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
- 2008-03-07 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 | $0.07 | $0.07 | 245,000 |
| 2022-12-29 | $0.07 | $0.07 | 4,700 |
| 2022-12-28 | $0.07 | $0.07 | 84,300 |
| 2022-12-27 | $0.07 | $0.07 | 237,400 |
| 2022-12-23 | $0.07 | $0.07 | 52,400 |
| 2022-12-22 | $0.08 | $0.08 | 26,500 |
| 2022-12-21 | $0.08 | $0.08 | 45,200 |
| 2022-12-20 | $0.08 | $0.08 | 300 |
| 2022-12-19 | $0.07 | $0.07 | 110,400 |
| 2022-12-16 | $0.07 | $0.07 | 52,100 |
| 2022-12-15 | $0.08 | $0.08 | 258,900 |
| 2022-12-14 | $0.08 | $0.08 | 14,200 |
| 2022-12-13 | $0.08 | $0.08 | 133,000 |
| 2022-12-12 | $0.08 | $0.08 | 165,000 |
| 2022-12-09 | $0.08 | $0.08 | 63,100 |
| 2022-12-08 | $0.08 | $0.08 | 26,500 |
| 2022-12-07 | $0.07 | $0.07 | 5,000 |
| 2022-12-06 | $0.08 | $0.08 | 43,000 |
| 2022-12-05 | $0.07 | $0.07 | 145,000 |
| 2022-12-02 | $0.08 | $0.08 | 64,900 |
| 2022-12-01 | $0.08 | $0.08 | 108,700 |
| 2022-11-30 | $0.08 | $0.08 | 109,600 |
| 2022-11-29 | $0.08 | $0.08 | 176,800 |
| 2022-11-28 | $0.08 | $0.08 | 63,800 |
| 2022-11-25 | $0.09 | $0.09 | 7,400 |
| 2022-11-23 | $0.09 | $0.09 | 49,800 |
| 2022-11-22 | $0.09 | $0.09 | 67,400 |
| 2022-11-21 | $0.08 | $0.08 | 173,700 |
| 2022-11-18 | $0.09 | $0.09 | 21,300 |
| 2022-11-17 | $0.09 | $0.09 | 39,300 |
| 2022-11-16 | $0.09 | $0.09 | 40,600 |
| 2022-11-15 | $0.10 | $0.10 | 13,100 |
| 2022-11-14 | $0.09 | $0.09 | 32,700 |
| 2022-11-11 | $0.10 | $0.10 | 15,100 |
| 2022-11-10 | $0.10 | $0.10 | 41,200 |
| 2022-11-09 | $0.09 | $0.09 | 20,000 |
| 2022-11-08 | $0.09 | $0.09 | 16,200 |
| 2022-11-07 | $0.09 | $0.09 | 63,800 |
| 2022-11-04 | $0.09 | $0.09 | 21,100 |
| 2022-11-03 | $0.09 | $0.09 | 39,500 |
| 2022-11-02 | $0.09 | $0.09 | 10,000 |
| 2022-11-01 | $0.10 | $0.10 | 12,400 |
| 2022-10-31 | $0.10 | $0.10 | 40,000 |
| 2022-10-28 | $0.10 | $0.10 | 1,500 |
| 2022-10-27 | $0.10 | $0.10 | 4,700 |
| 2022-10-26 | $0.10 | $0.10 | 111,000 |
| 2022-10-25 | $0.10 | $0.10 | 93,700 |
| 2022-10-24 | $0.10 | $0.10 | 14,800 |
| 2022-10-21 | $0.10 | $0.10 | 29,400 |
| 2022-10-20 | $0.10 | $0.10 | 3,000 |
| 2022-10-19 | $0.10 | $0.10 | 26,900 |
| 2022-10-18 | $0.10 | $0.10 | 26,500 |
| 2022-10-17 | $0.10 | $0.10 | 20,900 |
| 2022-10-14 | $0.10 | $0.10 | 36,200 |
| 2022-10-13 | $0.11 | $0.11 | 54,200 |
| 2022-10-12 | $0.10 | $0.10 | 14,700 |
| 2022-10-11 | $0.10 | $0.10 | 5,700 |
| 2022-10-10 | $0.10 | $0.10 | 11,100 |
| 2022-10-07 | $0.11 | $0.11 | 49,000 |
| 2022-10-06 | $0.11 | $0.11 | 5,100 |
| 2022-10-05 | $0.12 | $0.12 | 37,500 |
| 2022-10-04 | $0.10 | $0.10 | 13,600 |
| 2022-10-03 | $0.10 | $0.10 | 108,200 |
| 2022-09-30 | $0.10 | $0.10 | 52,600 |
| 2022-09-29 | $0.10 | $0.10 | 6,200 |
| 2022-09-28 | $0.11 | $0.11 | 7,100 |
| 2022-09-27 | $0.10 | $0.10 | 12,000 |
| 2022-09-26 | $0.10 | $0.10 | 69,700 |
| 2022-09-23 | $0.11 | $0.11 | 17,000 |
| 2022-09-22 | $0.11 | $0.11 | 90,700 |
| 2022-09-21 | $0.11 | $0.11 | 4,600 |
| 2022-09-20 | $0.12 | $0.12 | 9,500 |
| 2022-09-19 | $0.11 | $0.11 | 59,300 |
| 2022-09-16 | $0.12 | $0.12 | 69,200 |
| 2022-09-15 | $0.13 | $0.13 | 17,100 |
| 2022-09-14 | $0.14 | $0.14 | 35,700 |
| 2022-09-13 | $0.14 | $0.14 | 73,000 |
| 2022-09-12 | $0.15 | $0.15 | 116,400 |
| 2022-09-09 | $0.15 | $0.15 | 45,600 |
| 2022-09-08 | $0.13 | $0.13 | 48,300 |
| 2022-09-07 | $0.13 | $0.13 | 44,400 |
| 2022-09-06 | $0.13 | $0.13 | 112,200 |
| 2022-09-02 | $0.15 | $0.15 | 13,200 |
| 2022-09-01 | $0.14 | $0.14 | 4,000 |
| 2022-08-31 | $0.14 | $0.14 | 19,200 |
| 2022-08-30 | $0.15 | $0.15 | 122,000 |
| 2022-08-29 | $0.14 | $0.14 | 95,200 |
| 2022-08-26 | $0.13 | $0.13 | 75,900 |
| 2022-08-25 | $0.13 | $0.13 | 32,000 |
| 2022-08-24 | $0.14 | $0.14 | 102,800 |
| 2022-08-23 | $0.11 | $0.11 | 172,500 |
| 2022-08-22 | $0.11 | $0.11 | 54,600 |
| 2022-08-19 | $0.11 | $0.11 | 29,400 |
| 2022-08-18 | $0.12 | $0.12 | 17,000 |
| 2022-08-17 | $0.12 | $0.12 | 99,600 |
| 2022-08-16 | $0.13 | $0.13 | 1,000 |
| 2022-08-15 | $0.13 | $0.13 | 40,600 |
| 2022-08-12 | $0.13 | $0.13 | 223,900 |
| 2022-08-11 | $0.16 | $0.16 | 68,800 |
| 2022-08-10 | $0.14 | $0.14 | 21,000 |
| 2022-08-09 | $0.14 | $0.14 | 8,600 |
| 2022-08-08 | $0.14 | $0.14 | 9,900 |
| 2022-08-05 | $0.15 | $0.15 | 12,400 |
| 2022-08-04 | $0.15 | $0.15 | 10,300 |
| 2022-08-03 | $0.15 | $0.15 | 37,700 |
| 2022-08-02 | $0.15 | $0.15 | 103,800 |
| 2022-08-01 | $0.15 | $0.15 | 51,900 |
| 2022-07-29 | $0.13 | $0.13 | 119,700 |
| 2022-07-28 | $0.12 | $0.12 | 45,600 |
| 2022-07-27 | $0.12 | $0.12 | 42,700 |
| 2022-07-26 | $0.12 | $0.12 | 170,100 |
| 2022-07-25 | $0.12 | $0.12 | 19,900 |
| 2022-07-22 | $0.12 | $0.12 | 72,500 |
| 2022-07-21 | $0.12 | $0.12 | 86,900 |
| 2022-07-20 | $0.12 | $0.12 | 11,400 |
| 2022-07-19 | $0.12 | $0.12 | 31,000 |
| 2022-07-18 | $0.11 | $0.11 | 170,700 |
| 2022-07-15 | $0.11 | $0.11 | 79,600 |
| 2022-07-14 | $0.10 | $0.10 | 32,000 |
| 2022-07-13 | $0.10 | $0.10 | 38,000 |
| 2022-07-12 | $0.10 | $0.10 | 86,600 |
| 2022-07-11 | $0.11 | $0.11 | 37,600 |
| 2022-07-08 | $0.09 | $0.09 | 28,800 |
| 2022-07-07 | $0.09 | $0.09 | 108,900 |
| 2022-07-06 | $0.10 | $0.10 | 62,300 |
| 2022-07-05 | $0.10 | $0.10 | 12,800 |
| 2022-07-01 | $0.10 | $0.10 | 48,600 |
| 2022-06-30 | $0.11 | $0.11 | 140,800 |
| 2022-06-29 | $0.11 | $0.11 | 55,800 |
| 2022-06-28 | $0.12 | $0.12 | 12,500 |
| 2022-06-27 | $0.13 | $0.13 | 38,700 |
| 2022-06-24 | $0.12 | $0.12 | 30,200 |
| 2022-06-23 | $0.11 | $0.11 | 113,400 |
| 2022-06-22 | $0.10 | $0.10 | 44,400 |
| 2022-06-21 | $0.11 | $0.11 | 68,100 |
| 2022-06-17 | $0.10 | $0.10 | 148,600 |
| 2022-06-16 | $0.11 | $0.11 | 107,500 |
| 2022-06-15 | $0.11 | $0.11 | 33,300 |
| 2022-06-14 | $0.10 | $0.10 | 167,800 |
| 2022-06-13 | $0.11 | $0.11 | 173,500 |
| 2022-06-10 | $0.13 | $0.13 | 110,400 |
| 2022-06-09 | $0.13 | $0.13 | 137,300 |
| 2022-06-08 | $0.13 | $0.13 | 171,200 |
| 2022-06-07 | $0.14 | $0.14 | 92,100 |
| 2022-06-06 | $0.14 | $0.14 | 69,100 |
| 2022-06-03 | $0.14 | $0.14 | 15,500 |
| 2022-06-02 | $0.15 | $0.15 | 67,500 |
| 2022-06-01 | $0.14 | $0.14 | 22,200 |
| 2022-05-31 | $0.14 | $0.14 | 48,200 |
| 2022-05-27 | $0.15 | $0.15 | 72,500 |
| 2022-05-26 | $0.14 | $0.14 | 229,300 |
| 2022-05-25 | $0.14 | $0.14 | 8,400 |
| 2022-05-24 | $0.15 | $0.15 | 108,100 |
| 2022-05-23 | $0.16 | $0.16 | 19,000 |
| 2022-05-20 | $0.16 | $0.16 | 13,600 |
| 2022-05-19 | $0.15 | $0.15 | 123,700 |
| 2022-05-18 | $0.15 | $0.15 | 35,600 |
| 2022-05-17 | $0.16 | $0.16 | 18,300 |
| 2022-05-16 | $0.15 | $0.15 | 43,600 |
| 2022-05-13 | $0.15 | $0.15 | 227,800 |
| 2022-05-12 | $0.12 | $0.12 | 255,500 |
| 2022-05-11 | $0.13 | $0.13 | 148,700 |
| 2022-05-10 | $0.13 | $0.13 | 110,700 |
| 2022-05-09 | $0.13 | $0.13 | 307,800 |
| 2022-05-06 | $0.16 | $0.16 | 154,900 |
| 2022-05-05 | $0.17 | $0.17 | 31,600 |
| 2022-05-04 | $0.18 | $0.18 | 49,000 |
| 2022-05-03 | $0.17 | $0.17 | 60,700 |
| 2022-05-02 | $0.17 | $0.17 | 96,600 |
| 2022-04-29 | $0.19 | $0.19 | 42,800 |
| 2022-04-28 | $0.19 | $0.19 | 211,300 |
| 2022-04-27 | $0.18 | $0.18 | 175,200 |
| 2022-04-26 | $0.19 | $0.19 | 58,300 |
| 2022-04-25 | $0.19 | $0.19 | 336,300 |
| 2022-04-22 | $0.19 | $0.19 | 103,300 |
| 2022-04-21 | $0.21 | $0.21 | 403,700 |
| 2022-04-20 | $0.24 | $0.24 | 36,700 |
| 2022-04-19 | $0.24 | $0.24 | 421,000 |
| 2022-04-18 | $0.24 | $0.24 | 321,200 |
| 2022-04-14 | $0.24 | $0.24 | 478,000 |
| 2022-04-13 | $0.25 | $0.25 | 186,000 |
| 2022-04-12 | $0.25 | $0.25 | 166,100 |
| 2022-04-11 | $0.25 | $0.25 | 119,800 |
| 2022-04-08 | $0.25 | $0.25 | 394,900 |
| 2022-04-07 | $0.25 | $0.25 | 92,300 |
| 2022-04-06 | $0.24 | $0.24 | 48,100 |
| 2022-04-05 | $0.24 | $0.24 | 159,000 |
| 2022-04-04 | $0.24 | $0.24 | 117,200 |
| 2022-04-01 | $0.23 | $0.23 | 294,300 |
| 2022-03-31 | $0.25 | $0.25 | 124,900 |
| 2022-03-30 | $0.24 | $0.24 | 410,500 |
| 2022-03-29 | $0.23 | $0.23 | 50,900 |
| 2022-03-28 | $0.23 | $0.23 | 149,500 |
| 2022-03-25 | $0.23 | $0.23 | 515,300 |
| 2022-03-24 | $0.25 | $0.25 | 233,900 |
| 2022-03-23 | $0.24 | $0.24 | 200,800 |
| 2022-03-22 | $0.25 | $0.25 | 317,800 |
| 2022-03-21 | $0.26 | $0.26 | 371,400 |
| 2022-03-18 | $0.24 | $0.24 | 1,068,700 |
| 2022-03-17 | $0.24 | $0.24 | 475,900 |
| 2022-03-16 | $0.21 | $0.21 | 183,300 |
| 2022-03-15 | $0.22 | $0.22 | 545,700 |
| 2022-03-14 | $0.20 | $0.20 | 779,700 |
| 2022-03-11 | $0.19 | $0.19 | 368,700 |
| 2022-03-10 | $0.20 | $0.20 | 284,100 |
| 2022-03-09 | $0.19 | $0.19 | 141,200 |
| 2022-03-08 | $0.18 | $0.18 | 264,900 |
| 2022-03-07 | $0.18 | $0.18 | 75,400 |
| 2022-03-04 | $0.17 | $0.17 | 140,000 |
| 2022-03-03 | $0.18 | $0.18 | 6,800 |
| 2022-03-02 | $0.19 | $0.19 | 83,500 |
| 2022-03-01 | $0.19 | $0.19 | 22,200 |
| 2022-02-28 | $0.18 | $0.18 | 106,700 |
| 2022-02-25 | $0.17 | $0.17 | 31,000 |
| 2022-02-24 | $0.16 | $0.16 | 96,700 |
| 2022-02-23 | $0.16 | $0.16 | 26,600 |
| 2022-02-22 | $0.16 | $0.16 | 136,800 |
| 2022-02-18 | $0.17 | $0.17 | 65,300 |
| 2022-02-17 | $0.17 | $0.17 | 64,300 |
| 2022-02-16 | $0.17 | $0.17 | 129,100 |
| 2022-02-15 | $0.16 | $0.16 | 50,200 |
| 2022-02-14 | $0.16 | $0.16 | 209,400 |
| 2022-02-11 | $0.16 | $0.16 | 30,900 |
| 2022-02-10 | $0.17 | $0.17 | 292,500 |
| 2022-02-09 | $0.16 | $0.16 | 85,800 |
| 2022-02-08 | $0.15 | $0.15 | 29,000 |
| 2022-02-07 | $0.16 | $0.16 | 25,800 |
| 2022-02-04 | $0.15 | $0.15 | 127,000 |
| 2022-02-03 | $0.14 | $0.14 | 50,900 |
| 2022-02-02 | $0.16 | $0.16 | 92,400 |
| 2022-02-01 | $0.16 | $0.16 | 66,900 |
| 2022-01-31 | $0.15 | $0.15 | 71,900 |
| 2022-01-28 | $0.15 | $0.15 | 62,000 |
| 2022-01-27 | $0.15 | $0.15 | 59,300 |
| 2022-01-26 | $0.16 | $0.16 | 21,100 |
| 2022-01-25 | $0.15 | $0.15 | 11,800 |
| 2022-01-24 | $0.15 | $0.15 | 271,800 |
| 2022-01-21 | $0.16 | $0.16 | 140,400 |
| 2022-01-20 | $0.17 | $0.17 | 97,600 |
| 2022-01-19 | $0.17 | $0.17 | 308,300 |
| 2022-01-18 | $0.17 | $0.17 | 332,500 |
| 2022-01-14 | $0.19 | $0.19 | 99,300 |
| 2022-01-13 | $0.18 | $0.18 | 205,000 |
| 2022-01-12 | $0.18 | $0.18 | 165,500 |
| 2022-01-11 | $0.18 | $0.18 | 108,100 |
| 2022-01-10 | $0.19 | $0.19 | 59,300 |
| 2022-01-07 | $0.18 | $0.18 | 88,200 |
| 2022-01-06 | $0.19 | $0.19 | 33,600 |
| 2022-01-05 | $0.19 | $0.19 | 82,000 |
| 2022-01-04 | $0.17 | $0.17 | 47,600 |
| 2022-01-03 | $0.17 | $0.17 | 146,200 |