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
- 2006-05-31 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 | $0.27 | $0.27 | 26,236 |
| 2022-12-29 | $0.27 | $0.27 | 128,692 |
| 2022-12-28 | $0.27 | $0.27 | 22,710 |
| 2022-12-27 | $0.27 | $0.27 | 9,333 |
| 2022-12-23 | $0.27 | $0.27 | 47,287 |
| 2022-12-22 | $0.28 | $0.28 | 69,375 |
| 2022-12-21 | $0.28 | $0.28 | 17,733 |
| 2022-12-20 | $0.27 | $0.27 | 66,057 |
| 2022-12-19 | $0.28 | $0.28 | 171,624 |
| 2022-12-16 | $0.27 | $0.27 | 14,103 |
| 2022-12-15 | $0.27 | $0.27 | 112,203 |
| 2022-12-14 | $0.27 | $0.27 | 62,324 |
| 2022-12-13 | $0.27 | $0.27 | 56,102 |
| 2022-12-12 | $0.28 | $0.28 | 72,797 |
| 2022-12-09 | $0.27 | $0.27 | 14,103 |
| 2022-12-08 | $0.27 | $0.27 | 43,243 |
| 2022-12-07 | $0.27 | $0.27 | 33,080 |
| 2022-12-06 | $0.27 | $0.27 | 155,654 |
| 2022-12-05 | $0.30 | $0.30 | 23,644 |
| 2022-12-02 | $0.31 | $0.31 | 17,111 |
| 2022-12-01 | $0.31 | $0.31 | 38,784 |
| 2022-11-30 | $0.29 | $0.29 | 67,820 |
| 2022-11-29 | $0.28 | $0.28 | 16,592 |
| 2022-11-28 | $0.28 | $0.28 | 80,782 |
| 2022-11-25 | $0.29 | $0.29 | 1,141 |
| 2022-11-23 | $0.29 | $0.29 | 52,991 |
| 2022-11-22 | $0.30 | $0.30 | 7,363 |
| 2022-11-21 | $0.30 | $0.30 | 19,703 |
| 2022-11-18 | $0.30 | $0.30 | 25,303 |
| 2022-11-17 | $0.33 | $0.33 | 8,503 |
| 2022-11-16 | $0.33 | $0.33 | 65,435 |
| 2022-11-15 | $0.33 | $0.33 | 42,206 |
| 2022-11-14 | $0.33 | $0.33 | 79,227 |
| 2022-11-11 | $0.30 | $0.30 | 80,679 |
| 2022-11-10 | $0.28 | $0.28 | 26,962 |
| 2022-11-09 | $0.27 | $0.27 | 29,347 |
| 2022-11-08 | $0.28 | $0.28 | 28,206 |
| 2022-11-07 | $0.27 | $0.27 | 17,525 |
| 2022-11-04 | $0.26 | $0.26 | 18,355 |
| 2022-11-03 | $0.26 | $0.26 | 145,906 |
| 2022-11-02 | $0.25 | $0.25 | 11,718 |
| 2022-11-01 | $0.27 | $0.27 | 18,873 |
| 2022-10-31 | $0.28 | $0.28 | 17,111 |
| 2022-10-28 | $0.28 | $0.28 | 37,436 |
| 2022-10-27 | $0.29 | $0.29 | 11,096 |
| 2022-10-26 | $0.29 | $0.29 | 48,013 |
| 2022-10-25 | $0.31 | $0.31 | 31,214 |
| 2022-10-24 | $0.29 | $0.29 | 38,784 |
| 2022-10-21 | $0.29 | $0.29 | 63,672 |
| 2022-10-20 | $0.29 | $0.29 | 26,651 |
| 2022-10-19 | $0.30 | $0.30 | 22,088 |
| 2022-10-18 | $0.30 | $0.30 | 11,511 |
| 2022-10-17 | $0.30 | $0.30 | 27,481 |
| 2022-10-14 | $0.30 | $0.30 | 33,599 |
| 2022-10-13 | $0.31 | $0.31 | 12,651 |
| 2022-10-12 | $0.30 | $0.30 | 59,939 |
| 2022-10-11 | $0.29 | $0.29 | 104,530 |
| 2022-10-10 | $0.31 | $0.31 | 4,563 |
| 2022-10-07 | $0.31 | $0.31 | 13,377 |
| 2022-10-06 | $0.31 | $0.31 | 40,236 |
| 2022-10-05 | $0.33 | $0.33 | 16,799 |
| 2022-10-04 | $0.34 | $0.34 | 77,153 |
| 2022-10-03 | $0.38 | $0.38 | 39,406 |
| 2022-09-30 | $0.33 | $0.33 | 10,785 |
| 2022-09-29 | $0.32 | $0.32 | 50,709 |
| 2022-09-28 | $0.36 | $0.36 | 7,881 |
| 2022-09-27 | $0.34 | $0.34 | 37,539 |
| 2022-09-26 | $0.30 | $0.30 | 76,842 |
| 2022-09-23 | $0.30 | $0.30 | 142,899 |
| 2022-09-22 | $0.35 | $0.35 | 24,162 |
| 2022-09-21 | $0.37 | $0.37 | 13,585 |
| 2022-09-20 | $0.38 | $0.38 | 56,931 |
| 2022-09-19 | $0.37 | $0.37 | 64,501 |
| 2022-09-16 | $0.38 | $0.38 | 94,886 |
| 2022-09-15 | $0.39 | $0.39 | 57,865 |
| 2022-09-14 | $0.41 | $0.41 | 29,762 |
| 2022-09-13 | $0.41 | $0.41 | 35,362 |
| 2022-09-12 | $0.43 | $0.43 | 164,468 |
| 2022-09-09 | $0.41 | $0.41 | 79,434 |
| 2022-09-08 | $0.42 | $0.42 | 84,204 |
| 2022-09-07 | $0.40 | $0.40 | 39,199 |
| 2022-09-06 | $0.39 | $0.39 | 63,153 |
| 2022-09-02 | $0.38 | $0.38 | 45,835 |
| 2022-09-01 | $0.38 | $0.38 | 88,975 |
| 2022-08-31 | $0.40 | $0.40 | 63,361 |
| 2022-08-30 | $0.41 | $0.41 | 200,660 |
| 2022-08-29 | $0.41 | $0.41 | 87,419 |
| 2022-08-26 | $0.36 | $0.36 | 249,710 |
| 2022-08-25 | $0.40 | $0.40 | 95,404 |
| 2022-08-24 | $0.41 | $0.41 | 201,593 |
| 2022-08-23 | $0.35 | $0.35 | 37,643 |
| 2022-08-22 | $0.34 | $0.34 | 124,336 |
| 2022-08-19 | $0.32 | $0.32 | 12,340 |
| 2022-08-18 | $0.32 | $0.32 | 9,540 |
| 2022-08-17 | $0.32 | $0.32 | 20,636 |
| 2022-08-16 | $0.33 | $0.33 | 51,954 |
| 2022-08-15 | $0.36 | $0.36 | 77,360 |
| 2022-08-12 | $0.39 | $0.39 | 66,679 |
| 2022-08-11 | $0.41 | $0.41 | 46,458 |
| 2022-08-10 | $0.39 | $0.39 | 94,367 |
| 2022-08-09 | $0.40 | $0.40 | 58,383 |
| 2022-08-08 | $0.41 | $0.41 | 61,598 |
| 2022-08-05 | $0.40 | $0.40 | 24,162 |
| 2022-08-04 | $0.39 | $0.39 | 34,428 |
| 2022-08-03 | $0.38 | $0.38 | 66,161 |
| 2022-08-02 | $0.39 | $0.39 | 34,532 |
| 2022-08-01 | $0.37 | $0.37 | 15,348 |
| 2022-07-29 | $0.39 | $0.39 | 44,902 |
| 2022-07-28 | $0.39 | $0.39 | 38,162 |
| 2022-07-27 | $0.39 | $0.39 | 36,088 |
| 2022-07-26 | $0.37 | $0.37 | 106,085 |
| 2022-07-25 | $0.35 | $0.35 | 65,331 |
| 2022-07-22 | $0.34 | $0.34 | 145,076 |
| 2022-07-21 | $0.36 | $0.36 | 301,456 |
| 2022-07-20 | $0.37 | $0.37 | 404,949 |
| 2022-07-19 | $0.30 | $0.30 | 181,164 |
| 2022-07-18 | $0.28 | $0.28 | 117,700 |
| 2022-07-15 | $0.27 | $0.27 | 1,190,995 |
| 2022-07-14 | $0.20 | $0.20 | 30,592 |
| 2022-07-13 | $0.22 | $0.22 | 38,576 |
| 2022-07-12 | $0.20 | $0.20 | 31,525 |
| 2022-07-11 | $0.20 | $0.20 | 21,466 |
| 2022-07-08 | $0.21 | $0.21 | 77,671 |
| 2022-07-07 | $0.21 | $0.21 | 44,798 |
| 2022-07-06 | $0.21 | $0.21 | 38,784 |
| 2022-07-05 | $0.20 | $0.20 | 38,058 |
| 2022-07-01 | $0.20 | $0.20 | 70,620 |
| 2022-06-30 | $0.20 | $0.20 | 121,536 |
| 2022-06-29 | $0.22 | $0.22 | 45,732 |
| 2022-06-28 | $0.24 | $0.24 | 147,876 |
| 2022-06-27 | $0.24 | $0.24 | 124,129 |
| 2022-06-24 | $0.23 | $0.23 | 86,590 |
| 2022-06-23 | $0.20 | $0.20 | 114,796 |
| 2022-06-22 | $0.21 | $0.21 | 44,695 |
| 2022-06-21 | $0.22 | $0.22 | 63,153 |
| 2022-06-17 | $0.22 | $0.22 | 83,064 |
| 2022-06-16 | $0.22 | $0.22 | 38,369 |
| 2022-06-15 | $0.23 | $0.23 | 129,314 |
| 2022-06-14 | $0.23 | $0.23 | 310,582 |
| 2022-06-13 | $0.27 | $0.27 | 25,407 |
| 2022-06-10 | $0.30 | $0.30 | 14,311 |
| 2022-06-09 | $0.31 | $0.31 | 51,850 |
| 2022-06-08 | $0.33 | $0.33 | 89,804 |
| 2022-06-07 | $0.32 | $0.32 | 39,925 |
| 2022-06-06 | $0.30 | $0.30 | 67,820 |
| 2022-06-03 | $0.32 | $0.32 | 27,273 |
| 2022-06-02 | $0.32 | $0.32 | 20,947 |
| 2022-06-01 | $0.31 | $0.31 | 34,428 |
| 2022-05-31 | $0.32 | $0.32 | 51,332 |
| 2022-05-27 | $0.32 | $0.32 | 69,375 |
| 2022-05-26 | $0.30 | $0.30 | 34,740 |
| 2022-05-25 | $0.29 | $0.29 | 13,066 |
| 2022-05-24 | $0.28 | $0.28 | 187,075 |
| 2022-05-23 | $0.28 | $0.28 | 14,518 |
| 2022-05-20 | $0.28 | $0.28 | 8,918 |
| 2022-05-19 | $0.28 | $0.28 | 71,553 |
| 2022-05-18 | $0.28 | $0.28 | 82,234 |
| 2022-05-17 | $0.29 | $0.29 | 53,717 |
| 2022-05-16 | $0.28 | $0.28 | 39,406 |
| 2022-05-13 | $0.27 | $0.27 | 58,279 |
| 2022-05-12 | $0.24 | $0.24 | 183,549 |
| 2022-05-11 | $0.27 | $0.27 | 72,279 |
| 2022-05-10 | $0.30 | $0.30 | 101,522 |
| 2022-05-09 | $0.31 | $0.31 | 140,825 |
| 2022-05-06 | $0.34 | $0.34 | 140,721 |
| 2022-05-05 | $0.35 | $0.35 | 75,908 |
| 2022-05-04 | $0.39 | $0.39 | 43,450 |
| 2022-05-03 | $0.40 | $0.40 | 57,657 |
| 2022-05-02 | $0.31 | $0.31 | 77,775 |
| 2022-04-29 | $0.33 | $0.33 | 129,521 |
| 2022-04-28 | $0.34 | $0.34 | 90,738 |
| 2022-04-27 | $0.36 | $0.36 | 26,547 |
| 2022-04-26 | $0.35 | $0.35 | 97,063 |
| 2022-04-25 | $0.38 | $0.38 | 122,366 |
| 2022-04-22 | $0.37 | $0.37 | 287,249 |
| 2022-04-21 | $0.39 | $0.39 | 373,527 |
| 2022-04-20 | $0.44 | $0.44 | 89,182 |
| 2022-04-19 | $0.44 | $0.44 | 164,676 |
| 2022-04-18 | $0.47 | $0.47 | 199,415 |
| 2022-04-14 | $0.50 | $0.50 | 152,024 |
| 2022-04-13 | $0.50 | $0.50 | 120,396 |
| 2022-04-12 | $0.48 | $0.48 | 220,674 |
| 2022-04-11 | $0.49 | $0.49 | 389,290 |
| 2022-04-08 | $0.50 | $0.50 | 70,827 |
| 2022-04-07 | $0.50 | $0.50 | 140,410 |
| 2022-04-06 | $0.47 | $0.47 | 154,720 |
| 2022-04-05 | $0.48 | $0.48 | 542,144 |
| 2022-04-04 | $0.45 | $0.45 | 53,820 |
| 2022-04-01 | $0.46 | $0.46 | 55,168 |
| 2022-03-31 | $0.50 | $0.50 | 153,372 |
| 2022-03-30 | $0.47 | $0.47 | 68,131 |
| 2022-03-29 | $0.48 | $0.48 | 40,132 |
| 2022-03-28 | $0.44 | $0.44 | 83,893 |
| 2022-03-25 | $0.48 | $0.48 | 36,917 |
| 2022-03-24 | $0.47 | $0.47 | 61,494 |
| 2022-03-23 | $0.49 | $0.49 | 36,399 |
| 2022-03-22 | $0.52 | $0.52 | 30,177 |
| 2022-03-21 | $0.52 | $0.52 | 68,442 |
| 2022-03-18 | $0.50 | $0.50 | 27,273 |
| 2022-03-17 | $0.50 | $0.50 | 78,190 |
| 2022-03-16 | $0.48 | $0.48 | 46,976 |
| 2022-03-15 | $0.46 | $0.46 | 61,390 |
| 2022-03-14 | $0.45 | $0.45 | 809,897 |
| 2022-03-11 | $0.54 | $0.54 | 180,023 |
| 2022-03-10 | $0.53 | $0.53 | 208,333 |
| 2022-03-09 | $0.49 | $0.49 | 149,950 |
| 2022-03-08 | $0.46 | $0.46 | 291,397 |
| 2022-03-07 | $0.41 | $0.41 | 101,419 |
| 2022-03-04 | $0.40 | $0.40 | 448,710 |
| 2022-03-03 | $0.42 | $0.42 | 115,211 |
| 2022-03-02 | $0.44 | $0.44 | 288,079 |
| 2022-03-01 | $0.41 | $0.41 | 75,390 |
| 2022-02-28 | $0.40 | $0.40 | 115,003 |
| 2022-02-25 | $0.37 | $0.37 | 51,332 |
| 2022-02-24 | $0.36 | $0.36 | 62,324 |
| 2022-02-23 | $0.34 | $0.34 | 28,414 |
| 2022-02-22 | $0.35 | $0.35 | 58,487 |
| 2022-02-18 | $0.33 | $0.33 | 54,857 |
| 2022-02-17 | $0.35 | $0.35 | 34,221 |
| 2022-02-16 | $0.36 | $0.36 | 51,435 |
| 2022-02-15 | $0.36 | $0.36 | 23,955 |
| 2022-02-14 | $0.35 | $0.35 | 46,458 |
| 2022-02-11 | $0.37 | $0.37 | 113,759 |
| 2022-02-10 | $0.38 | $0.38 | 80,160 |
| 2022-02-09 | $0.39 | $0.39 | 106,915 |
| 2022-02-08 | $0.36 | $0.36 | 28,310 |
| 2022-02-07 | $0.35 | $0.35 | 85,864 |
| 2022-02-04 | $0.33 | $0.33 | 26,651 |
| 2022-02-03 | $0.30 | $0.30 | 137,195 |
| 2022-02-02 | $0.32 | $0.32 | 22,918 |
| 2022-02-01 | $0.34 | $0.34 | 82,442 |
| 2022-01-31 | $0.33 | $0.33 | 30,488 |
| 2022-01-28 | $0.32 | $0.32 | 123,922 |
| 2022-01-27 | $0.31 | $0.31 | 110,544 |
| 2022-01-26 | $0.33 | $0.33 | 84,930 |
| 2022-01-25 | $0.34 | $0.34 | 83,167 |
| 2022-01-24 | $0.34 | $0.34 | 141,136 |
| 2022-01-21 | $0.35 | $0.35 | 48,532 |
| 2022-01-20 | $0.37 | $0.37 | 95,404 |
| 2022-01-19 | $0.37 | $0.37 | 41,273 |
| 2022-01-18 | $0.35 | $0.35 | 74,871 |
| 2022-01-14 | $0.39 | $0.39 | 66,679 |
| 2022-01-13 | $0.41 | $0.41 | 80,990 |
| 2022-01-12 | $0.42 | $0.42 | 82,649 |
| 2022-01-11 | $0.40 | $0.40 | 48,843 |
| 2022-01-10 | $0.40 | $0.40 | 62,324 |
| 2022-01-07 | $0.39 | $0.39 | 58,487 |
| 2022-01-06 | $0.39 | $0.39 | 32,147 |
| 2022-01-05 | $0.40 | $0.40 | 269,827 |
| 2022-01-04 | $0.36 | $0.36 | 305,500 |
| 2022-01-03 | $0.33 | $0.33 | 166,957 |