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
- 2021-01-08 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 | $0.11 | $0.11 | 103,600 |
| 2022-12-29 | $0.13 | $0.13 | 112,400 |
| 2022-12-28 | $0.12 | $0.12 | 388,100 |
| 2022-12-27 | $0.13 | $0.13 | 307,200 |
| 2022-12-23 | $0.13 | $0.13 | 522,900 |
| 2022-12-22 | $0.13 | $0.13 | 49,200 |
| 2022-12-21 | $0.13 | $0.13 | 334,300 |
| 2022-12-20 | $0.13 | $0.13 | 211,300 |
| 2022-12-19 | $0.14 | $0.14 | 274,500 |
| 2022-12-16 | $0.15 | $0.15 | 40,500 |
| 2022-12-15 | $0.15 | $0.15 | 197,200 |
| 2022-12-14 | $0.16 | $0.16 | 183,700 |
| 2022-12-13 | $0.16 | $0.16 | 53,400 |
| 2022-12-12 | $0.17 | $0.17 | 27,400 |
| 2022-12-09 | $0.18 | $0.17 | 27,400 |
| 2022-12-08 | $0.17 | $0.17 | 66,500 |
| 2022-12-07 | $0.17 | $0.17 | 58,600 |
| 2022-12-06 | $0.17 | $0.17 | 291,500 |
| 2022-12-05 | $0.20 | $0.20 | 340,900 |
| 2022-12-02 | $0.18 | $0.18 | 133,800 |
| 2022-12-01 | $0.20 | $0.20 | 82,900 |
| 2022-11-30 | $0.19 | $0.19 | 834,500 |
| 2022-11-29 | $0.17 | $0.17 | 119,000 |
| 2022-11-28 | $0.16 | $0.16 | 104,900 |
| 2022-11-25 | $0.16 | $0.16 | 298,300 |
| 2022-11-23 | $0.16 | $0.16 | 428,500 |
| 2022-11-22 | $0.16 | $0.16 | 61,200 |
| 2022-11-21 | $0.16 | $0.16 | 129,800 |
| 2022-11-18 | $0.16 | $0.16 | 42,900 |
| 2022-11-17 | $0.15 | $0.15 | 119,200 |
| 2022-11-16 | $0.17 | $0.17 | 61,300 |
| 2022-11-15 | $0.16 | $0.16 | 308,200 |
| 2022-11-14 | $0.16 | $0.16 | 363,500 |
| 2022-11-11 | $0.16 | $0.16 | 50,500 |
| 2022-11-10 | $0.17 | $0.17 | 16,600 |
| 2022-11-09 | $0.17 | $0.17 | 33,100 |
| 2022-11-08 | $0.17 | $0.17 | 25,000 |
| 2022-11-07 | $0.17 | $0.17 | 214,200 |
| 2022-11-04 | $0.17 | $0.17 | 0 |
| 2022-11-03 | $0.17 | $0.17 | 54,300 |
| 2022-11-02 | $0.17 | $0.17 | 27,000 |
| 2022-11-01 | $0.17 | $0.17 | 29,700 |
| 2022-10-31 | $0.17 | $0.17 | 46,300 |
| 2022-10-28 | $0.16 | $0.16 | 910,400 |
| 2022-10-27 | $0.17 | $0.17 | 18,000 |
| 2022-10-26 | $0.17 | $0.17 | 24,300 |
| 2022-10-25 | $0.17 | $0.17 | 180,200 |
| 2022-10-24 | $0.17 | $0.17 | 91,500 |
| 2022-10-21 | $0.18 | $0.18 | 40,200 |
| 2022-10-20 | $0.18 | $0.17 | 210,300 |
| 2022-10-19 | $0.18 | $0.18 | 165,300 |
| 2022-10-18 | $0.18 | $0.17 | 250,300 |
| 2022-10-17 | $0.17 | $0.17 | 62,700 |
| 2022-10-14 | $0.16 | $0.16 | 259,400 |
| 2022-10-13 | $0.16 | $0.16 | 271,800 |
| 2022-10-12 | $0.17 | $0.17 | 292,800 |
| 2022-10-11 | $0.19 | $0.18 | 11,000 |
| 2022-10-10 | $0.19 | $0.18 | 10,700 |
| 2022-10-07 | $0.19 | $0.19 | 652,500 |
| 2022-10-06 | $0.21 | $0.21 | 696,300 |
| 2022-10-05 | $0.17 | $0.17 | 124,100 |
| 2022-10-04 | $0.16 | $0.16 | 96,100 |
| 2022-10-03 | $0.16 | $0.16 | 18,300 |
| 2022-09-30 | $0.16 | $0.16 | 31,900 |
| 2022-09-29 | $0.15 | $0.15 | 134,400 |
| 2022-09-28 | $0.17 | $0.17 | 9,900 |
| 2022-09-27 | $0.17 | $0.17 | 29,700 |
| 2022-09-26 | $0.18 | $0.18 | 6,100 |
| 2022-09-23 | $0.18 | $0.18 | 423,000 |
| 2022-09-22 | $0.19 | $0.19 | 495,100 |
| 2022-09-21 | $0.20 | $0.20 | 191,900 |
| 2022-09-20 | $0.21 | $0.21 | 497,000 |
| 2022-09-19 | $0.19 | $0.18 | 54,400 |
| 2022-09-16 | $0.18 | $0.18 | 34,900 |
| 2022-09-15 | $0.20 | $0.20 | 331,100 |
| 2022-09-14 | $0.20 | $0.20 | 40,100 |
| 2022-09-13 | $0.20 | $0.20 | 237,800 |
| 2022-09-12 | $0.20 | $0.20 | 203,800 |
| 2022-09-09 | $0.24 | $0.24 | 125,100 |
| 2022-09-08 | $0.23 | $0.23 | 340,100 |
| 2022-09-07 | $0.19 | $0.19 | 134,700 |
| 2022-09-06 | $0.19 | $0.18 | 62,100 |
| 2022-09-02 | $0.19 | $0.19 | 108,600 |
| 2022-09-01 | $0.19 | $0.19 | 230,400 |
| 2022-08-31 | $0.18 | $0.18 | 60,500 |
| 2022-08-30 | $0.16 | $0.16 | 85,600 |
| 2022-08-29 | $0.17 | $0.17 | 361,800 |
| 2022-08-26 | $0.16 | $0.16 | 253,400 |
| 2022-08-25 | $0.16 | $0.16 | 29,900 |
| 2022-08-24 | $0.16 | $0.16 | 173,500 |
| 2022-08-23 | $0.17 | $0.17 | 16,500 |
| 2022-08-22 | $0.17 | $0.17 | 207,400 |
| 2022-08-19 | $0.17 | $0.17 | 17,500 |
| 2022-08-18 | $0.17 | $0.17 | 146,700 |
| 2022-08-17 | $0.16 | $0.16 | 189,600 |
| 2022-08-16 | $0.17 | $0.17 | 78,300 |
| 2022-08-15 | $0.18 | $0.17 | 67,900 |
| 2022-08-12 | $0.17 | $0.17 | 117,200 |
| 2022-08-11 | $0.18 | $0.18 | 131,800 |
| 2022-08-10 | $0.17 | $0.17 | 56,200 |
| 2022-08-09 | $0.16 | $0.16 | 44,300 |
| 2022-08-08 | $0.18 | $0.18 | 10,100 |
| 2022-08-05 | $0.17 | $0.17 | 186,600 |
| 2022-08-04 | $0.18 | $0.17 | 68,800 |
| 2022-08-03 | $0.18 | $0.18 | 131,400 |
| 2022-08-02 | $0.18 | $0.18 | 45,800 |
| 2022-08-01 | $0.18 | $0.18 | 31,500 |
| 2022-07-29 | $0.19 | $0.19 | 13,500 |
| 2022-07-28 | $0.17 | $0.17 | 57,800 |
| 2022-07-27 | $0.18 | $0.17 | 96,900 |
| 2022-07-26 | $0.19 | $0.19 | 471,700 |
| 2022-07-25 | $0.20 | $0.20 | 139,000 |
| 2022-07-22 | $0.19 | $0.18 | 107,600 |
| 2022-07-21 | $0.19 | $0.18 | 22,200 |
| 2022-07-20 | $0.18 | $0.18 | 83,800 |
| 2022-07-19 | $0.18 | $0.18 | 57,700 |
| 2022-07-18 | $0.18 | $0.18 | 183,700 |
| 2022-07-15 | $0.18 | $0.18 | 35,000 |
| 2022-07-14 | $0.19 | $0.19 | 78,800 |
| 2022-07-13 | $0.20 | $0.20 | 21,200 |
| 2022-07-12 | $0.20 | $0.20 | 80,900 |
| 2022-07-11 | $0.19 | $0.18 | 51,000 |
| 2022-07-08 | $0.19 | $0.19 | 225,200 |
| 2022-07-07 | $0.18 | $0.17 | 55,600 |
| 2022-07-06 | $0.18 | $0.17 | 401,400 |
| 2022-07-05 | $0.17 | $0.17 | 30,500 |
| 2022-07-01 | $0.18 | $0.17 | 29,100 |
| 2022-06-30 | $0.17 | $0.17 | 181,900 |
| 2022-06-29 | $0.17 | $0.17 | 107,000 |
| 2022-06-28 | $0.16 | $0.16 | 54,200 |
| 2022-06-27 | $0.16 | $0.16 | 250,000 |
| 2022-06-24 | $0.18 | $0.18 | 11,500 |
| 2022-06-23 | $0.18 | $0.18 | 134,100 |
| 2022-06-22 | $0.20 | $0.20 | 69,800 |
| 2022-06-21 | $0.20 | $0.20 | 100,800 |
| 2022-06-17 | $0.19 | $0.19 | 145,700 |
| 2022-06-16 | $0.20 | $0.20 | 220,000 |
| 2022-06-15 | $0.22 | $0.22 | 31,700 |
| 2022-06-14 | $0.21 | $0.21 | 232,600 |
| 2022-06-13 | $0.21 | $0.21 | 229,200 |
| 2022-06-10 | $0.19 | $0.19 | 35,600 |
| 2022-06-09 | $0.22 | $0.22 | 42,700 |
| 2022-06-08 | $0.22 | $0.22 | 193,200 |
| 2022-06-07 | $0.20 | $0.20 | 197,700 |
| 2022-06-06 | $0.20 | $0.20 | 292,800 |
| 2022-06-03 | $0.23 | $0.23 | 336,300 |
| 2022-06-02 | $0.19 | $0.19 | 182,600 |
| 2022-06-01 | $0.16 | $0.16 | 386,800 |
| 2022-05-31 | $0.16 | $0.16 | 203,300 |
| 2022-05-27 | $0.16 | $0.16 | 118,600 |
| 2022-05-26 | $0.15 | $0.15 | 291,800 |
| 2022-05-25 | $0.14 | $0.14 | 91,500 |
| 2022-05-24 | $0.15 | $0.15 | 216,100 |
| 2022-05-23 | $0.16 | $0.16 | 695,100 |
| 2022-05-20 | $0.15 | $0.15 | 150,100 |
| 2022-05-19 | $0.15 | $0.15 | 68,800 |
| 2022-05-18 | $0.15 | $0.15 | 705,900 |
| 2022-05-17 | $0.16 | $0.16 | 730,700 |
| 2022-05-16 | $0.17 | $0.17 | 120,700 |
| 2022-05-13 | $0.18 | $0.18 | 705,500 |
| 2022-05-12 | $0.16 | $0.16 | 1,040,100 |
| 2022-05-11 | $0.18 | $0.18 | 201,600 |
| 2022-05-10 | $0.18 | $0.18 | 554,500 |
| 2022-05-09 | $0.18 | $0.18 | 1,103,600 |
| 2022-05-06 | $0.20 | $0.20 | 1,030,300 |
| 2022-05-05 | $0.21 | $0.21 | 585,600 |
| 2022-05-04 | $0.19 | $0.19 | 368,600 |
| 2022-05-03 | $0.20 | $0.20 | 2,506,000 |
| 2022-05-02 | $0.21 | $0.21 | 975,200 |
| 2022-04-29 | $0.22 | $0.22 | 867,200 |
| 2022-04-28 | $0.24 | $0.24 | 1,358,000 |
| 2022-04-27 | $0.25 | $0.25 | 298,100 |
| 2022-04-26 | $0.28 | $0.28 | 632,100 |
| 2022-04-25 | $0.27 | $0.27 | 342,300 |
| 2022-04-22 | $0.28 | $0.28 | 427,400 |
| 2022-04-21 | $0.27 | $0.27 | 78,600 |
| 2022-04-20 | $0.29 | $0.29 | 459,700 |
| 2022-04-19 | $0.28 | $0.28 | 149,900 |
| 2022-04-18 | $0.29 | $0.29 | 402,200 |
| 2022-04-14 | $0.29 | $0.29 | 455,100 |
| 2022-04-13 | $0.28 | $0.28 | 55,900 |
| 2022-04-12 | $0.28 | $0.28 | 281,200 |
| 2022-04-11 | $0.28 | $0.28 | 192,600 |
| 2022-04-08 | $0.28 | $0.28 | 257,700 |
| 2022-04-07 | $0.25 | $0.25 | 982,000 |
| 2022-04-06 | $0.27 | $0.27 | 910,500 |
| 2022-04-05 | $0.30 | $0.30 | 361,900 |
| 2022-04-04 | $0.33 | $0.33 | 1,039,800 |
| 2022-04-01 | $0.38 | $0.38 | 793,800 |
| 2022-03-31 | $0.38 | $0.38 | 468,100 |
| 2022-03-30 | $0.38 | $0.38 | 278,800 |
| 2022-03-29 | $0.39 | $0.39 | 288,900 |
| 2022-03-28 | $0.38 | $0.38 | 219,900 |
| 2022-03-25 | $0.40 | $0.40 | 124,700 |
| 2022-03-24 | $0.38 | $0.38 | 100,000 |
| 2022-03-23 | $0.40 | $0.40 | 59,400 |
| 2022-03-22 | $0.40 | $0.40 | 121,800 |
| 2022-03-21 | $0.43 | $0.43 | 74,400 |
| 2022-03-18 | $0.45 | $0.45 | 169,700 |
| 2022-03-17 | $0.41 | $0.41 | 154,300 |
| 2022-03-16 | $0.40 | $0.40 | 28,800 |
| 2022-03-15 | $0.40 | $0.40 | 48,800 |
| 2022-03-14 | $0.44 | $0.44 | 122,400 |
| 2022-03-11 | $0.47 | $0.47 | 34,100 |
| 2022-03-10 | $0.48 | $0.48 | 8,000 |
| 2022-03-09 | $0.46 | $0.46 | 107,500 |
| 2022-03-08 | $0.50 | $0.50 | 71,300 |
| 2022-03-07 | $0.47 | $0.47 | 86,600 |
| 2022-03-04 | $0.51 | $0.51 | 83,900 |
| 2022-03-03 | $0.54 | $0.54 | 205,700 |
| 2022-03-02 | $0.55 | $0.55 | 284,200 |
| 2022-03-01 | $0.55 | $0.55 | 261,100 |
| 2022-02-28 | $0.58 | $0.58 | 40,900 |
| 2022-02-25 | $0.58 | $0.58 | 117,500 |
| 2022-02-24 | $0.61 | $0.61 | 59,200 |
| 2022-02-23 | $0.60 | $0.60 | 34,600 |
| 2022-02-22 | $0.60 | $0.60 | 27,200 |
| 2022-02-18 | $0.63 | $0.63 | 80,800 |
| 2022-02-17 | $0.63 | $0.63 | 31,200 |
| 2022-02-16 | $0.66 | $0.66 | 1,900 |
| 2022-02-15 | $0.64 | $0.64 | 115,000 |
| 2022-02-14 | $0.65 | $0.65 | 34,200 |
| 2022-02-11 | $0.64 | $0.64 | 87,700 |
| 2022-02-10 | $0.64 | $0.64 | 173,700 |
| 2022-02-09 | $0.66 | $0.66 | 94,800 |
| 2022-02-08 | $0.64 | $0.64 | 67,300 |
| 2022-02-07 | $0.63 | $0.63 | 82,100 |
| 2022-02-04 | $0.61 | $0.61 | 191,200 |
| 2022-02-03 | $0.61 | $0.61 | 107,700 |
| 2022-02-02 | $0.61 | $0.61 | 174,200 |
| 2022-02-01 | $0.63 | $0.63 | 41,500 |
| 2022-01-31 | $0.62 | $0.62 | 52,500 |
| 2022-01-28 | $0.58 | $0.58 | 61,200 |
| 2022-01-27 | $0.60 | $0.60 | 35,000 |
| 2022-01-26 | $0.60 | $0.60 | 33,500 |
| 2022-01-25 | $0.59 | $0.59 | 79,700 |
| 2022-01-24 | $0.59 | $0.59 | 175,600 |
| 2022-01-21 | $0.64 | $0.64 | 252,300 |
| 2022-01-20 | $0.65 | $0.65 | 41,800 |
| 2022-01-19 | $0.67 | $0.67 | 111,300 |
| 2022-01-18 | $0.67 | $0.67 | 88,600 |
| 2022-01-14 | $0.64 | $0.64 | 40,400 |
| 2022-01-13 | $0.63 | $0.63 | 20,900 |
| 2022-01-12 | $0.63 | $0.63 | 36,100 |
| 2022-01-11 | $0.63 | $0.63 | 153,900 |
| 2022-01-10 | $0.63 | $0.63 | 55,600 |
| 2022-01-07 | $0.66 | $0.66 | 84,800 |
| 2022-01-06 | $0.64 | $0.64 | 62,900 |
| 2022-01-05 | $0.65 | $0.65 | 69,300 |
| 2022-01-04 | $0.68 | $0.68 | 83,600 |
| 2022-01-03 | $0.67 | $0.67 | 17,800 |