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
- 2010-01-05 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 | $0.48 | $0.48 | 46,343 |
| 2022-12-29 | $0.46 | $0.46 | 55,859 |
| 2022-12-28 | $0.48 | $0.48 | 292,094 |
| 2022-12-27 | $0.38 | $0.38 | 20,795 |
| 2022-12-23 | $0.39 | $0.39 | 23,820 |
| 2022-12-22 | $0.39 | $0.39 | 34,485 |
| 2022-12-21 | $0.36 | $0.36 | 10,600 |
| 2022-12-20 | $0.36 | $0.36 | 34,190 |
| 2022-12-19 | $0.40 | $0.40 | 95,403 |
| 2022-12-16 | $0.41 | $0.41 | 32,980 |
| 2022-12-15 | $0.42 | $0.42 | 20,700 |
| 2022-12-14 | $0.46 | $0.46 | 84,688 |
| 2022-12-13 | $0.41 | $0.41 | 157,606 |
| 2022-12-12 | $0.41 | $0.41 | 37,750 |
| 2022-12-09 | $0.41 | $0.41 | 6,095 |
| 2022-12-08 | $0.43 | $0.43 | 98,855 |
| 2022-12-07 | $0.41 | $0.41 | 36,528 |
| 2022-12-06 | $0.43 | $0.43 | 128,154 |
| 2022-12-05 | $0.44 | $0.44 | 85,018 |
| 2022-12-02 | $0.44 | $0.44 | 13,820 |
| 2022-12-01 | $0.44 | $0.44 | 75,769 |
| 2022-11-30 | $0.42 | $0.42 | 120,314 |
| 2022-11-29 | $0.48 | $0.48 | 77,515 |
| 2022-11-28 | $0.42 | $0.42 | 126,009 |
| 2022-11-25 | $0.50 | $0.50 | 11,600 |
| 2022-11-23 | $0.50 | $0.50 | 17,650 |
| 2022-11-22 | $0.48 | $0.48 | 38,345 |
| 2022-11-21 | $0.51 | $0.51 | 35,475 |
| 2022-11-18 | $0.52 | $0.52 | 174,081 |
| 2022-11-17 | $0.55 | $0.55 | 86,285 |
| 2022-11-16 | $0.54 | $0.54 | 484,033 |
| 2022-11-15 | $0.50 | $0.50 | 101,507 |
| 2022-11-14 | $0.47 | $0.47 | 55,370 |
| 2022-11-11 | $0.46 | $0.46 | 122,639 |
| 2022-11-10 | $0.46 | $0.46 | 38,775 |
| 2022-11-09 | $0.43 | $0.43 | 65,592 |
| 2022-11-08 | $0.45 | $0.45 | 18,500 |
| 2022-11-07 | $0.45 | $0.45 | 30,234 |
| 2022-11-04 | $0.50 | $0.50 | 16,669 |
| 2022-11-03 | $0.45 | $0.45 | 83,872 |
| 2022-11-02 | $0.48 | $0.48 | 177,195 |
| 2022-11-01 | $0.50 | $0.50 | 232,951 |
| 2022-10-31 | $0.40 | $0.40 | 76,670 |
| 2022-10-28 | $0.40 | $0.40 | 96,600 |
| 2022-10-27 | $0.41 | $0.41 | 37,550 |
| 2022-10-26 | $0.50 | $0.50 | 102,410 |
| 2022-10-25 | $0.51 | $0.51 | 15,400 |
| 2022-10-24 | $0.51 | $0.51 | 29,520 |
| 2022-10-21 | $0.51 | $0.51 | 25,000 |
| 2022-10-20 | $0.52 | $0.52 | 26,008 |
| 2022-10-19 | $0.55 | $0.55 | 33,380 |
| 2022-10-18 | $0.60 | $0.60 | 58,950 |
| 2022-10-17 | $0.51 | $0.51 | 39,726 |
| 2022-10-14 | $0.51 | $0.51 | 38,135 |
| 2022-10-13 | $0.55 | $0.55 | 115,500 |
| 2022-10-12 | $0.58 | $0.58 | 95,900 |
| 2022-10-11 | $0.51 | $0.51 | 27,948 |
| 2022-10-10 | $0.50 | $0.50 | 77,100 |
| 2022-10-07 | $0.60 | $0.60 | 28,250 |
| 2022-10-06 | $0.56 | $0.56 | 17,300 |
| 2022-10-05 | $0.49 | $0.49 | 40,055 |
| 2022-10-04 | $0.50 | $0.50 | 36,940 |
| 2022-10-03 | $0.45 | $0.45 | 186,064 |
| 2022-09-30 | $0.69 | $0.69 | 30,338 |
| 2022-09-29 | $0.78 | $0.78 | 12,508 |
| 2022-09-28 | $0.80 | $0.80 | 52,422 |
| 2022-09-27 | $0.84 | $0.84 | 12,731 |
| 2022-09-26 | $0.82 | $0.82 | 128,005 |
| 2022-09-23 | $0.85 | $0.85 | 47,739 |
| 2022-09-22 | $0.86 | $0.86 | 13,050 |
| 2022-09-21 | $0.88 | $0.88 | 75,510 |
| 2022-09-20 | $0.80 | $0.80 | 37,173 |
| 2022-09-19 | $0.91 | $0.91 | 58,820 |
| 2022-09-16 | $0.92 | $0.92 | 385,230 |
| 2022-09-15 | $0.94 | $0.94 | 66,974 |
| 2022-09-14 | $0.95 | $0.95 | 12,057 |
| 2022-09-13 | $0.96 | $0.96 | 71,459 |
| 2022-09-12 | $0.97 | $0.97 | 180,552 |
| 2022-09-09 | $0.93 | $0.93 | 126,899 |
| 2022-09-08 | $0.99 | $0.99 | 49,255 |
| 2022-09-07 | $1.11 | $1.11 | 41,405 |
| 2022-09-06 | $1.25 | $1.25 | 67,828 |
| 2022-09-02 | $1.04 | $1.04 | 61,772 |
| 2022-09-01 | $1.09 | $1.09 | 93,713 |
| 2022-08-31 | $1.04 | $1.04 | 49,337 |
| 2022-08-30 | $1.05 | $1.05 | 152,579 |
| 2022-08-29 | $0.93 | $0.93 | 44,898 |
| 2022-08-26 | $0.99 | $0.99 | 38,847 |
| 2022-08-25 | $1.01 | $1.01 | 167,025 |
| 2022-08-24 | $1.05 | $1.05 | 253,542 |
| 2022-08-23 | $0.70 | $0.70 | 47,651 |
| 2022-08-22 | $0.71 | $0.71 | 72,967 |
| 2022-08-19 | $0.69 | $0.69 | 95,911 |
| 2022-08-18 | $0.59 | $0.59 | 181,918 |
| 2022-08-17 | $0.49 | $0.49 | 81,822 |
| 2022-08-16 | $0.46 | $0.46 | 9,500 |
| 2022-08-15 | $0.51 | $0.51 | 34,766 |
| 2022-08-12 | $0.51 | $0.51 | 98,250 |
| 2022-08-11 | $0.44 | $0.44 | 8,600 |
| 2022-08-10 | $0.44 | $0.44 | 36,516 |
| 2022-08-09 | $0.43 | $0.43 | 282,765 |
| 2022-08-08 | $0.44 | $0.44 | 27,100 |
| 2022-08-05 | $0.46 | $0.46 | 39,163 |
| 2022-08-04 | $0.45 | $0.45 | 45,794 |
| 2022-08-03 | $0.42 | $0.42 | 23,800 |
| 2022-08-02 | $0.44 | $0.44 | 44,925 |
| 2022-08-01 | $0.40 | $0.40 | 32,750 |
| 2022-07-29 | $0.42 | $0.42 | 18,600 |
| 2022-07-28 | $0.41 | $0.41 | 30,260 |
| 2022-07-27 | $0.43 | $0.43 | 13,420 |
| 2022-07-26 | $0.43 | $0.43 | 38,790 |
| 2022-07-25 | $0.40 | $0.40 | 25,705 |
| 2022-07-22 | $0.43 | $0.43 | 16,910 |
| 2022-07-21 | $0.48 | $0.48 | 52,359 |
| 2022-07-20 | $0.44 | $0.44 | 5,125 |
| 2022-07-19 | $0.44 | $0.44 | 14,012 |
| 2022-07-18 | $0.48 | $0.48 | 83,653 |
| 2022-07-15 | $0.55 | $0.55 | 147,105 |
| 2022-07-14 | $0.46 | $0.46 | 57,564 |
| 2022-07-13 | $0.48 | $0.48 | 227,156 |
| 2022-07-12 | $0.32 | $0.32 | 84,060 |
| 2022-07-11 | $0.34 | $0.34 | 22,300 |
| 2022-07-08 | $0.32 | $0.32 | 10,054 |
| 2022-07-07 | $0.32 | $0.32 | 81,700 |
| 2022-07-06 | $0.32 | $0.32 | 93,200 |
| 2022-07-05 | $0.35 | $0.35 | 99,930 |
| 2022-07-01 | $0.28 | $0.28 | 114,300 |
| 2022-06-30 | $0.32 | $0.32 | 51,445 |
| 2022-06-29 | $0.33 | $0.33 | 94,700 |
| 2022-06-28 | $0.42 | $0.42 | 10,190 |
| 2022-06-27 | $0.41 | $0.41 | 5,016 |
| 2022-06-24 | $0.41 | $0.41 | 10,283 |
| 2022-06-23 | $0.41 | $0.41 | 33,050 |
| 2022-06-22 | $0.43 | $0.43 | 15,149 |
| 2022-06-21 | $0.48 | $0.48 | 43,765 |
| 2022-06-17 | $0.41 | $0.41 | 18,411 |
| 2022-06-16 | $0.50 | $0.50 | 96,605 |
| 2022-06-15 | $0.49 | $0.49 | 145,541 |
| 2022-06-14 | $0.36 | $0.36 | 92,950 |
| 2022-06-13 | $0.15 | $0.15 | 5,000 |
| 2022-06-10 | $0.19 | $0.19 | 0 |
| 2022-06-09 | $0.19 | $0.19 | 2,142 |
| 2022-06-08 | $0.20 | $0.20 | 0 |
| 2022-06-07 | $0.20 | $0.20 | 0 |
| 2022-06-06 | $0.20 | $0.20 | 0 |
| 2022-06-03 | $0.20 | $0.20 | 0 |
| 2022-06-02 | $0.20 | $0.20 | 0 |
| 2022-06-01 | $0.20 | $0.20 | 0 |
| 2022-05-31 | $0.20 | $0.20 | 8,635 |
| 2022-05-27 | $0.26 | $0.26 | 2,142 |
| 2022-05-26 | $0.36 | $0.36 | 12,500 |
| 2022-05-25 | $0.29 | $0.29 | 0 |
| 2022-05-24 | $0.29 | $0.29 | 0 |
| 2022-05-23 | $0.29 | $0.29 | 0 |
| 2022-05-20 | $0.29 | $0.29 | 100 |
| 2022-05-19 | $0.34 | $0.34 | 0 |
| 2022-05-18 | $0.34 | $0.34 | 0 |
| 2022-05-17 | $0.34 | $0.34 | 0 |
| 2022-05-16 | $0.34 | $0.34 | 0 |
| 2022-05-13 | $0.34 | $0.34 | 0 |
| 2022-05-12 | $0.34 | $0.34 | 1,000 |
| 2022-05-11 | $0.43 | $0.43 | 3,000 |
| 2022-05-10 | $0.36 | $0.36 | 0 |
| 2022-05-09 | $0.36 | $0.36 | 1,000 |
| 2022-05-06 | $0.42 | $0.42 | 0 |
| 2022-05-05 | $0.42 | $0.42 | 0 |
| 2022-05-04 | $0.42 | $0.42 | 12,500 |
| 2022-05-03 | $0.42 | $0.42 | 500 |
| 2022-05-02 | $0.41 | $0.41 | 150 |
| 2022-04-29 | $0.40 | $0.40 | 13,563 |
| 2022-04-28 | $0.36 | $0.36 | 1,250 |
| 2022-04-27 | $0.35 | $0.35 | 5,505 |
| 2022-04-26 | $0.31 | $0.31 | 0 |
| 2022-04-25 | $0.31 | $0.31 | 100 |
| 2022-04-22 | $0.38 | $0.37 | 0 |
| 2022-04-21 | $0.38 | $0.37 | 100 |
| 2022-04-20 | $0.38 | $0.37 | 7,500 |
| 2022-04-19 | $0.25 | $0.25 | 0 |
| 2022-04-18 | $0.25 | $0.25 | 0 |
| 2022-04-14 | $0.25 | $0.25 | 0 |
| 2022-04-13 | $0.25 | $0.25 | 5,000 |
| 2022-04-12 | $0.22 | $0.22 | 400 |
| 2022-04-11 | $0.18 | $0.18 | 81,925 |
| 2022-04-08 | $0.17 | $0.17 | 0 |
| 2022-04-07 | $0.17 | $0.17 | 0 |
| 2022-04-06 | $0.17 | $0.17 | 0 |
| 2022-04-05 | $0.17 | $0.17 | 0 |
| 2022-04-04 | $0.17 | $0.17 | 0 |
| 2022-04-01 | $0.17 | $0.17 | 0 |
| 2022-03-31 | $0.17 | $0.17 | 4,871 |
| 2022-03-30 | $0.16 | $0.16 | 0 |
| 2022-03-29 | $0.16 | $0.16 | 0 |
| 2022-03-28 | $0.16 | $0.16 | 0 |
| 2022-03-25 | $0.16 | $0.16 | 0 |
| 2022-03-24 | $0.16 | $0.16 | 0 |
| 2022-03-23 | $0.16 | $0.16 | 0 |
| 2022-03-22 | $0.16 | $0.16 | 0 |
| 2022-03-21 | $0.16 | $0.16 | 200 |
| 2022-03-18 | $0.11 | $0.11 | 0 |
| 2022-03-17 | $0.11 | $0.11 | 151 |
| 2022-03-16 | $0.10 | $0.10 | 0 |
| 2022-03-15 | $0.10 | $0.10 | 0 |
| 2022-03-14 | $0.10 | $0.10 | 0 |
| 2022-03-11 | $0.10 | $0.10 | 0 |
| 2022-03-10 | $0.10 | $0.10 | 0 |
| 2022-03-09 | $0.10 | $0.10 | 0 |
| 2022-03-08 | $0.10 | $0.10 | 0 |
| 2022-03-07 | $0.10 | $0.10 | 0 |
| 2022-03-04 | $0.10 | $0.10 | 0 |
| 2022-03-03 | $0.10 | $0.10 | 0 |
| 2022-03-02 | $0.10 | $0.10 | 0 |
| 2022-03-01 | $0.10 | $0.10 | 0 |
| 2022-02-28 | $0.10 | $0.10 | 0 |
| 2022-02-25 | $0.10 | $0.10 | 0 |
| 2022-02-24 | $0.10 | $0.10 | 0 |
| 2022-02-23 | $0.10 | $0.10 | 0 |
| 2022-02-22 | $0.10 | $0.10 | 0 |
| 2022-02-18 | $0.10 | $0.10 | 250 |
| 2022-02-17 | $0.14 | $0.14 | 0 |
| 2022-02-16 | $0.14 | $0.14 | 100 |
| 2022-02-15 | $0.18 | $0.18 | 0 |
| 2022-02-14 | $0.18 | $0.18 | 0 |
| 2022-02-11 | $0.18 | $0.18 | 0 |
| 2022-02-10 | $0.18 | $0.18 | 0 |
| 2022-02-09 | $0.18 | $0.18 | 0 |
| 2022-02-08 | $0.18 | $0.18 | 0 |
| 2022-02-07 | $0.18 | $0.18 | 195 |
| 2022-02-04 | $0.25 | $0.25 | 0 |
| 2022-02-03 | $0.25 | $0.25 | 0 |
| 2022-02-02 | $0.25 | $0.25 | 0 |
| 2022-02-01 | $0.25 | $0.25 | 0 |
| 2022-01-31 | $0.25 | $0.25 | 0 |
| 2022-01-28 | $0.25 | $0.25 | 0 |
| 2022-01-27 | $0.25 | $0.25 | 0 |
| 2022-01-26 | $0.25 | $0.25 | 0 |
| 2022-01-25 | $0.25 | $0.25 | 0 |
| 2022-01-24 | $0.25 | $0.25 | 0 |
| 2022-01-21 | $0.25 | $0.25 | 0 |
| 2022-01-20 | $0.25 | $0.25 | 0 |
| 2022-01-19 | $0.25 | $0.25 | 0 |
| 2022-01-18 | $0.25 | $0.25 | 0 |
| 2022-01-14 | $0.25 | $0.25 | 0 |
| 2022-01-13 | $0.25 | $0.25 | 5,000 |
| 2022-01-12 | $0.25 | $0.25 | 200 |
| 2022-01-11 | $0.20 | $0.20 | 1,600 |
| 2022-01-10 | $0.16 | $0.16 | 2,153 |
| 2022-01-07 | $0.16 | $0.16 | 1,100 |
| 2022-01-06 | $0.58 | $0.58 | 5,934 |
| 2022-01-05 | $0.67 | $0.67 | 13,618 |
| 2022-01-04 | $0.65 | $0.65 | 16,320 |
| 2022-01-03 | $0.60 | $0.60 | 31,045 |