022-08-24 | $0.18 | $0.18 | 87,600 |
| 2022-08-23 | $0.18 | $0.18 | 129,400 |
| 2022-08-22 | $0.18 | $0.18 | 401,000 |
| 2022-08-19 | $0.18 | $0.18 | 213,400 |
| 2022-08-18 | $0.18 | $0.18 | 85,800 |
| 2022-08-17 | $0.17 | $0.17 | 380,000 |
| 2022-08-16 | $0.19 | $0.19 | 269,700 |
| 2022-08-15 | $0.19 | $0.19 | 80,500 |
| 2022-08-12 | $0.19 | $0.19 | 167,600 |
| 2022-08-11 | $0.19 | $0.19 | 194,600 |
| 2022-08-10 | $0.18 | $0.18 | 277,800 |
| 2022-08-09 | $0.18 | $0.18 | 814,800 |
| 2022-08-08 | $0.19 | $0.19 | 325,500 |
| 2022-08-05 | $0.18 | $0.18 | 15,300 |
| 2022-08-04 | $0.18 | $0.18 | 474,700 |
| 2022-08-03 | $0.19 | $0.19 | 176,700 |
| 2022-08-02 | $0.18 | $0.18 | 219,300 |
| 2022-08-01 | $0.19 | $0.19 | 302,300 |
| 2022-07-29 | $0.17 | $0.17 | 208,600 |
| 2022-07-28 | $0.18 | $0.18 | 288,100 |
| 2022-07-27 | $0.18 | $0.18 | 472,500 |
| 2022-07-26 | $0.16 | $0.16 | 732,800 |
| 2022-07-25 | $0.18 | $0.18 | 441,700 |
| 2022-07-22 | $0.17 | $0.17 | 293,000 |
| 2022-07-21 | $0.17 | $0.17 | 381,400 |
| 2022-07-20 | $0.18 | $0.18 | 350,400 |
| 2022-07-19 | $0.17 | $0.17 | 131,200 |
| 2022-07-18 | $0.17 | $0.17 | 84,700 |
| 2022-07-15 | $0.17 | $0.17 | 162,100 |
| 2022-07-14 | $0.16 | $0.16 | 73,800 |
| 2022-07-13 | $0.16 | $0.16 | 74,600 |
| 2022-07-12 | $0.15 | $0.15 | 27,300 |
| 2022-07-11 | $0.16 | $0.16 | 88,600 |
| 2022-07-08 | $0.15 | $0.15 | 441,000 |
| 2022-07-07 | $0.17 | $0.17 | 486,100 |
| 2022-07-06 | $0.17 | $0.17 | 157,400 |
| 2022-07-05 | $0.17 | $0.17 | 71,700 |
| 2022-07-01 | $0.17 | $0.17 | 54,000 |
| 2022-06-30 | $0.17 | $0.17 | 96,300 |
| 2022-06-29 | $0.17 | $0.17 | 98,600 |
| 2022-06-28 | $0.17 | $0.17 | 148,300 |
| 2022-06-27 | $0.17 | $0.17 | 27,400 |
| 2022-06-24 | $0.17 | $0.17 | 638,900 |
| 2022-06-23 | $0.18 | $0.18 | 162,700 |
| 2022-06-22 | $0.17 | $0.17 | 198,300 |
| 2022-06-21 | $0.17 | $0.17 | 151,900 |
| 2022-06-17 | $0.17 | $0.17 | 49,100 |
| 2022-06-16 | $0.17 | $0.17 | 88,100 |
| 2022-06-15 | $0.16 | $0.16 | 101,600 |
| 2022-06-14 | $0.17 | $0.17 | 211,500 |
| 2022-06-13 | $0.18 | $0.18 | 464,100 |
| 2022-06-10 | $0.15 | $0.15 | 126,000 |
| 2022-06-09 | $0.15 | $0.15 | 478,000 |
| 2022-06-08 | $0.17 | $0.17 | 174,100 |
| 2022-06-07 | $0.17 | $0.17 | 30,600 |
| 2022-06-06 | $0.18 | $0.18 | 188,100 |
| 2022-06-03 | $0.18 | $0.18 | 39,200 |
| 2022-06-02 | $0.19 | $0.19 | 482,500 |
| 2022-06-01 | $0.18 | $0.18 | 276,900 |
| 2022-05-31 | $0.19 | $0.19 | 330,300 |
| 2022-05-27 | $0.22 | $0.22 | 275,000 |
| 2022-05-26 | $0.19 | $0.19 | 220,900 |
| 2022-05-25 | $0.18 | $0.18 | 10,400 |
| 2022-05-24 | $0.18 | $0.18 | 116,800 |
| 2022-05-23 | $0.19 | $0.19 | 79,900 |
| 2022-05-20 | $0.17 | $0.17 | 111,500 |
| 2022-05-19 | $0.18 | $0.18 | 73,800 |
| 2022-05-18 | $0.18 | $0.18 | 124,400 |
| 2022-05-17 | $0.20 | $0.20 | 185,100 |
| 2022-05-16 | $0.18 | $0.18 | 26,200 |
| 2022-05-13 | $0.19 | $0.19 | 234,000 |
| 2022-05-12 | $0.18 | $0.18 | 273,000 |
| 2022-05-11 | $0.17 | $0.17 | 156,400 |
| 2022-05-10 | $0.17 | $0.17 | 267,900 |
| 2022-05-09 | $0.18 | $0.18 | 802,700 |
| 2022-05-06 | $0.18 | $0.18 | 620,500 |
| 2022-05-05 | $0.20 | $0.20 | 331,900 |
| 2022-05-04 | $0.17 | $0.17 | 148,600 |
| 2022-05-03 | $0.20 | $0.20 | 35,400 |
| 2022-05-02 | $0.18 | $0.18 | 383,800 |
| 2022-04-29 | $0.20 | $0.20 | 303,700 |
| 2022-04-28 | $0.18 | $0.18 | 335,600 |
| 2022-04-27 | $0.20 | $0.20 | 390,800 |
| 2022-04-26 | $0.19 | $0.19 | 304,500 |
| 2022-04-25 | $0.17 | $0.17 | 235,600 |
| 2022-04-22 | $0.18 | $0.18 | 1,342,600 |
| 2022-04-21 | $0.18 | $0.18 | 494,500 |
| 2022-04-20 | $0.17 | $0.17 | 188,900 |
| 2022-04-19 | $0.17 | $0.17 | 150,200 |
| 2022-04-18 | $0.17 | $0.17 | 131,800 |
| 2022-04-14 | $0.17 | $0.17 | 1,945,700 |
| 2022-04-13 | $0.16 | $0.16 | 385,800 |
| 2022-04-12 | $0.15 | $0.15 | 191,300 |
| 2022-04-11 | $0.15 | $0.15 | 147,000 |
| 2022-04-08 | $0.15 | $0.15 | 521,200 |
| 2022-04-07 | $0.15 | $0.15 | 36,700 |
| 2022-04-06 | $0.15 | $0.15 | 22,200 |
| 2022-04-05 | $0.15 | $0.15 | 97,100 |
| 2022-04-04 | $0.15 | $0.15 | 156,400 |
| 2022-04-01 | $0.16 | $0.16 | 168,300 |
| 2022-03-31 | $0.16 | $0.16 | 86,400 |
| 2022-03-30 | $0.14 | $0.14 | 181,800 |
| 2022-03-29 | $0.14 | $0.14 | 334,100 |
| 2022-03-28 | $0.15 | $0.15 | 439,000 |
| 2022-03-25 | $0.17 | $0.17 | 101,000 |
| 2022-03-24 | $0.17 | $0.17 | 70,300 |
| 2022-03-23 | $0.16 | $0.16 | 122,500 |
| 2022-03-22 | $0.16 | $0.16 | 52,300 |
| 2022-03-21 | $0.17 | $0.17 | 96,400 |
| 2022-03-18 | $0.18 | $0.18 | 151,300 |
| 2022-03-17 | $0.18 | $0.18 | 169,300 |
| 2022-03-16 | $0.16 | $0.16 | 21,900 |
| 2022-03-15 | $0.16 | $0.16 | 63,100 |
| 2022-03-14 | $0.17 | $0.17 | 73,000 |
| 2022-03-11 | $0.17 | $0.17 | 47,800 |
| 2022-03-10 | $0.17 | $0.17 | 100,600 |
| 2022-03-09 | $0.16 | $0.16 | 376,900 |
| 2022-03-08 | $0.14 | $0.14 | 1,492,600 |
| 2022-03-07 | $0.15 | $0.15 | 308,200 |
| 2022-03-04 | $0.16 | $0.16 | 80,400 |
| 2022-03-03 | $0.16 | $0.16 | 234,100 |
| 2022-03-02 | $0.17 | $0.17 | 219,200 |
| 2022-03-01 | $0.16 | $0.16 | 51,500 |
| 2022-02-28 | $0.17 | $0.17 | 220,200 |
| 2022-02-25 | $0.16 | $0.16 | 127,400 |
| 2022-02-24 | $0.15 | $0.15 | 297,300 |
| 2022-02-23 | $0.15 | $0.15 | 202,400 |
| 2022-02-22 | $0.17 | $0.17 | 60,500 |
| 2022-02-18 | $0.17 | $0.17 | 572,300 |
| 2022-02-17 | $0.18 | $0.18 | 162,300 |
| 2022-02-16 | $0.18 | $0.18 | 313,400 |
| 2022-02-15 | $0.18 | $0.18 | 320,400 |
| 2022-02-14 | $0.19 | $0.19 | 184,500 |
| 2022-02-11 | $0.19 | $0.19 | 119,000 |
| 2022-02-10 | $0.19 | $0.19 | 397,000 |
| 2022-02-09 | $0.20 | $0.20 | 276,600 |
| 2022-02-08 | $0.19 | $0.19 | 411,300 |
| 2022-02-07 | $0.19 | $0.19 | 904,000 |
| 2022-02-04 | $0.22 | $0.22 | 454,900 |
| 2022-02-03 | $0.23 | $0.23 | 111,500 |
| 2022-02-02 | $0.23 | $0.23 | 169,700 |
| 2022-02-01 | $0.24 | $0.24 | 79,800 |
| 2022-01-31 | $0.24 | $0.24 | 240,900 |
| 2022-01-28 | $0.21 | $0.21 | 980,500 |
| 2022-01-27 | $0.22 | $0.22 | 837,000 |
| 2022-01-26 | $0.24 | $0.24 | 33,900 |
| 2022-01-25 | $0.22 | $0.22 | 256,900 |
| 2022-01-24 | $0.22 | $0.22 | 302,900 |
| 2022-01-21 | $0.25 | $0.25 | 132,600 |
| 2022-01-20 | $0.26 | $0.26 | 43,800 |
| 2022-01-19 | $0.25 | $0.25 | 89,600 |
| 2022-01-18 | $0.24 | $0.24 | 181,500 |
| 2022-01-14 | $0.26 | $0.26 | 218,900 |
| 2022-01-13 | $0.26 | $0.26 | 27,800 |
| 2022-01-12 | $0.26 | $0.26 | 68,100 |
| 2022-01-11 | $0.25 | $0.25 | 85,600 |
| 2022-01-10 | $0.25 | $0.24 | 28,600 |
| 2022-01-07 | $0.25 | $0.25 | 112,200 |
| 2022-01-06 | $0.25 | $0.25 | 79,300 |
| 2022-01-05 | $0.26 | $0.26 | 30,600 |
| 2022-01-04 | $0.26 | $0.26 | 19,300 |
| 2022-01-03 | $0.27 | $0.27 | 42,400 |