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
- 2010-01-07 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 | $0.07 | $0.07 | 67,417 |
| 2022-12-29 | $0.09 | $0.09 | 14,805 |
| 2022-12-28 | $0.07 | $0.07 | 325,007 |
| 2022-12-27 | $0.13 | $0.13 | 600 |
| 2022-12-23 | $0.13 | $0.13 | 518 |
| 2022-12-22 | $0.14 | $0.14 | 0 |
| 2022-12-21 | $0.14 | $0.14 | 10,837 |
| 2022-12-20 | $0.12 | $0.12 | 7,275 |
| 2022-12-19 | $0.16 | $0.16 | 0 |
| 2022-12-16 | $0.16 | $0.16 | 9,475 |
| 2022-12-15 | $0.14 | $0.14 | 4,835 |
| 2022-12-14 | $0.16 | $0.16 | 6,242 |
| 2022-12-13 | $0.14 | $0.14 | 23,520 |
| 2022-12-12 | $0.17 | $0.17 | 3,500 |
| 2022-12-09 | $0.16 | $0.16 | 11,785 |
| 2022-12-08 | $0.19 | $0.19 | 6,060 |
| 2022-12-07 | $0.16 | $0.16 | 4,630 |
| 2022-12-06 | $0.16 | $0.16 | 2,415 |
| 2022-12-05 | $0.16 | $0.16 | 11,093 |
| 2022-12-02 | $0.17 | $0.17 | 2,250 |
| 2022-12-01 | $0.18 | $0.18 | 145 |
| 2022-11-30 | $0.20 | $0.20 | 3,313 |
| 2022-11-29 | $0.17 | $0.17 | 85 |
| 2022-11-28 | $0.17 | $0.17 | 0 |
| 2022-11-25 | $0.17 | $0.17 | 0 |
| 2022-11-23 | $0.17 | $0.17 | 1,250 |
| 2022-11-22 | $0.20 | $0.20 | 1,022 |
| 2022-11-21 | $0.22 | $0.22 | 0 |
| 2022-11-18 | $0.22 | $0.22 | 249 |
| 2022-11-17 | $0.22 | $0.22 | 6,312 |
| 2022-11-16 | $0.19 | $0.19 | 39,279 |
| 2022-11-15 | $0.19 | $0.19 | 1,750 |
| 2022-11-14 | $0.18 | $0.18 | 14,688 |
| 2022-11-11 | $0.18 | $0.18 | 19,419 |
| 2022-11-10 | $0.22 | $0.22 | 7,066 |
| 2022-11-09 | $0.21 | $0.21 | 2,010 |
| 2022-11-08 | $0.25 | $0.25 | 48,865 |
| 2022-11-07 | $0.26 | $0.26 | 14,525 |
| 2022-11-04 | $0.21 | $0.21 | 9,174 |
| 2022-11-03 | $0.21 | $0.21 | 25 |
| 2022-11-02 | $0.20 | $0.20 | 10,000 |
| 2022-11-01 | $0.20 | $0.20 | 2,750 |
| 2022-10-31 | $0.23 | $0.23 | 9,575 |
| 2022-10-28 | $0.23 | $0.23 | 4,557 |
| 2022-10-27 | $0.25 | $0.25 | 0 |
| 2022-10-26 | $0.25 | $0.25 | 0 |
| 2022-10-25 | $0.25 | $0.25 | 7,600 |
| 2022-10-24 | $0.24 | $0.24 | 12,062 |
| 2022-10-21 | $0.20 | $0.20 | 0 |
| 2022-10-20 | $0.20 | $0.20 | 31,629 |
| 2022-10-19 | $0.27 | $0.27 | 36 |
| 2022-10-18 | $0.28 | $0.28 | 0 |
| 2022-10-17 | $0.28 | $0.28 | 550 |
| 2022-10-14 | $0.28 | $0.28 | 65 |
| 2022-10-13 | $0.28 | $0.28 | 225 |
| 2022-10-12 | $0.30 | $0.30 | 10,224 |
| 2022-10-11 | $0.26 | $0.26 | 4,800 |
| 2022-10-10 | $0.28 | $0.28 | 0 |
| 2022-10-07 | $0.28 | $0.28 | 1,550 |
| 2022-10-06 | $0.28 | $0.28 | 7,169 |
| 2022-10-05 | $0.26 | $0.26 | 592 |
| 2022-10-04 | $0.24 | $0.24 | 1,020 |
| 2022-10-03 | $0.24 | $0.24 | 2,780 |
| 2022-09-30 | $0.28 | $0.28 | 6,750 |
| 2022-09-29 | $0.25 | $0.25 | 700 |
| 2022-09-28 | $0.30 | $0.30 | 1,420 |
| 2022-09-27 | $0.29 | $0.29 | 5,330 |
| 2022-09-26 | $0.26 | $0.26 | 5,980 |
| 2022-09-23 | $0.23 | $0.23 | 12,004 |
| 2022-09-22 | $0.26 | $0.26 | 4,500 |
| 2022-09-21 | $0.28 | $0.28 | 609 |
| 2022-09-20 | $0.28 | $0.28 | 5,589 |
| 2022-09-19 | $0.29 | $0.29 | 3,762 |
| 2022-09-16 | $0.25 | $0.25 | 3,775 |
| 2022-09-15 | $0.29 | $0.29 | 33,495 |
| 2022-09-14 | $0.25 | $0.25 | 8,600 |
| 2022-09-13 | $0.22 | $0.22 | 32,000 |
| 2022-09-12 | $0.23 | $0.23 | 19,239 |
| 2022-09-09 | $0.28 | $0.28 | 65 |
| 2022-09-08 | $0.28 | $0.28 | 0 |
| 2022-09-07 | $0.28 | $0.28 | 2,557 |
| 2022-09-06 | $0.28 | $0.28 | 13,316 |
| 2022-09-02 | $0.28 | $0.28 | 6,493 |
| 2022-09-01 | $0.28 | $0.28 | 24,084 |
| 2022-08-31 | $0.21 | $0.21 | 30,483 |
| 2022-08-30 | $0.23 | $0.23 | 1,304 |
| 2022-08-29 | $0.23 | $0.23 | 68,251 |
| 2022-08-26 | $0.23 | $0.23 | 15,558 |
| 2022-08-25 | $0.22 | $0.22 | 26,991 |
| 2022-08-24 | $0.20 | $0.20 | 29,876 |
| 2022-08-23 | $0.23 | $0.23 | 8,440 |
| 2022-08-22 | $0.23 | $0.23 | 1,249 |
| 2022-08-19 | $0.27 | $0.27 | 2,711 |
| 2022-08-18 | $0.27 | $0.27 | 0 |
| 2022-08-17 | $0.27 | $0.27 | 11,245 |
| 2022-08-16 | $0.24 | $0.24 | 6,725 |
| 2022-08-15 | $0.24 | $0.24 | 25 |
| 2022-08-12 | $0.23 | $0.23 | 2,309 |
| 2022-08-11 | $0.23 | $0.23 | 1,605 |
| 2022-08-10 | $0.25 | $0.25 | 680 |
| 2022-08-09 | $0.24 | $0.24 | 24,889 |
| 2022-08-08 | $0.26 | $0.26 | 16,252 |
| 2022-08-05 | $0.30 | $0.30 | 30 |
| 2022-08-04 | $0.29 | $0.29 | 1,720 |
| 2022-08-03 | $0.32 | $0.32 | 140 |
| 2022-08-02 | $0.32 | $0.32 | 9,499 |
| 2022-08-01 | $0.30 | $0.30 | 4,617 |
| 2022-07-29 | $0.32 | $0.32 | 873 |
| 2022-07-28 | $0.33 | $0.33 | 4,250 |
| 2022-07-27 | $0.32 | $0.32 | 20,622 |
| 2022-07-26 | $0.37 | $0.37 | 14,101 |
| 2022-07-25 | $0.38 | $0.38 | 10,291 |
| 2022-07-22 | $0.39 | $0.39 | 5,632 |
| 2022-07-21 | $0.39 | $0.39 | 14,775 |
| 2022-07-20 | $0.39 | $0.39 | 80,776 |
| 2022-07-19 | $0.36 | $0.36 | 211,404 |
| 2022-07-18 | $0.37 | $0.37 | 45,515 |
| 2022-07-15 | $0.28 | $0.28 | 38,707 |
| 2022-07-14 | $0.25 | $0.25 | 38,067 |
| 2022-07-13 | $0.20 | $0.20 | 6,474 |
| 2022-07-12 | $0.26 | $0.26 | 3,344 |
| 2022-07-11 | $0.24 | $0.24 | 29,129 |
| 2022-07-08 | $0.25 | $0.25 | 1,005 |
| 2022-07-07 | $0.27 | $0.27 | 902 |
| 2022-07-06 | $0.23 | $0.23 | 50 |
| 2022-07-05 | $0.20 | $0.20 | 15,327 |
| 2022-07-01 | $0.23 | $0.23 | 175 |
| 2022-06-30 | $0.20 | $0.20 | 14,621 |
| 2022-06-29 | $0.21 | $0.21 | 750 |
| 2022-06-28 | $0.24 | $0.24 | 210 |
| 2022-06-27 | $0.28 | $0.28 | 875 |
| 2022-06-24 | $0.23 | $0.23 | 56 |
| 2022-06-23 | $0.26 | $0.26 | 250 |
| 2022-06-22 | $0.29 | $0.29 | 450 |
| 2022-06-21 | $0.26 | $0.26 | 36,201 |
| 2022-06-17 | $0.23 | $0.23 | 450 |
| 2022-06-16 | $0.20 | $0.20 | 1,175 |
| 2022-06-15 | $0.24 | $0.24 | 12,686 |
| 2022-06-14 | $0.25 | $0.25 | 11,824 |
| 2022-06-13 | $0.26 | $0.26 | 14,180 |
| 2022-06-10 | $0.25 | $0.25 | 250 |
| 2022-06-09 | $0.25 | $0.25 | 180 |
| 2022-06-08 | $0.26 | $0.26 | 115 |
| 2022-06-07 | $0.24 | $0.24 | 3,015 |
| 2022-06-06 | $0.27 | $0.27 | 1,002 |
| 2022-06-03 | $0.25 | $0.25 | 2,185 |
| 2022-06-02 | $0.24 | $0.24 | 5 |
| 2022-06-01 | $0.26 | $0.26 | 407 |
| 2022-05-31 | $0.26 | $0.26 | 649 |
| 2022-05-27 | $0.27 | $0.27 | 25,126 |
| 2022-05-26 | $0.23 | $0.23 | 4,200 |
| 2022-05-25 | $0.20 | $0.20 | 3,320 |
| 2022-05-24 | $0.28 | $0.28 | 50 |
| 2022-05-23 | $0.28 | $0.28 | 1,050 |
| 2022-05-20 | $0.24 | $0.24 | 1,425 |
| 2022-05-19 | $0.21 | $0.21 | 2,000 |
| 2022-05-18 | $0.28 | $0.28 | 5,200 |
| 2022-05-17 | $0.24 | $0.24 | 1,155 |
| 2022-05-16 | $0.26 | $0.26 | 9,471 |
| 2022-05-13 | $0.24 | $0.24 | 0 |
| 2022-05-12 | $0.24 | $0.24 | 13,090 |
| 2022-05-11 | $0.26 | $0.26 | 19,021 |
| 2022-05-10 | $0.24 | $0.24 | 11,675 |
| 2022-05-09 | $0.26 | $0.26 | 4,614 |
| 2022-05-06 | $0.25 | $0.25 | 700 |
| 2022-05-05 | $0.25 | $0.25 | 368 |
| 2022-05-04 | $0.25 | $0.25 | 0 |
| 2022-05-03 | $0.25 | $0.25 | 80 |
| 2022-05-02 | $0.26 | $0.26 | 5,100 |
| 2022-04-29 | $0.28 | $0.28 | 5,104 |
| 2022-04-28 | $0.28 | $0.28 | 3,961 |
| 2022-04-27 | $0.29 | $0.29 | 3,075 |
| 2022-04-26 | $0.24 | $0.24 | 23,315 |
| 2022-04-25 | $0.30 | $0.30 | 25,588 |
| 2022-04-22 | $0.29 | $0.29 | 555 |
| 2022-04-21 | $0.31 | $0.31 | 11,109 |
| 2022-04-20 | $0.31 | $0.31 | 636 |
| 2022-04-19 | $0.33 | $0.33 | 500 |
| 2022-04-18 | $0.34 | $0.34 | 14,678 |
| 2022-04-14 | $0.39 | $0.39 | 338 |
| 2022-04-13 | $0.40 | $0.40 | 5,888 |
| 2022-04-12 | $0.32 | $0.32 | 23,502 |
| 2022-04-11 | $0.35 | $0.35 | 9,204 |
| 2022-04-08 | $0.38 | $0.38 | 696 |
| 2022-04-07 | $0.37 | $0.37 | 5,611 |
| 2022-04-06 | $0.41 | $0.41 | 2,409 |
| 2022-04-05 | $0.44 | $0.44 | 4,506 |
| 2022-04-04 | $0.40 | $0.40 | 862 |
| 2022-04-01 | $0.44 | $0.44 | 1,775 |
| 2022-03-31 | $0.41 | $0.41 | 50 |
| 2022-03-30 | $0.40 | $0.40 | 3,446 |
| 2022-03-29 | $0.44 | $0.44 | 7,935 |
| 2022-03-28 | $0.50 | $0.50 | 3,409 |
| 2022-03-25 | $0.46 | $0.46 | 972 |
| 2022-03-24 | $0.45 | $0.45 | 2,621 |
| 2022-03-23 | $0.44 | $0.44 | 3,737 |
| 2022-03-22 | $0.41 | $0.41 | 1,975 |
| 2022-03-21 | $0.41 | $0.41 | 805 |
| 2022-03-18 | $0.41 | $0.41 | 3,701 |
| 2022-03-17 | $0.39 | $0.39 | 6,249 |
| 2022-03-16 | $0.33 | $0.33 | 1,165 |
| 2022-03-15 | $0.32 | $0.32 | 24,245 |
| 2022-03-14 | $0.34 | $0.34 | 26,059 |
| 2022-03-11 | $0.35 | $0.35 | 34,797 |
| 2022-03-10 | $0.44 | $0.44 | 6,709 |
| 2022-03-09 | $0.46 | $0.46 | 5,300 |
| 2022-03-08 | $0.50 | $0.50 | 1,544 |
| 2022-03-07 | $0.48 | $0.48 | 13,441 |
| 2022-03-04 | $0.49 | $0.49 | 1,684 |
| 2022-03-03 | $0.53 | $0.53 | 1,180 |
| 2022-03-02 | $0.54 | $0.54 | 13,349 |
| 2022-03-01 | $0.52 | $0.52 | 21,206 |
| 2022-02-28 | $0.60 | $0.60 | 125 |
| 2022-02-25 | $0.60 | $0.60 | 325 |
| 2022-02-24 | $0.58 | $0.58 | 1,020 |
| 2022-02-23 | $0.58 | $0.58 | 512 |
| 2022-02-22 | $0.60 | $0.60 | 44,434 |
| 2022-02-18 | $0.58 | $0.58 | 18,591 |
| 2022-02-17 | $0.66 | $0.66 | 1,730 |
| 2022-02-16 | $0.74 | $0.74 | 26,850 |
| 2022-02-15 | $0.68 | $0.68 | 4,640 |
| 2022-02-14 | $0.57 | $0.57 | 5,004 |
| 2022-02-11 | $0.56 | $0.56 | 2,477 |
| 2022-02-10 | $0.64 | $0.64 | 2,283 |
| 2022-02-09 | $0.68 | $0.68 | 89,103 |
| 2022-02-08 | $0.62 | $0.62 | 1,309 |
| 2022-02-07 | $0.62 | $0.62 | 1,709 |
| 2022-02-04 | $0.65 | $0.65 | 4,905 |
| 2022-02-03 | $0.67 | $0.67 | 11,216 |
| 2022-02-02 | $0.65 | $0.65 | 20,313 |
| 2022-02-01 | $0.77 | $0.77 | 15,003 |
| 2022-01-31 | $0.62 | $0.62 | 20,025 |
| 2022-01-28 | $0.64 | $0.64 | 1,800 |
| 2022-01-27 | $0.61 | $0.61 | 7,286 |
| 2022-01-26 | $0.65 | $0.65 | 829 |
| 2022-01-25 | $0.61 | $0.61 | 1,543 |
| 2022-01-24 | $0.61 | $0.61 | 1,226 |
| 2022-01-21 | $0.66 | $0.66 | 16,360 |
| 2022-01-20 | $0.64 | $0.64 | 10,854 |
| 2022-01-19 | $0.68 | $0.68 | 15,348 |
| 2022-01-18 | $0.72 | $0.72 | 42,343 |
| 2022-01-14 | $0.75 | $0.75 | 3,815 |
| 2022-01-13 | $0.69 | $0.69 | 20,340 |
| 2022-01-12 | $0.65 | $0.65 | 6,874 |
| 2022-01-11 | $0.68 | $0.68 | 125 |
| 2022-01-10 | $0.62 | $0.62 | 6,350 |
| 2022-01-07 | $0.61 | $0.61 | 2,544 |
| 2022-01-06 | $0.65 | $0.65 | 1,535 |
| 2022-01-05 | $0.62 | $0.62 | 4,368 |
| 2022-01-04 | $0.63 | $0.63 | 3,860 |
| 2022-01-03 | $0.66 | $0.66 | 1,346 |