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
- 2007-03-22 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 | $0.19 | $0.19 | 495,500 |
| 2022-12-29 | $0.17 | $0.17 | 334,100 |
| 2022-12-28 | $0.17 | $0.17 | 632,700 |
| 2022-12-27 | $0.17 | $0.17 | 546,500 |
| 2022-12-23 | $0.17 | $0.17 | 209,300 |
| 2022-12-22 | $0.17 | $0.17 | 516,200 |
| 2022-12-21 | $0.18 | $0.18 | 75,800 |
| 2022-12-20 | $0.18 | $0.18 | 167,400 |
| 2022-12-19 | $0.18 | $0.18 | 372,700 |
| 2022-12-16 | $0.18 | $0.18 | 1,698,100 |
| 2022-12-15 | $0.19 | $0.19 | 182,200 |
| 2022-12-14 | $0.19 | $0.19 | 84,200 |
| 2022-12-13 | $0.19 | $0.19 | 102,300 |
| 2022-12-12 | $0.19 | $0.19 | 171,300 |
| 2022-12-09 | $0.20 | $0.20 | 94,300 |
| 2022-12-08 | $0.20 | $0.20 | 657,100 |
| 2022-12-07 | $0.20 | $0.20 | 90,700 |
| 2022-12-06 | $0.20 | $0.20 | 361,900 |
| 2022-12-05 | $0.21 | $0.21 | 476,100 |
| 2022-12-02 | $0.21 | $0.21 | 289,000 |
| 2022-12-01 | $0.22 | $0.22 | 247,700 |
| 2022-11-30 | $0.22 | $0.22 | 373,400 |
| 2022-11-29 | $0.23 | $0.23 | 312,600 |
| 2022-11-28 | $0.21 | $0.21 | 382,900 |
| 2022-11-25 | $0.22 | $0.22 | 61,100 |
| 2022-11-23 | $0.22 | $0.22 | 226,300 |
| 2022-11-22 | $0.21 | $0.21 | 184,000 |
| 2022-11-21 | $0.23 | $0.23 | 242,700 |
| 2022-11-18 | $0.20 | $0.20 | 440,100 |
| 2022-11-17 | $0.21 | $0.21 | 491,400 |
| 2022-11-16 | $0.23 | $0.23 | 262,500 |
| 2022-11-15 | $0.23 | $0.23 | 143,900 |
| 2022-11-14 | $0.23 | $0.23 | 137,500 |
| 2022-11-11 | $0.23 | $0.23 | 125,400 |
| 2022-11-10 | $0.22 | $0.22 | 187,800 |
| 2022-11-09 | $0.22 | $0.22 | 77,900 |
| 2022-11-08 | $0.22 | $0.22 | 181,400 |
| 2022-11-07 | $0.23 | $0.23 | 300,900 |
| 2022-11-04 | $0.23 | $0.23 | 122,000 |
| 2022-11-03 | $0.23 | $0.23 | 222,800 |
| 2022-11-02 | $0.24 | $0.24 | 232,900 |
| 2022-11-01 | $0.24 | $0.24 | 199,600 |
| 2022-10-31 | $0.24 | $0.24 | 213,800 |
| 2022-10-28 | $0.23 | $0.23 | 153,500 |
| 2022-10-27 | $0.24 | $0.24 | 220,800 |
| 2022-10-26 | $0.24 | $0.24 | 852,900 |
| 2022-10-25 | $0.27 | $0.27 | 534,000 |
| 2022-10-24 | $0.26 | $0.26 | 154,100 |
| 2022-10-21 | $0.23 | $0.23 | 98,000 |
| 2022-10-20 | $0.23 | $0.23 | 169,700 |
| 2022-10-19 | $0.23 | $0.23 | 323,100 |
| 2022-10-18 | $0.25 | $0.25 | 325,300 |
| 2022-10-17 | $0.26 | $0.26 | 250,400 |
| 2022-10-14 | $0.27 | $0.27 | 453,600 |
| 2022-10-13 | $0.28 | $0.28 | 125,000 |
| 2022-10-12 | $0.28 | $0.28 | 131,100 |
| 2022-10-11 | $0.29 | $0.29 | 555,900 |
| 2022-10-10 | $0.29 | $0.29 | 716,000 |
| 2022-10-07 | $0.27 | $0.27 | 104,300 |
| 2022-10-06 | $0.28 | $0.28 | 154,900 |
| 2022-10-05 | $0.27 | $0.27 | 56,200 |
| 2022-10-04 | $0.28 | $0.28 | 97,800 |
| 2022-10-03 | $0.28 | $0.28 | 376,400 |
| 2022-09-30 | $0.27 | $0.27 | 71,000 |
| 2022-09-29 | $0.29 | $0.29 | 311,000 |
| 2022-09-28 | $0.25 | $0.25 | 213,300 |
| 2022-09-27 | $0.26 | $0.26 | 479,900 |
| 2022-09-26 | $0.27 | $0.27 | 257,700 |
| 2022-09-23 | $0.28 | $0.28 | 536,900 |
| 2022-09-22 | $0.26 | $0.26 | 490,500 |
| 2022-09-21 | $0.27 | $0.27 | 638,500 |
| 2022-09-20 | $0.30 | $0.30 | 1,006,700 |
| 2022-09-19 | $0.31 | $0.31 | 774,100 |
| 2022-09-16 | $0.30 | $0.30 | 539,100 |
| 2022-09-15 | $0.29 | $0.29 | 651,100 |
| 2022-09-14 | $0.30 | $0.30 | 765,600 |
| 2022-09-13 | $0.28 | $0.28 | 1,144,800 |
| 2022-09-12 | $0.27 | $0.27 | 2,621,000 |
| 2022-09-09 | $0.28 | $0.28 | 1,389,800 |
| 2022-09-08 | $0.25 | $0.25 | 932,600 |
| 2022-09-07 | $0.24 | $0.24 | 794,500 |
| 2022-09-06 | $0.22 | $0.22 | 381,900 |
| 2022-09-02 | $0.22 | $0.22 | 572,900 |
| 2022-09-01 | $0.21 | $0.21 | 125,700 |
| 2022-08-31 | $0.21 | $0.21 | 578,600 |
| 2022-08-30 | $0.20 | $0.20 | 325,800 |
| 2022-08-29 | $0.20 | $0.20 | 240,100 |
| 2022-08-26 | $0.20 | $0.20 | 156,500 |
| 2022-08-25 | $0.20 | $0.20 | 252,000 |
| 2022-08-24 | $0.19 | $0.19 | 154,200 |
| 2022-08-23 | $0.19 | $0.19 | 192,000 |
| 2022-08-22 | $0.19 | $0.19 | 363,400 |
| 2022-08-19 | $0.19 | $0.19 | 271,000 |
| 2022-08-18 | $0.19 | $0.19 | 183,900 |
| 2022-08-17 | $0.20 | $0.20 | 553,200 |
| 2022-08-16 | $0.19 | $0.19 | 597,900 |
| 2022-08-15 | $0.19 | $0.19 | 608,200 |
| 2022-08-12 | $0.19 | $0.19 | 494,200 |
| 2022-08-11 | $0.18 | $0.18 | 1,641,400 |
| 2022-08-10 | $0.18 | $0.18 | 212,300 |
| 2022-08-09 | $0.18 | $0.18 | 844,800 |
| 2022-08-08 | $0.18 | $0.18 | 487,000 |
| 2022-08-05 | $0.19 | $0.19 | 143,500 |
| 2022-08-04 | $0.19 | $0.19 | 169,000 |
| 2022-08-03 | $0.19 | $0.19 | 302,900 |
| 2022-08-02 | $0.19 | $0.19 | 104,200 |
| 2022-08-01 | $0.19 | $0.19 | 212,800 |
| 2022-07-29 | $0.19 | $0.19 | 118,300 |
| 2022-07-28 | $0.19 | $0.19 | 357,200 |
| 2022-07-27 | $0.18 | $0.18 | 82,900 |
| 2022-07-26 | $0.18 | $0.18 | 63,400 |
| 2022-07-25 | $0.18 | $0.18 | 72,300 |
| 2022-07-22 | $0.18 | $0.18 | 176,100 |
| 2022-07-21 | $0.19 | $0.19 | 47,200 |
| 2022-07-20 | $0.18 | $0.18 | 191,300 |
| 2022-07-19 | $0.18 | $0.18 | 251,700 |
| 2022-07-18 | $0.18 | $0.18 | 108,300 |
| 2022-07-15 | $0.18 | $0.18 | 88,100 |
| 2022-07-14 | $0.18 | $0.18 | 144,100 |
| 2022-07-13 | $0.18 | $0.18 | 178,700 |
| 2022-07-12 | $0.18 | $0.18 | 65,500 |
| 2022-07-11 | $0.17 | $0.17 | 154,200 |
| 2022-07-08 | $0.18 | $0.18 | 192,500 |
| 2022-07-07 | $0.18 | $0.18 | 124,800 |
| 2022-07-06 | $0.18 | $0.18 | 97,500 |
| 2022-07-05 | $0.18 | $0.18 | 173,700 |
| 2022-07-01 | $0.17 | $0.17 | 167,900 |
| 2022-06-30 | $0.18 | $0.18 | 189,500 |
| 2022-06-29 | $0.18 | $0.18 | 82,500 |
| 2022-06-28 | $0.18 | $0.18 | 115,800 |
| 2022-06-27 | $0.18 | $0.18 | 113,000 |
| 2022-06-24 | $0.18 | $0.18 | 173,500 |
| 2022-06-23 | $0.18 | $0.18 | 214,300 |
| 2022-06-22 | $0.18 | $0.18 | 373,400 |
| 2022-06-21 | $0.19 | $0.19 | 369,600 |
| 2022-06-17 | $0.17 | $0.17 | 139,500 |
| 2022-06-16 | $0.17 | $0.17 | 547,500 |
| 2022-06-15 | $0.18 | $0.18 | 243,000 |
| 2022-06-14 | $0.19 | $0.19 | 196,000 |
| 2022-06-13 | $0.19 | $0.19 | 80,500 |
| 2022-06-10 | $0.19 | $0.19 | 106,700 |
| 2022-06-09 | $0.20 | $0.20 | 144,200 |
| 2022-06-08 | $0.19 | $0.19 | 255,700 |
| 2022-06-07 | $0.20 | $0.20 | 221,700 |
| 2022-06-06 | $0.20 | $0.20 | 64,000 |
| 2022-06-03 | $0.21 | $0.21 | 190,000 |
| 2022-06-02 | $0.19 | $0.19 | 107,500 |
| 2022-06-01 | $0.19 | $0.19 | 133,900 |
| 2022-05-31 | $0.18 | $0.18 | 121,600 |
| 2022-05-27 | $0.18 | $0.18 | 138,200 |
| 2022-05-26 | $0.18 | $0.18 | 110,900 |
| 2022-05-25 | $0.17 | $0.17 | 693,800 |
| 2022-05-24 | $0.19 | $0.19 | 62,300 |
| 2022-05-23 | $0.19 | $0.19 | 264,300 |
| 2022-05-20 | $0.18 | $0.18 | 431,900 |
| 2022-05-19 | $0.20 | $0.20 | 135,100 |
| 2022-05-18 | $0.20 | $0.20 | 147,100 |
| 2022-05-17 | $0.21 | $0.21 | 242,300 |
| 2022-05-16 | $0.18 | $0.18 | 172,900 |
| 2022-05-13 | $0.17 | $0.17 | 348,900 |
| 2022-05-12 | $0.16 | $0.16 | 426,500 |
| 2022-05-11 | $0.18 | $0.18 | 294,500 |
| 2022-05-10 | $0.17 | $0.17 | 170,600 |
| 2022-05-09 | $0.19 | $0.19 | 347,100 |
| 2022-05-06 | $0.19 | $0.19 | 297,100 |
| 2022-05-05 | $0.19 | $0.19 | 103,300 |
| 2022-05-04 | $0.20 | $0.20 | 525,400 |
| 2022-05-03 | $0.20 | $0.20 | 97,100 |
| 2022-05-02 | $0.21 | $0.21 | 131,100 |
| 2022-04-29 | $0.21 | $0.21 | 98,800 |
| 2022-04-28 | $0.21 | $0.21 | 208,200 |
| 2022-04-27 | $0.22 | $0.22 | 58,200 |
| 2022-04-26 | $0.21 | $0.21 | 96,400 |
| 2022-04-25 | $0.21 | $0.21 | 84,000 |
| 2022-04-22 | $0.22 | $0.22 | 110,500 |
| 2022-04-21 | $0.22 | $0.22 | 195,200 |
| 2022-04-20 | $0.22 | $0.22 | 224,400 |
| 2022-04-19 | $0.20 | $0.20 | 80,800 |
| 2022-04-18 | $0.20 | $0.20 | 561,200 |
| 2022-04-14 | $0.23 | $0.23 | 59,200 |
| 2022-04-13 | $0.22 | $0.22 | 104,600 |
| 2022-04-12 | $0.22 | $0.22 | 285,900 |
| 2022-04-11 | $0.23 | $0.23 | 190,700 |
| 2022-04-08 | $0.23 | $0.23 | 75,400 |
| 2022-04-07 | $0.23 | $0.23 | 177,600 |
| 2022-04-06 | $0.23 | $0.23 | 98,500 |
| 2022-04-05 | $0.23 | $0.23 | 157,400 |
| 2022-04-04 | $0.25 | $0.25 | 137,900 |
| 2022-04-01 | $0.23 | $0.23 | 147,500 |
| 2022-03-31 | $0.23 | $0.23 | 537,600 |
| 2022-03-30 | $0.23 | $0.23 | 105,800 |
| 2022-03-29 | $0.24 | $0.24 | 80,400 |
| 2022-03-28 | $0.24 | $0.24 | 66,900 |
| 2022-03-25 | $0.23 | $0.23 | 186,800 |
| 2022-03-24 | $0.23 | $0.23 | 384,100 |
| 2022-03-23 | $0.25 | $0.25 | 251,300 |
| 2022-03-22 | $0.24 | $0.24 | 83,300 |
| 2022-03-21 | $0.24 | $0.24 | 450,000 |
| 2022-03-18 | $0.23 | $0.23 | 64,500 |
| 2022-03-17 | $0.24 | $0.24 | 111,700 |
| 2022-03-16 | $0.24 | $0.24 | 420,400 |
| 2022-03-15 | $0.24 | $0.24 | 194,500 |
| 2022-03-14 | $0.24 | $0.24 | 317,100 |
| 2022-03-11 | $0.23 | $0.23 | 1,119,900 |
| 2022-03-10 | $0.23 | $0.23 | 221,000 |
| 2022-03-09 | $0.23 | $0.23 | 106,400 |
| 2022-03-08 | $0.23 | $0.23 | 78,400 |
| 2022-03-07 | $0.23 | $0.23 | 557,900 |
| 2022-03-04 | $0.24 | $0.24 | 503,700 |
| 2022-03-03 | $0.25 | $0.25 | 90,800 |
| 2022-03-02 | $0.25 | $0.25 | 142,400 |
| 2022-03-01 | $0.25 | $0.25 | 400,600 |
| 2022-02-28 | $0.25 | $0.25 | 669,000 |
| 2022-02-25 | $0.24 | $0.24 | 246,300 |
| 2022-02-24 | $0.24 | $0.24 | 779,000 |
| 2022-02-23 | $0.27 | $0.27 | 148,100 |
| 2022-02-22 | $0.27 | $0.27 | 241,400 |
| 2022-02-18 | $0.27 | $0.27 | 114,800 |
| 2022-02-17 | $0.27 | $0.27 | 170,000 |
| 2022-02-16 | $0.27 | $0.27 | 198,400 |
| 2022-02-15 | $0.26 | $0.26 | 619,700 |
| 2022-02-14 | $0.26 | $0.26 | 216,700 |
| 2022-02-11 | $0.27 | $0.27 | 923,300 |
| 2022-02-10 | $0.28 | $0.28 | 608,100 |
| 2022-02-09 | $0.29 | $0.29 | 888,800 |
| 2022-02-08 | $0.28 | $0.28 | 796,500 |
| 2022-02-07 | $0.27 | $0.27 | 633,600 |
| 2022-02-04 | $0.27 | $0.27 | 882,600 |
| 2022-02-03 | $0.28 | $0.28 | 949,700 |
| 2022-02-02 | $0.28 | $0.28 | 854,200 |
| 2022-02-01 | $0.28 | $0.28 | 1,233,800 |
| 2022-01-31 | $0.27 | $0.27 | 424,500 |
| 2022-01-28 | $0.27 | $0.27 | 409,900 |
| 2022-01-27 | $0.26 | $0.26 | 904,600 |
| 2022-01-26 | $0.27 | $0.27 | 299,500 |
| 2022-01-25 | $0.27 | $0.27 | 569,200 |
| 2022-01-24 | $0.26 | $0.26 | 600,900 |
| 2022-01-21 | $0.26 | $0.26 | 1,332,600 |
| 2022-01-20 | $0.25 | $0.25 | 2,425,900 |
| 2022-01-19 | $0.22 | $0.22 | 471,700 |
| 2022-01-18 | $0.20 | $0.20 | 145,700 |
| 2022-01-14 | $0.20 | $0.20 | 147,500 |
| 2022-01-13 | $0.20 | $0.20 | 35,000 |
| 2022-01-12 | $0.20 | $0.20 | 63,100 |
| 2022-01-11 | $0.20 | $0.20 | 141,700 |
| 2022-01-10 | $0.20 | $0.20 | 95,500 |
| 2022-01-07 | $0.20 | $0.20 | 26,900 |
| 2022-01-06 | $0.20 | $0.20 | 129,100 |
| 2022-01-05 | $0.21 | $0.21 | 174,200 |
| 2022-01-04 | $0.22 | $0.22 | 164,300 |
| 2022-01-03 | $0.22 | $0.22 | 262,900 |