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
- 2000-11-14 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 | $0.34 | $0.34 | 61,336 |
| 2022-12-29 | $0.33 | $0.33 | 132,771 |
| 2022-12-28 | $0.33 | $0.33 | 105,866 |
| 2022-12-27 | $0.35 | $0.35 | 21,319 |
| 2022-12-23 | $0.33 | $0.33 | 29,377 |
| 2022-12-22 | $0.33 | $0.33 | 52,890 |
| 2022-12-21 | $0.33 | $0.33 | 4,510 |
| 2022-12-20 | $0.34 | $0.34 | 61,465 |
| 2022-12-19 | $0.31 | $0.31 | 250 |
| 2022-12-16 | $0.34 | $0.34 | 56,120 |
| 2022-12-15 | $0.34 | $0.34 | 29,938 |
| 2022-12-14 | $0.34 | $0.34 | 49,853 |
| 2022-12-13 | $0.36 | $0.36 | 33,790 |
| 2022-12-12 | $0.36 | $0.36 | 2,064 |
| 2022-12-09 | $0.36 | $0.36 | 24,390 |
| 2022-12-08 | $0.39 | $0.39 | 38,728 |
| 2022-12-07 | $0.37 | $0.37 | 3,215 |
| 2022-12-06 | $0.37 | $0.37 | 118 |
| 2022-12-05 | $0.37 | $0.37 | 19,836 |
| 2022-12-02 | $0.36 | $0.36 | 56,706 |
| 2022-12-01 | $0.36 | $0.36 | 106,380 |
| 2022-11-30 | $0.35 | $0.35 | 32,939 |
| 2022-11-29 | $0.33 | $0.33 | 2,000 |
| 2022-11-28 | $0.33 | $0.33 | 29,217 |
| 2022-11-25 | $0.35 | $0.35 | 45,026 |
| 2022-11-23 | $0.37 | $0.37 | 2,500 |
| 2022-11-22 | $0.37 | $0.37 | 99,054 |
| 2022-11-21 | $0.37 | $0.37 | 18,184 |
| 2022-11-18 | $0.37 | $0.37 | 2,490 |
| 2022-11-17 | $0.36 | $0.36 | 40,000 |
| 2022-11-16 | $0.38 | $0.38 | 30,490 |
| 2022-11-15 | $0.38 | $0.38 | 31,115 |
| 2022-11-14 | $0.40 | $0.40 | 35,600 |
| 2022-11-11 | $0.43 | $0.43 | 74,510 |
| 2022-11-10 | $0.40 | $0.40 | 16,733 |
| 2022-11-09 | $0.39 | $0.39 | 16,841 |
| 2022-11-08 | $0.42 | $0.42 | 45,650 |
| 2022-11-07 | $0.40 | $0.40 | 116,615 |
| 2022-11-04 | $0.37 | $0.37 | 9,990 |
| 2022-11-03 | $0.35 | $0.35 | 45,012 |
| 2022-11-02 | $0.38 | $0.38 | 7,949 |
| 2022-11-01 | $0.39 | $0.39 | 47,158 |
| 2022-10-31 | $0.32 | $0.32 | 33,325 |
| 2022-10-28 | $0.34 | $0.34 | 23,011 |
| 2022-10-27 | $0.34 | $0.34 | 14,118 |
| 2022-10-26 | $0.35 | $0.35 | 31,500 |
| 2022-10-25 | $0.34 | $0.34 | 6,396 |
| 2022-10-24 | $0.33 | $0.33 | 8,720 |
| 2022-10-21 | $0.34 | $0.34 | 16,715 |
| 2022-10-20 | $0.34 | $0.34 | 2,865 |
| 2022-10-19 | $0.32 | $0.32 | 6,062 |
| 2022-10-18 | $0.32 | $0.32 | 10,108 |
| 2022-10-17 | $0.34 | $0.34 | 19,269 |
| 2022-10-14 | $0.34 | $0.34 | 32,419 |
| 2022-10-13 | $0.35 | $0.35 | 13,000 |
| 2022-10-12 | $0.33 | $0.33 | 48,186 |
| 2022-10-11 | $0.36 | $0.36 | 73,727 |
| 2022-10-10 | $0.44 | $0.44 | 1,255 |
| 2022-10-07 | $0.36 | $0.36 | 6,650 |
| 2022-10-06 | $0.35 | $0.35 | 9,512 |
| 2022-10-05 | $0.37 | $0.37 | 64,916 |
| 2022-10-04 | $0.37 | $0.37 | 56,986 |
| 2022-10-03 | $0.37 | $0.37 | 54,799 |
| 2022-09-30 | $0.32 | $0.32 | 75,758 |
| 2022-09-29 | $0.29 | $0.29 | 0 |
| 2022-09-28 | $0.29 | $0.29 | 31,572 |
| 2022-09-27 | $0.26 | $0.26 | 20,618 |
| 2022-09-26 | $0.27 | $0.27 | 46,900 |
| 2022-09-23 | $0.31 | $0.31 | 24,042 |
| 2022-09-22 | $0.33 | $0.33 | 5,300 |
| 2022-09-21 | $0.34 | $0.34 | 31,577 |
| 2022-09-20 | $0.35 | $0.35 | 47,140 |
| 2022-09-19 | $0.35 | $0.35 | 24,158 |
| 2022-09-16 | $0.36 | $0.36 | 60,211 |
| 2022-09-15 | $0.35 | $0.35 | 115,535 |
| 2022-09-14 | $0.37 | $0.37 | 46,165 |
| 2022-09-13 | $0.37 | $0.37 | 10,641 |
| 2022-09-12 | $0.39 | $0.39 | 76,507 |
| 2022-09-09 | $0.39 | $0.39 | 54,422 |
| 2022-09-08 | $0.39 | $0.39 | 25,275 |
| 2022-09-07 | $0.38 | $0.38 | 54,056 |
| 2022-09-06 | $0.34 | $0.34 | 19,895 |
| 2022-09-02 | $0.36 | $0.36 | 2,915 |
| 2022-09-01 | $0.34 | $0.34 | 15,767 |
| 2022-08-31 | $0.35 | $0.35 | 39,208 |
| 2022-08-30 | $0.36 | $0.36 | 57,218 |
| 2022-08-29 | $0.39 | $0.39 | 47,904 |
| 2022-08-26 | $0.41 | $0.41 | 56,297 |
| 2022-08-25 | $0.42 | $0.42 | 16,723 |
| 2022-08-24 | $0.44 | $0.44 | 29,810 |
| 2022-08-23 | $0.47 | $0.47 | 10,395 |
| 2022-08-22 | $0.42 | $0.42 | 31,630 |
| 2022-08-19 | $0.40 | $0.40 | 89,786 |
| 2022-08-18 | $0.44 | $0.44 | 50,450 |
| 2022-08-17 | $0.45 | $0.45 | 93,400 |
| 2022-08-16 | $0.46 | $0.46 | 30,032 |
| 2022-08-15 | $0.50 | $0.50 | 29,315 |
| 2022-08-12 | $0.52 | $0.52 | 25,183 |
| 2022-08-11 | $0.51 | $0.51 | 76,007 |
| 2022-08-10 | $0.48 | $0.48 | 25,491 |
| 2022-08-09 | $0.48 | $0.48 | 56,500 |
| 2022-08-08 | $0.49 | $0.49 | 20,388 |
| 2022-08-05 | $0.49 | $0.49 | 10,437 |
| 2022-08-04 | $0.54 | $0.54 | 44,531 |
| 2022-08-03 | $0.53 | $0.53 | 10,734 |
| 2022-08-02 | $0.53 | $0.53 | 61,803 |
| 2022-08-01 | $0.52 | $0.52 | 19,871 |
| 2022-07-29 | $0.50 | $0.50 | 35,571 |
| 2022-07-28 | $0.46 | $0.46 | 137,616 |
| 2022-07-27 | $0.43 | $0.43 | 81,221 |
| 2022-07-26 | $0.39 | $0.39 | 34,568 |
| 2022-07-25 | $0.41 | $0.41 | 30,255 |
| 2022-07-22 | $0.39 | $0.39 | 205,306 |
| 2022-07-21 | $0.34 | $0.34 | 287,356 |
| 2022-07-20 | $0.34 | $0.34 | 27,304 |
| 2022-07-19 | $0.31 | $0.31 | 34,693 |
| 2022-07-18 | $0.32 | $0.32 | 37,878 |
| 2022-07-15 | $0.32 | $0.32 | 36,367 |
| 2022-07-14 | $0.32 | $0.32 | 66,474 |
| 2022-07-13 | $0.34 | $0.34 | 14,350 |
| 2022-07-12 | $0.32 | $0.32 | 119,327 |
| 2022-07-11 | $0.35 | $0.35 | 56,822 |
| 2022-07-08 | $0.38 | $0.38 | 9,953 |
| 2022-07-07 | $0.38 | $0.38 | 84,247 |
| 2022-07-06 | $0.38 | $0.38 | 96,113 |
| 2022-07-05 | $0.38 | $0.38 | 51,233 |
| 2022-07-01 | $0.43 | $0.43 | 30,140 |
| 2022-06-30 | $0.40 | $0.40 | 31,309 |
| 2022-06-29 | $0.43 | $0.43 | 27,804 |
| 2022-06-28 | $0.46 | $0.46 | 4,638 |
| 2022-06-27 | $0.48 | $0.48 | 45,544 |
| 2022-06-24 | $0.47 | $0.47 | 33,182 |
| 2022-06-23 | $0.47 | $0.47 | 21,672 |
| 2022-06-22 | $0.46 | $0.46 | 18,387 |
| 2022-06-21 | $0.49 | $0.49 | 71,354 |
| 2022-06-17 | $0.45 | $0.45 | 43,559 |
| 2022-06-16 | $0.51 | $0.51 | 56,625 |
| 2022-06-15 | $0.49 | $0.49 | 19,834 |
| 2022-06-14 | $0.47 | $0.47 | 23,050 |
| 2022-06-13 | $0.54 | $0.54 | 56,971 |
| 2022-06-10 | $0.54 | $0.54 | 72,923 |
| 2022-06-09 | $0.50 | $0.50 | 50,999 |
| 2022-06-08 | $0.55 | $0.55 | 24,318 |
| 2022-06-07 | $0.55 | $0.55 | 42,758 |
| 2022-06-06 | $0.54 | $0.54 | 138,532 |
| 2022-06-03 | $0.56 | $0.56 | 44,892 |
| 2022-06-02 | $0.58 | $0.58 | 110,232 |
| 2022-06-01 | $0.57 | $0.57 | 51,381 |
| 2022-05-31 | $0.56 | $0.56 | 23,664 |
| 2022-05-27 | $0.56 | $0.56 | 12,286 |
| 2022-05-26 | $0.58 | $0.58 | 2,343 |
| 2022-05-25 | $0.56 | $0.56 | 33,321 |
| 2022-05-24 | $0.60 | $0.60 | 59,127 |
| 2022-05-23 | $0.65 | $0.65 | 19,500 |
| 2022-05-20 | $0.61 | $0.61 | 166,838 |
| 2022-05-19 | $0.65 | $0.65 | 172,381 |
| 2022-05-18 | $0.63 | $0.63 | 184,448 |
| 2022-05-17 | $0.69 | $0.69 | 129,054 |
| 2022-05-16 | $0.62 | $0.62 | 24,193 |
| 2022-05-13 | $0.65 | $0.65 | 100,835 |
| 2022-05-12 | $0.60 | $0.60 | 34,093 |
| 2022-05-11 | $0.68 | $0.68 | 43,020 |
| 2022-05-10 | $0.63 | $0.63 | 18,688 |
| 2022-05-09 | $0.69 | $0.69 | 52,020 |
| 2022-05-06 | $0.73 | $0.73 | 31,876 |
| 2022-05-05 | $0.83 | $0.83 | 10,365 |
| 2022-05-04 | $0.86 | $0.86 | 9,940 |
| 2022-05-03 | $0.85 | $0.85 | 38,273 |
| 2022-05-02 | $0.80 | $0.80 | 20,950 |
| 2022-04-29 | $0.88 | $0.88 | 8,150 |
| 2022-04-28 | $0.89 | $0.89 | 11,175 |
| 2022-04-27 | $0.93 | $0.93 | 10,900 |
| 2022-04-26 | $0.92 | $0.92 | 69,351 |
| 2022-04-25 | $0.87 | $0.87 | 116,257 |
| 2022-04-22 | $0.90 | $0.90 | 126,236 |
| 2022-04-21 | $0.96 | $0.96 | 41,984 |
| 2022-04-20 | $1.00 | $1.00 | 52,401 |
| 2022-04-19 | $0.98 | $0.98 | 31,114 |
| 2022-04-18 | $1.00 | $1.00 | 236,893 |
| 2022-04-14 | $1.05 | $1.05 | 4,130 |
| 2022-04-13 | $1.05 | $1.05 | 5,514 |
| 2022-04-12 | $1.06 | $1.06 | 116,137 |
| 2022-04-11 | $1.07 | $1.07 | 27,668 |
| 2022-04-08 | $1.07 | $1.07 | 35,028 |
| 2022-04-07 | $0.99 | $0.99 | 72,589 |
| 2022-04-06 | $1.02 | $1.02 | 39,538 |
| 2022-04-05 | $1.04 | $1.04 | 1,250 |
| 2022-04-04 | $1.02 | $1.02 | 30,309 |
| 2022-04-01 | $1.04 | $1.04 | 47,825 |
| 2022-03-31 | $1.05 | $1.05 | 120,484 |
| 2022-03-30 | $1.04 | $1.04 | 26,425 |
| 2022-03-29 | $1.05 | $1.05 | 97,548 |
| 2022-03-28 | $1.07 | $1.07 | 114,221 |
| 2022-03-25 | $1.06 | $1.06 | 8,825 |
| 2022-03-24 | $1.04 | $1.04 | 52,579 |
| 2022-03-23 | $1.05 | $1.05 | 26,302 |
| 2022-03-22 | $1.06 | $1.06 | 10,678 |
| 2022-03-21 | $1.06 | $1.06 | 31,351 |
| 2022-03-18 | $1.06 | $1.06 | 36,518 |
| 2022-03-17 | $1.05 | $1.05 | 25,403 |
| 2022-03-16 | $1.12 | $1.12 | 18,206 |
| 2022-03-15 | $1.13 | $1.13 | 40,229 |
| 2022-03-14 | $1.07 | $1.07 | 79,592 |
| 2022-03-11 | $1.17 | $1.17 | 11,446 |
| 2022-03-10 | $1.16 | $1.16 | 28,641 |
| 2022-03-09 | $1.17 | $1.17 | 22,920 |
| 2022-03-08 | $1.21 | $1.21 | 44,619 |
| 2022-03-07 | $1.26 | $1.26 | 13,551 |
| 2022-03-04 | $1.28 | $1.28 | 28,809 |
| 2022-03-03 | $1.07 | $1.07 | 76,809 |
| 2022-03-02 | $1.07 | $1.07 | 42,890 |
| 2022-03-01 | $1.11 | $1.11 | 60,391 |
| 2022-02-28 | $1.06 | $1.06 | 57,538 |
| 2022-02-25 | $1.08 | $1.08 | 17,072 |
| 2022-02-24 | $1.02 | $1.02 | 110,140 |
| 2022-02-23 | $1.11 | $1.11 | 38,470 |
| 2022-02-22 | $1.10 | $1.10 | 9,011 |
| 2022-02-18 | $1.14 | $1.14 | 36,646 |
| 2022-02-17 | $1.12 | $1.12 | 91,856 |
| 2022-02-16 | $0.99 | $0.99 | 15,684 |
| 2022-02-15 | $0.98 | $0.98 | 13,700 |
| 2022-02-14 | $0.98 | $0.98 | 42,169 |
| 2022-02-11 | $0.91 | $0.91 | 69,335 |
| 2022-02-10 | $0.95 | $0.95 | 42,603 |
| 2022-02-09 | $0.92 | $0.92 | 18,500 |
| 2022-02-08 | $0.99 | $0.99 | 2,600 |
| 2022-02-07 | $0.90 | $0.90 | 5,457 |
| 2022-02-04 | $0.88 | $0.88 | 300 |
| 2022-02-03 | $0.85 | $0.85 | 18,038 |
| 2022-02-02 | $0.90 | $0.90 | 9,750 |
| 2022-02-01 | $0.93 | $0.93 | 2,600 |
| 2022-01-31 | $0.83 | $0.83 | 12,750 |
| 2022-01-28 | $0.86 | $0.86 | 2,850 |
| 2022-01-27 | $0.85 | $0.85 | 36,405 |
| 2022-01-26 | $0.92 | $0.92 | 5,439 |
| 2022-01-25 | $0.97 | $0.97 | 4,542 |
| 2022-01-24 | $0.92 | $0.92 | 13,825 |
| 2022-01-21 | $1.01 | $1.01 | 43,200 |
| 2022-01-20 | $0.97 | $0.97 | 14,700 |
| 2022-01-19 | $0.93 | $0.93 | 44,360 |
| 2022-01-18 | $0.89 | $0.89 | 16,127 |
| 2022-01-14 | $0.90 | $0.90 | 5,362 |
| 2022-01-13 | $0.95 | $0.95 | 10,917 |
| 2022-01-12 | $0.87 | $0.87 | 16,202 |
| 2022-01-11 | $0.85 | $0.85 | 7,430 |
| 2022-01-10 | $0.81 | $0.81 | 15,800 |
| 2022-01-07 | $0.80 | $0.80 | 9,133 |
| 2022-01-06 | $0.81 | $0.81 | 7,183 |
| 2022-01-05 | $0.88 | $0.88 | 11,002 |
| 2022-01-04 | $0.92 | $0.92 | 2,000 |
| 2022-01-03 | $0.92 | $0.92 | 0 |