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
- 1995-02-01 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 | $0.38 | $0.38 | 495 |
| 2022-12-29 | $0.31 | $0.31 | 100 |
| 2022-12-28 | $0.42 | $0.42 | 0 |
| 2022-12-27 | $0.42 | $0.42 | 0 |
| 2022-12-23 | $0.42 | $0.42 | 359 |
| 2022-12-22 | $0.34 | $0.34 | 0 |
| 2022-12-21 | $0.34 | $0.34 | 1,050 |
| 2022-12-20 | $0.26 | $0.26 | 0 |
| 2022-12-19 | $0.26 | $0.26 | 3,175 |
| 2022-12-16 | $0.32 | $0.32 | 15,795 |
| 2022-12-15 | $0.38 | $0.38 | 0 |
| 2022-12-14 | $0.38 | $0.38 | 521 |
| 2022-12-13 | $0.38 | $0.38 | 2,096 |
| 2022-12-12 | $0.38 | $0.38 | 0 |
| 2022-12-09 | $0.38 | $0.38 | 350 |
| 2022-12-08 | $0.42 | $0.42 | 0 |
| 2022-12-07 | $0.42 | $0.42 | 175 |
| 2022-12-06 | $0.26 | $0.26 | 2,500 |
| 2022-12-05 | $0.38 | $0.38 | 0 |
| 2022-12-02 | $0.38 | $0.38 | 570 |
| 2022-12-01 | $0.30 | $0.30 | 0 |
| 2022-11-30 | $0.30 | $0.30 | 0 |
| 2022-11-29 | $0.30 | $0.30 | 0 |
| 2022-11-28 | $0.30 | $0.30 | 12,315 |
| 2022-11-25 | $0.42 | $0.42 | 0 |
| 2022-11-23 | $0.42 | $0.42 | 0 |
| 2022-11-22 | $0.42 | $0.42 | 0 |
| 2022-11-21 | $0.42 | $0.42 | 0 |
| 2022-11-18 | $0.42 | $0.42 | 0 |
| 2022-11-17 | $0.42 | $0.42 | 385 |
| 2022-11-16 | $0.30 | $0.30 | 0 |
| 2022-11-15 | $0.30 | $0.30 | 0 |
| 2022-11-14 | $0.30 | $0.30 | 0 |
| 2022-11-11 | $0.30 | $0.30 | 0 |
| 2022-11-10 | $0.30 | $0.30 | 0 |
| 2022-11-09 | $0.30 | $0.30 | 0 |
| 2022-11-08 | $0.30 | $0.30 | 0 |
| 2022-11-07 | $0.30 | $0.30 | 0 |
| 2022-11-04 | $0.30 | $0.30 | 0 |
| 2022-11-03 | $0.30 | $0.30 | 0 |
| 2022-11-02 | $0.30 | $0.30 | 0 |
| 2022-11-01 | $0.30 | $0.30 | 0 |
| 2022-10-31 | $0.30 | $0.30 | 0 |
| 2022-10-28 | $0.30 | $0.30 | 0 |
| 2022-10-27 | $0.30 | $0.30 | 0 |
| 2022-10-26 | $0.30 | $0.30 | 3,745 |
| 2022-10-25 | $0.25 | $0.25 | 9,100 |
| 2022-10-24 | $0.40 | $0.40 | 0 |
| 2022-10-21 | $0.40 | $0.40 | 0 |
| 2022-10-20 | $0.40 | $0.40 | 725 |
| 2022-10-19 | $0.33 | $0.33 | 0 |
| 2022-10-18 | $0.33 | $0.33 | 200 |
| 2022-10-17 | $0.42 | $0.42 | 0 |
| 2022-10-14 | $0.42 | $0.42 | 100 |
| 2022-10-13 | $0.40 | $0.40 | 137 |
| 2022-10-12 | $0.20 | $0.20 | 950 |
| 2022-10-11 | $0.35 | $0.35 | 8,067 |
| 2022-10-10 | $0.35 | $0.35 | 0 |
| 2022-10-07 | $0.35 | $0.35 | 2,518 |
| 2022-10-06 | $0.36 | $0.36 | 0 |
| 2022-10-05 | $0.36 | $0.36 | 0 |
| 2022-10-04 | $0.36 | $0.36 | 0 |
| 2022-10-03 | $0.36 | $0.36 | 856 |
| 2022-09-30 | $0.40 | $0.40 | 0 |
| 2022-09-29 | $0.40 | $0.40 | 0 |
| 2022-09-28 | $0.40 | $0.40 | 0 |
| 2022-09-27 | $0.40 | $0.40 | 0 |
| 2022-09-26 | $0.40 | $0.40 | 2,155 |
| 2022-09-23 | $0.40 | $0.40 | 29,590 |
| 2022-09-22 | $0.35 | $0.35 | 290 |
| 2022-09-21 | $0.49 | $0.49 | 0 |
| 2022-09-20 | $0.49 | $0.49 | 0 |
| 2022-09-19 | $0.49 | $0.49 | 1,122 |
| 2022-09-16 | $0.49 | $0.49 | 0 |
| 2022-09-15 | $0.49 | $0.49 | 0 |
| 2022-09-14 | $0.49 | $0.49 | 0 |
| 2022-09-13 | $0.49 | $0.49 | 0 |
| 2022-09-12 | $0.49 | $0.49 | 0 |
| 2022-09-09 | $0.49 | $0.49 | 0 |
| 2022-09-08 | $0.49 | $0.49 | 0 |
| 2022-09-07 | $0.49 | $0.49 | 0 |
| 2022-09-06 | $0.49 | $0.49 | 1,252 |
| 2022-09-02 | $0.49 | $0.49 | 150 |
| 2022-09-01 | $0.49 | $0.49 | 0 |
| 2022-08-31 | $0.49 | $0.49 | 119 |
| 2022-08-30 | $0.20 | $0.20 | 415 |
| 2022-08-29 | $0.50 | $0.50 | 0 |
| 2022-08-26 | $0.50 | $0.50 | 4,600 |
| 2022-08-25 | $0.45 | $0.45 | 510 |
| 2022-08-24 | $0.50 | $0.50 | 2,004 |
| 2022-08-23 | $0.50 | $0.50 | 0 |
| 2022-08-22 | $0.50 | $0.50 | 0 |
| 2022-08-19 | $0.50 | $0.50 | 0 |
| 2022-08-18 | $0.50 | $0.50 | 500 |
| 2022-08-17 | $0.50 | $0.50 | 2,400 |
| 2022-08-16 | $0.45 | $0.45 | 0 |
| 2022-08-15 | $0.45 | $0.45 | 3,096 |
| 2022-08-12 | $0.50 | $0.50 | 100 |
| 2022-08-11 | $0.38 | $0.38 | 0 |
| 2022-08-10 | $0.38 | $0.38 | 0 |
| 2022-08-09 | $0.38 | $0.38 | 250 |
| 2022-08-08 | $0.50 | $0.50 | 0 |
| 2022-08-05 | $0.50 | $0.50 | 16,138 |
| 2022-08-04 | $0.38 | $0.38 | 2,000 |
| 2022-08-03 | $0.38 | $0.38 | 0 |
| 2022-08-02 | $0.38 | $0.38 | 3,850 |
| 2022-08-01 | $0.53 | $0.53 | 0 |
| 2022-07-29 | $0.53 | $0.53 | 0 |
| 2022-07-28 | $0.53 | $0.53 | 0 |
| 2022-07-27 | $0.53 | $0.53 | 0 |
| 2022-07-26 | $0.53 | $0.53 | 0 |
| 2022-07-25 | $0.53 | $0.53 | 100 |
| 2022-07-22 | $0.39 | $0.39 | 2,650 |
| 2022-07-21 | $0.47 | $0.47 | 0 |
| 2022-07-20 | $0.47 | $0.47 | 200 |
| 2022-07-19 | $0.38 | $0.38 | 2,625 |
| 2022-07-18 | $0.60 | $0.60 | 0 |
| 2022-07-15 | $0.60 | $0.60 | 0 |
| 2022-07-14 | $0.60 | $0.60 | 0 |
| 2022-07-13 | $0.60 | $0.60 | 0 |
| 2022-07-12 | $0.60 | $0.60 | 0 |
| 2022-07-11 | $0.60 | $0.60 | 0 |
| 2022-07-08 | $0.60 | $0.60 | 100 |
| 2022-07-07 | $0.40 | $0.40 | 0 |
| 2022-07-06 | $0.40 | $0.40 | 1,000 |
| 2022-07-05 | $0.40 | $0.40 | 2,751 |
| 2022-07-01 | $0.48 | $0.48 | 4,100 |
| 2022-06-30 | $0.40 | $0.40 | 618 |
| 2022-06-29 | $0.45 | $0.45 | 0 |
| 2022-06-28 | $0.45 | $0.45 | 1,750 |
| 2022-06-27 | $0.50 | $0.50 | 0 |
| 2022-06-24 | $0.50 | $0.50 | 500 |
| 2022-06-23 | $0.40 | $0.40 | 11,563 |
| 2022-06-22 | $0.45 | $0.45 | 0 |
| 2022-06-21 | $0.45 | $0.45 | 9,000 |
| 2022-06-17 | $0.45 | $0.45 | 3,000 |
| 2022-06-16 | $0.45 | $0.45 | 1,050 |
| 2022-06-15 | $0.45 | $0.45 | 1,352 |
| 2022-06-14 | $0.51 | $0.51 | 0 |
| 2022-06-13 | $0.51 | $0.51 | 300 |
| 2022-06-10 | $0.51 | $0.51 | 0 |
| 2022-06-09 | $0.51 | $0.51 | 2,191 |
| 2022-06-08 | $0.51 | $0.51 | 500 |
| 2022-06-07 | $0.49 | $0.49 | 100 |
| 2022-06-06 | $0.48 | $0.48 | 6,000 |
| 2022-06-03 | $0.60 | $0.60 | 0 |
| 2022-06-02 | $0.60 | $0.60 | 0 |
| 2022-06-01 | $0.60 | $0.60 | 0 |
| 2022-05-31 | $0.60 | $0.60 | 0 |
| 2022-05-27 | $0.60 | $0.60 | 280 |
| 2022-05-26 | $0.40 | $0.40 | 200 |
| 2022-05-25 | $0.55 | $0.55 | 2,580 |
| 2022-05-24 | $0.55 | $0.55 | 0 |
| 2022-05-23 | $0.55 | $0.55 | 0 |
| 2022-05-20 | $0.55 | $0.55 | 3,850 |
| 2022-05-19 | $0.50 | $0.50 | 100 |
| 2022-05-18 | $0.57 | $0.57 | 0 |
| 2022-05-17 | $0.57 | $0.57 | 0 |
| 2022-05-16 | $0.57 | $0.57 | 0 |
| 2022-05-13 | $0.57 | $0.57 | 3,116 |
| 2022-05-12 | $0.57 | $0.57 | 560 |
| 2022-05-11 | $0.52 | $0.52 | 5,808 |
| 2022-05-10 | $0.54 | $0.54 | 6,000 |
| 2022-05-09 | $0.54 | $0.54 | 24,096 |
| 2022-05-06 | $0.57 | $0.57 | 2,041 |
| 2022-05-05 | $0.57 | $0.57 | 2,800 |
| 2022-05-04 | $0.65 | $0.65 | 857 |
| 2022-05-03 | $0.65 | $0.65 | 0 |
| 2022-05-02 | $0.65 | $0.65 | 1,892 |
| 2022-04-29 | $0.58 | $0.58 | 0 |
| 2022-04-28 | $0.58 | $0.58 | 626 |
| 2022-04-27 | $0.55 | $0.55 | 250 |
| 2022-04-26 | $0.55 | $0.55 | 10,950 |
| 2022-04-25 | $0.60 | $0.60 | 1,110 |
| 2022-04-22 | $0.57 | $0.57 | 3,377 |
| 2022-04-21 | $0.62 | $0.62 | 2,000 |
| 2022-04-20 | $0.58 | $0.58 | 18,725 |
| 2022-04-19 | $0.61 | $0.61 | 6,280 |
| 2022-04-18 | $0.67 | $0.67 | 3,360 |
| 2022-04-14 | $0.60 | $0.60 | 4,000 |
| 2022-04-13 | $0.68 | $0.68 | 0 |
| 2022-04-12 | $0.68 | $0.68 | 1,500 |
| 2022-04-11 | $0.80 | $0.80 | 3,200 |
| 2022-04-08 | $0.85 | $0.85 | 971 |
| 2022-04-07 | $0.62 | $0.62 | 2,525 |
| 2022-04-06 | $0.61 | $0.61 | 2,000 |
| 2022-04-05 | $0.60 | $0.60 | 3,138 |
| 2022-04-04 | $0.57 | $0.57 | 7,704 |
| 2022-04-01 | $0.56 | $0.56 | 23,250 |
| 2022-03-31 | $0.57 | $0.57 | 4,777 |
| 2022-03-30 | $0.57 | $0.57 | 25,699 |
| 2022-03-29 | $0.60 | $0.60 | 9,872 |
| 2022-03-28 | $0.57 | $0.57 | 27,336 |
| 2022-03-25 | $0.65 | $0.65 | 27,912 |
| 2022-03-24 | $0.66 | $0.66 | 100 |
| 2022-03-23 | $0.65 | $0.65 | 14,917 |
| 2022-03-22 | $0.70 | $0.70 | 12,609 |
| 2022-03-21 | $0.79 | $0.79 | 14,130 |
| 2022-03-18 | $0.88 | $0.88 | 1,745 |
| 2022-03-17 | $0.84 | $0.84 | 400 |
| 2022-03-16 | $0.88 | $0.88 | 0 |
| 2022-03-15 | $0.88 | $0.88 | 22,293 |
| 2022-03-14 | $0.89 | $0.89 | 24,100 |
| 2022-03-11 | $0.79 | $0.79 | 10,235 |
| 2022-03-10 | $0.64 | $0.64 | 0 |
| 2022-03-09 | $0.64 | $0.64 | 195,894 |
| 2022-03-08 | $0.70 | $0.70 | 53,282 |
| 2022-03-07 | $0.78 | $0.78 | 27,219 |
| 2022-03-04 | $0.90 | $0.90 | 5,805 |
| 2022-03-03 | $0.90 | $0.90 | 27,526 |
| 2022-03-02 | $0.92 | $0.92 | 15,801 |
| 2022-03-01 | $0.85 | $0.85 | 16,199 |
| 2022-02-28 | $0.94 | $0.94 | 5,200 |
| 2022-02-25 | $0.92 | $0.92 | 115,548 |
| 2022-02-24 | $0.64 | $0.64 | 27,732 |
| 2022-02-23 | $0.72 | $0.72 | 21,628 |
| 2022-02-22 | $0.67 | $0.67 | 76,784 |
| 2022-02-18 | $0.80 | $0.80 | 43,294 |
| 2022-02-17 | $0.84 | $0.84 | 180,321 |
| 2022-02-16 | $1.09 | $1.09 | 414,743 |
| 2022-02-15 | $1.27 | $1.27 | 1,846,243 |
| 2022-02-14 | $0.37 | $0.37 | 8,781 |
| 2022-02-11 | $0.35 | $0.35 | 81,340 |
| 2022-02-10 | $0.27 | $0.27 | 3,710 |
| 2022-02-09 | $0.27 | $0.27 | 4,138 |
| 2022-02-08 | $0.24 | $0.24 | 12,574 |
| 2022-02-07 | $0.28 | $0.28 | 29,300 |
| 2022-02-04 | $0.20 | $0.20 | 276,354 |
| 2022-02-03 | $0.13 | $0.13 | 0 |
| 2022-02-02 | $0.13 | $0.13 | 0 |
| 2022-02-01 | $0.13 | $0.13 | 8,500 |
| 2022-01-31 | $0.13 | $0.13 | 500 |
| 2022-01-28 | $0.20 | $0.20 | 0 |
| 2022-01-27 | $0.20 | $0.20 | 4,066 |
| 2022-01-26 | $0.19 | $0.19 | 250 |
| 2022-01-25 | $0.20 | $0.20 | 10,850 |
| 2022-01-24 | $0.13 | $0.13 | 23,409 |
| 2022-01-21 | $0.13 | $0.13 | 900 |
| 2022-01-20 | $0.14 | $0.14 | 4,525 |
| 2022-01-19 | $0.15 | $0.15 | 58,325 |
| 2022-01-18 | $0.20 | $0.20 | 0 |
| 2022-01-14 | $0.20 | $0.20 | 4,850 |
| 2022-01-13 | $0.23 | $0.23 | 120,754 |
| 2022-01-12 | $0.14 | $0.14 | 7,000 |
| 2022-01-11 | $0.14 | $0.14 | 100 |
| 2022-01-10 | $0.06 | $0.06 | 0 |
| 2022-01-07 | $0.06 | $0.06 | 0 |
| 2022-01-06 | $0.06 | $0.06 | 13,133 |
| 2022-01-05 | $0.19 | $0.19 | 0 |
| 2022-01-04 | $0.19 | $0.19 | 0 |
| 2022-01-03 | $0.19 | $0.19 | 525 |