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 | $0.40 | $0.40 | 39,900 |
| 2022-12-29 | $0.38 | $0.38 | 38,200 |
| 2022-12-28 | $0.36 | $0.36 | 2,000 |
| 2022-12-27 | $0.39 | $0.39 | 301,900 |
| 2022-12-23 | $0.40 | $0.40 | 18,500 |
| 2022-12-22 | $0.40 | $0.40 | 19,900 |
| 2022-12-21 | $0.43 | $0.43 | 6,700 |
| 2022-12-20 | $0.42 | $0.42 | 0 |
| 2022-12-19 | $0.42 | $0.42 | 2,000 |
| 2022-12-16 | $0.41 | $0.41 | 33,400 |
| 2022-12-15 | $0.43 | $0.43 | 52,700 |
| 2022-12-14 | $0.44 | $0.44 | 5,600 |
| 2022-12-13 | $0.45 | $0.45 | 17,700 |
| 2022-12-12 | $0.42 | $0.42 | 11,800 |
| 2022-12-09 | $0.39 | $0.39 | 44,600 |
| 2022-12-08 | $0.40 | $0.40 | 11,500 |
| 2022-12-07 | $0.40 | $0.40 | 35,800 |
| 2022-12-06 | $0.40 | $0.40 | 23,000 |
| 2022-12-05 | $0.42 | $0.42 | 29,300 |
| 2022-12-02 | $0.42 | $0.42 | 28,300 |
| 2022-12-01 | $0.39 | $0.39 | 8,900 |
| 2022-11-30 | $0.37 | $0.37 | 56,000 |
| 2022-11-29 | $0.37 | $0.37 | 11,700 |
| 2022-11-28 | $0.39 | $0.39 | 18,400 |
| 2022-11-25 | $0.36 | $0.36 | 8,400 |
| 2022-11-23 | $0.36 | $0.36 | 84,300 |
| 2022-11-22 | $0.39 | $0.39 | 20,500 |
| 2022-11-21 | $0.36 | $0.36 | 12,200 |
| 2022-11-18 | $0.36 | $0.36 | 19,300 |
| 2022-11-17 | $0.35 | $0.35 | 20,200 |
| 2022-11-16 | $0.34 | $0.34 | 37,400 |
| 2022-11-15 | $0.33 | $0.33 | 6,800 |
| 2022-11-14 | $0.36 | $0.36 | 24,100 |
| 2022-11-11 | $0.35 | $0.35 | 11,800 |
| 2022-11-10 | $0.32 | $0.32 | 80,300 |
| 2022-11-09 | $0.34 | $0.34 | 3,500 |
| 2022-11-08 | $0.35 | $0.35 | 29,500 |
| 2022-11-07 | $0.34 | $0.34 | 21,300 |
| 2022-11-04 | $0.34 | $0.34 | 15,800 |
| 2022-11-03 | $0.34 | $0.34 | 3,400 |
| 2022-11-02 | $0.34 | $0.34 | 44,700 |
| 2022-11-01 | $0.33 | $0.33 | 4,600 |
| 2022-10-31 | $0.33 | $0.33 | 39,400 |
| 2022-10-28 | $0.33 | $0.33 | 7,700 |
| 2022-10-27 | $0.32 | $0.32 | 13,700 |
| 2022-10-26 | $0.34 | $0.34 | 24,800 |
| 2022-10-25 | $0.31 | $0.31 | 22,200 |
| 2022-10-24 | $0.31 | $0.31 | 15,200 |
| 2022-10-21 | $0.32 | $0.32 | 11,200 |
| 2022-10-20 | $0.28 | $0.28 | 11,400 |
| 2022-10-19 | $0.29 | $0.29 | 12,800 |
| 2022-10-18 | $0.30 | $0.30 | 20,800 |
| 2022-10-17 | $0.28 | $0.28 | 1,000 |
| 2022-10-14 | $0.28 | $0.28 | 1,800 |
| 2022-10-13 | $0.28 | $0.28 | 55,000 |
| 2022-10-12 | $0.28 | $0.28 | 2,700 |
| 2022-10-11 | $0.30 | $0.30 | 400 |
| 2022-10-10 | $0.29 | $0.29 | 7,200 |
| 2022-10-07 | $0.29 | $0.29 | 8,000 |
| 2022-10-06 | $0.30 | $0.30 | 177,900 |
| 2022-10-05 | $0.30 | $0.30 | 13,700 |
| 2022-10-04 | $0.29 | $0.29 | 11,100 |
| 2022-10-03 | $0.30 | $0.30 | 14,200 |
| 2022-09-30 | $0.29 | $0.29 | 2,400 |
| 2022-09-29 | $0.30 | $0.30 | 19,000 |
| 2022-09-28 | $0.29 | $0.29 | 9,800 |
| 2022-09-27 | $0.27 | $0.27 | 7,100 |
| 2022-09-26 | $0.28 | $0.28 | 22,100 |
| 2022-09-23 | $0.28 | $0.28 | 58,200 |
| 2022-09-22 | $0.31 | $0.31 | 15,200 |
| 2022-09-21 | $0.29 | $0.29 | 26,200 |
| 2022-09-20 | $0.32 | $0.32 | 2,300 |
| 2022-09-19 | $0.31 | $0.31 | 0 |
| 2022-09-16 | $0.31 | $0.31 | 26,300 |
| 2022-09-15 | $0.30 | $0.30 | 6,400 |
| 2022-09-14 | $0.33 | $0.33 | 8,300 |
| 2022-09-13 | $0.33 | $0.33 | 23,000 |
| 2022-09-12 | $0.35 | $0.35 | 21,500 |
| 2022-09-09 | $0.35 | $0.35 | 5,800 |
| 2022-09-08 | $0.34 | $0.34 | 13,700 |
| 2022-09-07 | $0.35 | $0.35 | 600 |
| 2022-09-06 | $0.34 | $0.34 | 5,800 |
| 2022-09-02 | $0.35 | $0.35 | 7,800 |
| 2022-09-01 | $0.31 | $0.31 | 5,300 |
| 2022-08-31 | $0.32 | $0.32 | 8,900 |
| 2022-08-30 | $0.33 | $0.33 | 36,100 |
| 2022-08-29 | $0.37 | $0.37 | 19,900 |
| 2022-08-26 | $0.35 | $0.35 | 14,000 |
| 2022-08-25 | $0.35 | $0.35 | 11,400 |
| 2022-08-24 | $0.35 | $0.35 | 5,800 |
| 2022-08-23 | $0.36 | $0.36 | 3,500 |
| 2022-08-22 | $0.37 | $0.37 | 10,200 |
| 2022-08-19 | $0.38 | $0.38 | 12,700 |
| 2022-08-18 | $0.39 | $0.39 | 3,400 |
| 2022-08-17 | $0.34 | $0.34 | 3,400 |
| 2022-08-16 | $0.35 | $0.35 | 33,700 |
| 2022-08-15 | $0.38 | $0.38 | 11,000 |
| 2022-08-12 | $0.37 | $0.37 | 3,000 |
| 2022-08-11 | $0.38 | $0.38 | 12,600 |
| 2022-08-10 | $0.38 | $0.38 | 19,400 |
| 2022-08-09 | $0.35 | $0.35 | 15,600 |
| 2022-08-08 | $0.35 | $0.35 | 5,200 |
| 2022-08-05 | $0.36 | $0.36 | 3,100 |
| 2022-08-04 | $0.37 | $0.37 | 3,100 |
| 2022-08-03 | $0.35 | $0.35 | 23,200 |
| 2022-08-02 | $0.35 | $0.35 | 23,600 |
| 2022-08-01 | $0.39 | $0.39 | 16,900 |
| 2022-07-29 | $0.34 | $0.34 | 60,600 |
| 2022-07-28 | $0.35 | $0.35 | 24,400 |
| 2022-07-27 | $0.33 | $0.33 | 12,900 |
| 2022-07-26 | $0.32 | $0.32 | 6,100 |
| 2022-07-25 | $0.34 | $0.34 | 47,700 |
| 2022-07-22 | $0.37 | $0.37 | 3,000 |
| 2022-07-21 | $0.36 | $0.36 | 6,900 |
| 2022-07-20 | $0.36 | $0.36 | 34,000 |
| 2022-07-19 | $0.36 | $0.36 | 30,000 |
| 2022-07-18 | $0.34 | $0.34 | 42,500 |
| 2022-07-15 | $0.34 | $0.34 | 23,600 |
| 2022-07-14 | $0.33 | $0.33 | 9,600 |
| 2022-07-13 | $0.39 | $0.39 | 16,100 |
| 2022-07-12 | $0.34 | $0.34 | 90,200 |
| 2022-07-11 | $0.38 | $0.38 | 10,000 |
| 2022-07-08 | $0.40 | $0.40 | 4,200 |
| 2022-07-07 | $0.42 | $0.42 | 88,000 |
| 2022-07-06 | $0.39 | $0.39 | 54,900 |
| 2022-07-05 | $0.45 | $0.45 | 40,000 |
| 2022-07-01 | $0.43 | $0.43 | 26,600 |
| 2022-06-30 | $0.47 | $0.47 | 35,900 |
| 2022-06-29 | $0.51 | $0.51 | 33,700 |
| 2022-06-28 | $0.50 | $0.50 | 22,000 |
| 2022-06-27 | $0.51 | $0.51 | 10,300 |
| 2022-06-24 | $0.50 | $0.50 | 36,000 |
| 2022-06-23 | $0.52 | $0.52 | 10,800 |
| 2022-06-22 | $0.57 | $0.57 | 9,700 |
| 2022-06-21 | $0.59 | $0.59 | 8,500 |
| 2022-06-17 | $0.55 | $0.55 | 22,000 |
| 2022-06-16 | $0.57 | $0.57 | 104,100 |
| 2022-06-15 | $0.54 | $0.54 | 8,200 |
| 2022-06-14 | $0.55 | $0.55 | 30,900 |
| 2022-06-13 | $0.56 | $0.56 | 90,800 |
| 2022-06-10 | $0.58 | $0.58 | 75,900 |
| 2022-06-09 | $0.61 | $0.61 | 34,600 |
| 2022-06-08 | $0.64 | $0.64 | 5,900 |
| 2022-06-07 | $0.63 | $0.63 | 16,700 |
| 2022-06-06 | $0.66 | $0.66 | 18,900 |
| 2022-06-03 | $0.66 | $0.66 | 2,500 |
| 2022-06-02 | $0.66 | $0.66 | 51,000 |
| 2022-06-01 | $0.69 | $0.69 | 6,600 |
| 2022-05-31 | $0.67 | $0.67 | 9,100 |
| 2022-05-27 | $0.68 | $0.68 | 45,100 |
| 2022-05-26 | $0.74 | $0.74 | 1,600 |
| 2022-05-25 | $0.69 | $0.69 | 41,000 |
| 2022-05-24 | $0.67 | $0.67 | 24,900 |
| 2022-05-23 | $0.59 | $0.59 | 5,500 |
| 2022-05-20 | $0.60 | $0.60 | 9,300 |
| 2022-05-19 | $0.60 | $0.60 | 7,000 |
| 2022-05-18 | $0.58 | $0.58 | 21,600 |
| 2022-05-17 | $0.61 | $0.61 | 7,100 |
| 2022-05-16 | $0.61 | $0.61 | 4,400 |
| 2022-05-13 | $0.57 | $0.57 | 42,300 |
| 2022-05-12 | $0.54 | $0.54 | 19,800 |
| 2022-05-11 | $0.58 | $0.58 | 49,000 |
| 2022-05-10 | $0.55 | $0.55 | 45,500 |
| 2022-05-09 | $0.57 | $0.57 | 40,400 |
| 2022-05-06 | $0.64 | $0.64 | 39,100 |
| 2022-05-05 | $0.65 | $0.65 | 26,700 |
| 2022-05-04 | $0.66 | $0.66 | 12,400 |
| 2022-05-03 | $0.65 | $0.65 | 7,100 |
| 2022-05-02 | $0.64 | $0.64 | 19,300 |
| 2022-04-29 | $0.67 | $0.67 | 5,600 |
| 2022-04-28 | $0.71 | $0.71 | 7,400 |
| 2022-04-27 | $0.70 | $0.70 | 14,100 |
| 2022-04-26 | $0.63 | $0.63 | 108,700 |
| 2022-04-25 | $0.75 | $0.75 | 8,600 |
| 2022-04-22 | $0.71 | $0.71 | 74,200 |
| 2022-04-21 | $0.71 | $0.71 | 83,200 |
| 2022-04-20 | $0.77 | $0.77 | 74,200 |
| 2022-04-19 | $0.73 | $0.73 | 40,700 |
| 2022-04-18 | $0.60 | $0.60 | 138,000 |
| 2022-04-14 | $0.62 | $0.62 | 27,700 |
| 2022-04-13 | $0.64 | $0.64 | 50,300 |
| 2022-04-12 | $0.61 | $0.61 | 11,700 |
| 2022-04-11 | $0.59 | $0.59 | 41,500 |
| 2022-04-08 | $0.64 | $0.64 | 106,100 |
| 2022-04-07 | $0.62 | $0.62 | 26,600 |
| 2022-04-06 | $0.62 | $0.62 | 26,600 |
| 2022-04-05 | $0.63 | $0.63 | 26,000 |
| 2022-04-04 | $0.65 | $0.65 | 29,300 |
| 2022-04-01 | $0.62 | $0.62 | 41,800 |
| 2022-03-31 | $0.66 | $0.66 | 48,700 |
| 2022-03-30 | $0.63 | $0.63 | 38,700 |
| 2022-03-29 | $0.64 | $0.64 | 16,100 |
| 2022-03-28 | $0.63 | $0.63 | 51,500 |
| 2022-03-25 | $0.69 | $0.69 | 71,600 |
| 2022-03-24 | $0.68 | $0.68 | 66,800 |
| 2022-03-23 | $0.65 | $0.65 | 77,100 |
| 2022-03-22 | $0.64 | $0.64 | 19,500 |
| 2022-03-21 | $0.67 | $0.67 | 28,000 |
| 2022-03-18 | $0.65 | $0.65 | 4,200 |
| 2022-03-17 | $0.64 | $0.64 | 32,900 |
| 2022-03-16 | $0.64 | $0.64 | 5,700 |
| 2022-03-15 | $0.65 | $0.65 | 35,700 |
| 2022-03-14 | $0.66 | $0.66 | 53,300 |
| 2022-03-11 | $0.69 | $0.69 | 44,000 |
| 2022-03-10 | $0.68 | $0.68 | 11,500 |
| 2022-03-09 | $0.69 | $0.69 | 29,200 |
| 2022-03-08 | $0.69 | $0.69 | 48,600 |
| 2022-03-07 | $0.70 | $0.70 | 24,200 |
| 2022-03-04 | $0.70 | $0.70 | 43,900 |
| 2022-03-03 | $0.71 | $0.71 | 42,100 |
| 2022-03-02 | $0.71 | $0.71 | 3,600 |
| 2022-03-01 | $0.72 | $0.72 | 14,100 |
| 2022-02-28 | $0.70 | $0.70 | 29,900 |
| 2022-02-25 | $0.70 | $0.70 | 1,200 |
| 2022-02-24 | $0.68 | $0.68 | 52,600 |
| 2022-02-23 | $0.68 | $0.68 | 7,400 |
| 2022-02-22 | $0.68 | $0.68 | 6,300 |
| 2022-02-18 | $0.70 | $0.70 | 23,900 |
| 2022-02-17 | $0.71 | $0.71 | 114,200 |
| 2022-02-16 | $0.74 | $0.74 | 5,400 |
| 2022-02-15 | $0.74 | $0.74 | 11,000 |
| 2022-02-14 | $0.73 | $0.73 | 13,200 |
| 2022-02-11 | $0.72 | $0.72 | 30,600 |
| 2022-02-10 | $0.73 | $0.73 | 143,200 |
| 2022-02-09 | $0.73 | $0.73 | 41,800 |
| 2022-02-08 | $0.68 | $0.68 | 70,100 |
| 2022-02-07 | $0.65 | $0.65 | 32,600 |
| 2022-02-04 | $0.64 | $0.64 | 15,400 |
| 2022-02-03 | $0.65 | $0.65 | 3,200 |
| 2022-02-02 | $0.65 | $0.65 | 23,200 |
| 2022-02-01 | $0.64 | $0.64 | 18,900 |
| 2022-01-31 | $0.64 | $0.64 | 50,600 |
| 2022-01-28 | $0.59 | $0.59 | 122,700 |
| 2022-01-27 | $0.61 | $0.61 | 51,400 |
| 2022-01-26 | $0.62 | $0.62 | 77,000 |
| 2022-01-25 | $0.60 | $0.60 | 21,500 |
| 2022-01-24 | $0.60 | $0.60 | 171,900 |
| 2022-01-21 | $0.65 | $0.65 | 116,000 |
| 2022-01-20 | $0.69 | $0.69 | 23,000 |
| 2022-01-19 | $0.68 | $0.68 | 53,100 |
| 2022-01-18 | $0.64 | $0.64 | 88,100 |
| 2022-01-14 | $0.60 | $0.60 | 22,100 |
| 2022-01-13 | $0.62 | $0.62 | 10,100 |
| 2022-01-12 | $0.66 | $0.66 | 95,000 |
| 2022-01-11 | $0.60 | $0.60 | 13,700 |
| 2022-01-10 | $0.57 | $0.57 | 11,400 |
| 2022-01-07 | $0.59 | $0.59 | 49,100 |
| 2022-01-06 | $0.59 | $0.59 | 81,100 |
| 2022-01-05 | $0.58 | $0.58 | 6,500 |
| 2022-01-04 | $0.57 | $0.57 | 47,900 |
| 2022-01-03 | $0.60 | $0.60 | 35,600 |