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
- 2022-06-23 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 | $0.50 | $0.50 | 3,100 |
| 2022-12-29 | $0.45 | $0.45 | 3,500 |
| 2022-12-28 | $0.50 | $0.50 | 0 |
| 2022-12-27 | $0.50 | $0.50 | 0 |
| 2022-12-23 | $0.50 | $0.50 | 2,650 |
| 2022-12-22 | $0.51 | $0.51 | 0 |
| 2022-12-21 | $0.51 | $0.51 | 2,900 |
| 2022-12-20 | $0.43 | $0.43 | 581 |
| 2022-12-19 | $0.48 | $0.48 | 5,125 |
| 2022-12-16 | $0.48 | $0.48 | 0 |
| 2022-12-15 | $0.48 | $0.48 | 13,601 |
| 2022-12-14 | $0.48 | $0.48 | 0 |
| 2022-12-13 | $0.48 | $0.48 | 0 |
| 2022-12-12 | $0.48 | $0.48 | 500 |
| 2022-12-09 | $0.48 | $0.48 | 10,301 |
| 2022-12-08 | $0.48 | $0.48 | 2,725 |
| 2022-12-07 | $0.50 | $0.50 | 432 |
| 2022-12-06 | $0.50 | $0.50 | 0 |
| 2022-12-05 | $0.50 | $0.50 | 0 |
| 2022-12-02 | $0.50 | $0.50 | 195 |
| 2022-12-01 | $0.50 | $0.50 | 150 |
| 2022-11-30 | $0.32 | $0.32 | 4,299 |
| 2022-11-29 | $0.32 | $0.32 | 2,500 |
| 2022-11-28 | $0.51 | $0.51 | 0 |
| 2022-11-25 | $0.51 | $0.51 | 0 |
| 2022-11-23 | $0.51 | $0.51 | 0 |
| 2022-11-22 | $0.51 | $0.51 | 5,125 |
| 2022-11-21 | $0.50 | $0.50 | 0 |
| 2022-11-18 | $0.50 | $0.50 | 0 |
| 2022-11-17 | $0.50 | $0.50 | 0 |
| 2022-11-16 | $0.50 | $0.50 | 0 |
| 2022-11-15 | $0.50 | $0.50 | 0 |
| 2022-11-14 | $0.50 | $0.50 | 0 |
| 2022-11-11 | $0.50 | $0.50 | 504 |
| 2022-11-10 | $0.42 | $0.42 | 1,400 |
| 2022-11-09 | $0.54 | $0.54 | 0 |
| 2022-11-08 | $0.54 | $0.54 | 0 |
| 2022-11-07 | $0.54 | $0.54 | 0 |
| 2022-11-04 | $0.54 | $0.54 | 0 |
| 2022-11-03 | $0.54 | $0.54 | 0 |
| 2022-11-02 | $0.54 | $0.54 | 0 |
| 2022-11-01 | $0.54 | $0.54 | 1,650 |
| 2022-10-31 | $0.53 | $0.53 | 0 |
| 2022-10-28 | $0.53 | $0.53 | 0 |
| 2022-10-27 | $0.53 | $0.53 | 0 |
| 2022-10-26 | $0.53 | $0.53 | 0 |
| 2022-10-25 | $0.53 | $0.53 | 0 |
| 2022-10-24 | $0.53 | $0.53 | 0 |
| 2022-10-21 | $0.53 | $0.53 | 0 |
| 2022-10-20 | $0.53 | $0.53 | 0 |
| 2022-10-19 | $0.53 | $0.53 | 200 |
| 2022-10-18 | $0.45 | $0.45 | 2,401 |
| 2022-10-17 | $0.49 | $0.49 | 1,000 |
| 2022-10-14 | $0.53 | $0.53 | 1,100 |
| 2022-10-13 | $0.34 | $0.34 | 10,251 |
| 2022-10-12 | $0.41 | $0.41 | 0 |
| 2022-10-11 | $0.41 | $0.41 | 5,000 |
| 2022-10-10 | $0.48 | $0.48 | 0 |
| 2022-10-07 | $0.48 | $0.48 | 1,390 |
| 2022-10-06 | $0.54 | $0.54 | 0 |
| 2022-10-05 | $0.54 | $0.54 | 0 |
| 2022-10-04 | $0.54 | $0.54 | 0 |
| 2022-10-03 | $0.54 | $0.54 | 0 |
| 2022-09-30 | $0.54 | $0.54 | 0 |
| 2022-09-29 | $0.54 | $0.54 | 0 |
| 2022-09-28 | $0.54 | $0.54 | 0 |
| 2022-09-27 | $0.54 | $0.54 | 2,610 |
| 2022-09-26 | $0.53 | $0.53 | 0 |
| 2022-09-23 | $0.53 | $0.53 | 100 |
| 2022-09-22 | $0.50 | $0.50 | 375 |
| 2022-09-21 | $0.51 | $0.51 | 0 |
| 2022-09-20 | $0.51 | $0.51 | 22,509 |
| 2022-09-19 | $0.51 | $0.51 | 10,250 |
| 2022-09-16 | $0.60 | $0.60 | 0 |
| 2022-09-15 | $0.60 | $0.60 | 0 |
| 2022-09-14 | $0.60 | $0.60 | 0 |
| 2022-09-13 | $0.60 | $0.60 | 8,411 |
| 2022-09-12 | $0.51 | $0.51 | 0 |
| 2022-09-09 | $0.51 | $0.51 | 501 |
| 2022-09-08 | $0.44 | $0.44 | 3,855 |
| 2022-09-07 | $0.69 | $0.69 | 0 |
| 2022-09-06 | $0.69 | $0.69 | 0 |
| 2022-09-02 | $0.69 | $0.69 | 0 |
| 2022-09-01 | $0.69 | $0.69 | 150 |
| 2022-08-31 | $0.68 | $0.68 | 0 |
| 2022-08-30 | $0.68 | $0.68 | 0 |
| 2022-08-29 | $0.68 | $0.68 | 862 |
| 2022-08-26 | $0.68 | $0.68 | 250 |
| 2022-08-25 | $0.68 | $0.68 | 0 |
| 2022-08-24 | $0.68 | $0.68 | 0 |
| 2022-08-23 | $0.68 | $0.68 | 0 |
| 2022-08-22 | $0.68 | $0.68 | 0 |
| 2022-08-19 | $0.68 | $0.68 | 0 |
| 2022-08-18 | $0.68 | $0.68 | 0 |
| 2022-08-17 | $0.68 | $0.68 | 0 |
| 2022-08-16 | $0.68 | $0.68 | 2,850 |
| 2022-08-15 | $0.69 | $0.69 | 0 |
| 2022-08-12 | $0.69 | $0.69 | 0 |
| 2022-08-11 | $0.69 | $0.69 | 0 |
| 2022-08-10 | $0.69 | $0.69 | 0 |
| 2022-08-09 | $0.69 | $0.69 | 0 |
| 2022-08-08 | $0.69 | $0.69 | 1,450 |
| 2022-08-05 | $0.70 | $0.70 | 0 |
| 2022-08-04 | $0.70 | $0.70 | 0 |
| 2022-08-03 | $0.70 | $0.70 | 0 |
| 2022-08-02 | $0.70 | $0.70 | 0 |
| 2022-08-01 | $0.70 | $0.70 | 0 |
| 2022-07-29 | $0.70 | $0.70 | 0 |
| 2022-07-28 | $0.70 | $0.70 | 0 |
| 2022-07-27 | $0.70 | $0.70 | 0 |
| 2022-07-26 | $0.70 | $0.70 | 0 |
| 2022-07-25 | $0.70 | $0.70 | 0 |
| 2022-07-22 | $0.70 | $0.70 | 0 |
| 2022-07-21 | $0.70 | $0.70 | 0 |
| 2022-07-20 | $0.70 | $0.70 | 200 |
| 2022-07-19 | $0.55 | $0.55 | 0 |
| 2022-07-18 | $0.55 | $0.55 | 364 |
| 2022-07-15 | $0.55 | $0.55 | 547 |
| 2022-07-14 | $0.60 | $0.60 | 0 |
| 2022-07-13 | $0.60 | $0.60 | 3,974 |
| 2022-07-12 | $0.60 | $0.60 | 110 |
| 2022-07-11 | $0.40 | $0.40 | 105 |
| 2022-07-08 | $0.50 | $0.50 | 0 |
| 2022-07-07 | $0.50 | $0.50 | 0 |
| 2022-07-06 | $0.50 | $0.50 | 5,650 |
| 2022-07-05 | $0.59 | $0.59 | 141 |
| 2022-07-01 | $0.51 | $0.51 | 260 |
| 2022-06-30 | $0.29 | $0.29 | 5,911 |
| 2022-06-29 | $0.51 | $0.51 | 59,549 |
| 2022-06-28 | $0.45 | $0.45 | 1,000 |
| 2022-06-27 | $0.45 | $0.45 | 6,200 |
| 2022-06-24 | $0.69 | $0.69 | 1,250 |
| 2022-06-23 | $0.69 | $0.69 | 7,150 |