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
- 2009-02-13 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 | $0.41 | 550,700 |
| 2022-12-29 | $0.45 | $0.46 | 0 |
| 2022-12-28 | $0.45 | $0.46 | 700,000 |
| 2022-12-27 | $0.45 | $0.46 | 352,600 |
| 2022-12-23 | $0.45 | $0.46 | 60,000 |
| 2022-12-22 | $0.45 | $0.46 | 56,700 |
| 2022-12-21 | $0.45 | $0.46 | 29,300 |
| 2022-12-20 | $0.45 | $0.46 | 593,700 |
| 2022-12-19 | $0.45 | $0.46 | 700,000 |
| 2022-12-16 | $0.45 | $0.46 | 573,100 |
| 2022-12-15 | $0.45 | $0.46 | 2,000,100 |
| 2022-12-14 | $0.44 | $0.45 | 1,000,000 |
| 2022-12-13 | $0.44 | $0.45 | 2,760,000 |
| 2022-12-12 | $0.44 | $0.45 | 350,100 |
| 2022-12-09 | $0.44 | $0.45 | 311,800 |
| 2022-12-08 | $0.44 | $0.45 | 2,600 |
| 2022-12-07 | $0.45 | $0.46 | 1,752,800 |
| 2022-12-06 | $0.43 | $0.44 | 20,600 |
| 2022-12-05 | $0.42 | $0.43 | 210,900 |
| 2022-12-02 | $0.42 | $0.43 | 915,300 |
| 2022-12-01 | $0.48 | $0.49 | 223,200 |
| 2022-11-30 | $0.45 | $0.46 | 0 |
| 2022-11-29 | $0.45 | $0.46 | 54,800 |
| 2022-11-28 | $0.45 | $0.46 | 134,000 |
| 2022-11-25 | $0.48 | $0.49 | 0 |
| 2022-11-23 | $0.48 | $0.49 | 1,016,500 |
| 2022-11-22 | $0.48 | $0.49 | 167,800 |
| 2022-11-21 | $0.48 | $0.49 | 0 |
| 2022-11-18 | $0.48 | $0.49 | 12,900 |
| 2022-11-17 | $0.48 | $0.49 | 0 |
| 2022-11-16 | $0.48 | $0.49 | 0 |
| 2022-11-15 | $0.48 | $0.49 | 2,105,000 |
| 2022-11-14 | $0.48 | $0.49 | 22,500 |
| 2022-11-11 | $0.40 | $0.41 | 297,000 |
| 2022-11-10 | $0.40 | $0.41 | 142,600 |
| 2022-11-09 | $0.45 | $0.46 | 33,000 |
| 2022-11-08 | $0.45 | $0.46 | 4,300 |
| 2022-11-07 | $0.40 | $0.41 | 35,400 |
| 2022-11-04 | $0.35 | $0.36 | 1,489,700 |
| 2022-11-03 | $0.35 | $0.36 | 1,994,500 |
| 2022-11-02 | $0.35 | $0.36 | 0 |
| 2022-11-01 | $0.35 | $0.36 | 604,000 |
| 2022-10-31 | $0.35 | $0.36 | 666,300 |
| 2022-10-28 | $0.35 | $0.36 | 0 |
| 2022-10-27 | $0.35 | $0.36 | 0 |
| 2022-10-26 | $0.35 | $0.36 | 750,000 |
| 2022-10-25 | $0.35 | $0.36 | 0 |
| 2022-10-24 | $0.35 | $0.36 | 0 |
| 2022-10-21 | $0.35 | $0.36 | 1,500 |
| 2022-10-20 | $0.38 | $0.39 | 300 |
| 2022-10-19 | $0.34 | $0.35 | 0 |
| 2022-10-18 | $0.34 | $0.35 | 0 |
| 2022-10-17 | $0.34 | $0.35 | 0 |
| 2022-10-14 | $0.34 | $0.35 | 0 |
| 2022-10-13 | $0.34 | $0.35 | 0 |
| 2022-10-12 | $0.34 | $0.35 | 100 |
| 2022-10-11 | $0.34 | $0.35 | 0 |
| 2022-10-10 | $0.34 | $0.35 | 0 |
| 2022-10-07 | $0.34 | $0.35 | 140,100 |
| 2022-10-06 | $0.35 | $0.36 | 30,000 |
| 2022-10-05 | $0.35 | $0.36 | 80,300 |
| 2022-10-04 | $0.35 | $0.36 | 10,500 |
| 2022-10-03 | $0.31 | $0.32 | 420,100 |
| 2022-09-30 | $0.33 | $0.34 | 0 |
| 2022-09-29 | $0.33 | $0.34 | 101,700 |
| 2022-09-28 | $0.36 | $0.37 | 0 |
| 2022-09-27 | $0.36 | $0.37 | 22,200 |
| 2022-09-26 | $0.36 | $0.37 | 25,700 |
| 2022-09-23 | $0.38 | $0.39 | 548,600 |
| 2022-09-22 | $0.38 | $0.39 | 0 |
| 2022-09-21 | $0.38 | $0.39 | 0 |
| 2022-09-20 | $0.38 | $0.39 | 0 |
| 2022-09-19 | $0.38 | $0.39 | 2,710,400 |
| 2022-09-16 | $0.38 | $0.39 | 0 |
| 2022-09-15 | $0.38 | $0.39 | 0 |
| 2022-09-14 | $0.38 | $0.39 | 0 |
| 2022-09-13 | $0.38 | $0.39 | 213,100 |
| 2022-09-12 | $0.38 | $0.39 | 22,800 |
| 2022-09-09 | $0.38 | $0.39 | 131,500 |
| 2022-09-08 | $0.40 | $0.41 | 70,100 |
| 2022-09-07 | $0.43 | $0.44 | 430,600 |
| 2022-09-06 | $0.43 | $0.44 | 0 |
| 2022-09-02 | $0.43 | $0.44 | 0 |
| 2022-09-01 | $0.43 | $0.44 | 0 |
| 2022-08-31 | $0.43 | $0.44 | 0 |
| 2022-08-30 | $0.43 | $0.44 | 16,800 |
| 2022-08-29 | $0.43 | $0.44 | 57,400 |
| 2022-08-26 | $0.43 | $0.44 | 0 |
| 2022-08-25 | $0.43 | $0.44 | 0 |
| 2022-08-24 | $0.43 | $0.44 | 0 |
| 2022-08-23 | $0.43 | $0.44 | 400 |
| 2022-08-22 | $0.43 | $0.44 | 900 |
| 2022-08-19 | $0.45 | $0.46 | 0 |
| 2022-08-18 | $0.45 | $0.46 | 0 |
| 2022-08-17 | $0.45 | $0.46 | 2,445,100 |
| 2022-08-16 | $0.45 | $0.46 | 300 |
| 2022-08-15 | $0.44 | $0.45 | 20,700 |
| 2022-08-12 | $0.42 | $0.43 | 339,500 |
| 2022-08-11 | $0.42 | $0.43 | 20,000 |
| 2022-08-10 | $0.42 | $0.43 | 270,500 |
| 2022-08-09 | $0.40 | $0.41 | 10,000 |
| 2022-08-08 | $0.46 | $0.47 | 30,800 |
| 2022-08-05 | $0.41 | $0.42 | 0 |
| 2022-08-04 | $0.41 | $0.42 | 20,000 |
| 2022-08-03 | $0.41 | $0.42 | 20,000 |
| 2022-08-02 | $0.41 | $0.42 | 100 |
| 2022-08-01 | $0.41 | $0.42 | 20,100 |
| 2022-07-29 | $0.35 | $0.36 | 0 |
| 2022-07-28 | $0.35 | $0.36 | 0 |
| 2022-07-27 | $0.35 | $0.36 | 0 |
| 2022-07-26 | $0.35 | $0.36 | 0 |
| 2022-07-25 | $0.35 | $0.36 | 0 |
| 2022-07-22 | $0.35 | $0.36 | 0 |
| 2022-07-21 | $0.35 | $0.36 | 0 |
| 2022-07-20 | $0.35 | $0.36 | 0 |
| 2022-07-19 | $0.35 | $0.36 | 16,400 |
| 2022-07-18 | $0.38 | $0.39 | 250,000 |
| 2022-07-15 | $0.38 | $0.39 | 0 |
| 2022-07-14 | $0.38 | $0.39 | 0 |
| 2022-07-13 | $0.38 | $0.39 | 380,000 |
| 2022-07-12 | $0.38 | $0.39 | 1,400 |
| 2022-07-11 | $0.34 | $0.35 | 0 |
| 2022-07-08 | $0.34 | $0.35 | 0 |
| 2022-07-07 | $0.34 | $0.35 | 20,000 |
| 2022-07-06 | $0.34 | $0.35 | 0 |
| 2022-07-05 | $0.34 | $0.35 | 0 |
| 2022-07-01 | $0.34 | $0.35 | 0 |
| 2022-06-30 | $0.34 | $0.35 | 0 |
| 2022-06-29 | $0.34 | $0.35 | 500,000 |
| 2022-06-28 | $0.34 | $0.35 | 0 |
| 2022-06-27 | $0.34 | $0.35 | 0 |
| 2022-06-24 | $0.34 | $0.35 | 0 |
| 2022-06-23 | $0.34 | $0.35 | 200,000 |
| 2022-06-22 | $0.34 | $0.35 | 500 |
| 2022-06-21 | $0.31 | $0.32 | 1,000 |
| 2022-06-17 | $0.33 | $0.34 | 2,300 |
| 2022-06-16 | $0.35 | $0.36 | 5,073,300 |
| 2022-06-15 | $0.35 | $0.36 | 620,000 |
| 2022-06-14 | $0.40 | $0.41 | 1,000,000 |
| 2022-06-13 | $0.40 | $0.41 | 4,300,100 |
| 2022-06-10 | $0.40 | $0.41 | 1,300,200 |
| 2022-06-09 | $0.43 | $0.44 | 900 |
| 2022-06-08 | $0.45 | $0.46 | 1,500,000 |
| 2022-06-07 | $0.45 | $0.46 | 0 |
| 2022-06-06 | $0.45 | $0.46 | 20,200 |
| 2022-06-03 | $0.46 | $0.47 | 0 |
| 2022-06-02 | $0.46 | $0.47 | 6,200,000 |
| 2022-06-01 | $0.46 | $0.47 | 9,120,300 |
| 2022-05-31 | $0.40 | $0.41 | 14,250,200 |
| 2022-05-27 | $0.41 | $0.42 | 21,000 |
| 2022-05-26 | $0.43 | $0.44 | 250,000 |
| 2022-05-25 | $0.43 | $0.44 | 0 |
| 2022-05-24 | $0.43 | $0.44 | 4,900 |
| 2022-05-23 | $0.43 | $0.44 | 80,400 |
| 2022-05-20 | $0.43 | $0.44 | 20,000 |
| 2022-05-19 | $0.43 | $0.44 | 0 |
| 2022-05-18 | $0.43 | $0.44 | 20,000 |
| 2022-05-17 | $0.43 | $0.44 | 20,000 |
| 2022-05-16 | $0.43 | $0.44 | 0 |
| 2022-05-13 | $0.43 | $0.44 | 100 |
| 2022-05-12 | $0.40 | $0.41 | 810,000 |
| 2022-05-11 | $0.40 | $0.41 | 800,000 |
| 2022-05-10 | $0.40 | $0.41 | 0 |
| 2022-05-09 | $0.40 | $0.41 | 5,000 |
| 2022-05-06 | $0.45 | $0.46 | 0 |
| 2022-05-05 | $0.45 | $0.46 | 12,000,000 |
| 2022-05-04 | $0.45 | $0.46 | 0 |
| 2022-05-03 | $0.45 | $0.46 | 73,600 |
| 2022-05-02 | $0.45 | $0.46 | 404,000 |
| 2022-04-29 | $0.45 | $0.46 | 20,000 |
| 2022-04-28 | $0.45 | $0.46 | 293,700 |
| 2022-04-27 | $0.49 | $0.50 | 751,200 |
| 2022-04-26 | $0.45 | $0.46 | 400,000 |
| 2022-04-25 | $0.45 | $0.46 | 150,000 |
| 2022-04-22 | $0.45 | $0.46 | 305,400 |
| 2022-04-21 | $0.49 | $0.50 | 100 |
| 2022-04-20 | $0.50 | $0.51 | 92,500 |
| 2022-04-19 | $0.45 | $0.46 | 2,470,000 |
| 2022-04-18 | $0.45 | $0.46 | 7,059,600 |
| 2022-04-14 | $0.48 | $0.49 | 2,000,000 |
| 2022-04-13 | $0.48 | $0.49 | 5,222,300 |
| 2022-04-12 | $0.49 | $0.50 | 3,563,900 |
| 2022-04-11 | $0.52 | $0.53 | 7,914,900 |
| 2022-04-08 | $0.45 | $0.46 | 4,590,200 |
| 2022-04-07 | $0.55 | $0.56 | 2,500,000 |
| 2022-04-06 | $0.55 | $0.56 | 6,990,100 |
| 2022-04-05 | $0.55 | $0.56 | 3,800,000 |
| 2022-04-04 | $0.55 | $0.56 | 6,030,500 |
| 2022-04-01 | $0.53 | $0.54 | 10,863,100 |
| 2022-03-31 | $0.55 | $0.56 | 10,270,100 |
| 2022-03-30 | $0.55 | $0.56 | 10,032,700 |
| 2022-03-29 | $0.55 | $0.56 | 970,200 |
| 2022-03-28 | $0.45 | $0.46 | 3,920,000 |
| 2022-03-25 | $0.45 | $0.46 | 1,800,000 |
| 2022-03-24 | $0.45 | $0.46 | 2,180,000 |
| 2022-03-23 | $0.45 | $0.46 | 3,150,000 |
| 2022-03-22 | $0.45 | $0.46 | 3,580,000 |
| 2022-03-21 | $0.45 | $0.46 | 450,000 |
| 2022-03-18 | $0.45 | $0.46 | 1,220,000 |
| 2022-03-17 | $0.45 | $0.46 | 520,000 |
| 2022-03-16 | $0.45 | $0.46 | 410,000 |
| 2022-03-15 | $0.45 | $0.46 | 1,480,000 |
| 2022-03-14 | $0.45 | $0.46 | 3,830,000 |
| 2022-03-11 | $0.45 | $0.46 | 5,130,000 |
| 2022-03-10 | $0.45 | $0.46 | 2,400,000 |
| 2022-03-09 | $0.45 | $0.46 | 16,170,000 |
| 2022-03-08 | $0.45 | $0.46 | 10,000,000 |
| 2022-03-07 | $0.45 | $0.46 | 10,002,500 |
| 2022-03-04 | $0.52 | $0.53 | 15,713,000 |
| 2022-03-03 | $0.45 | $0.46 | 3,380,000 |
| 2022-03-02 | $0.45 | $0.46 | 4,540,100 |
| 2022-03-01 | $0.51 | $0.52 | 7,320,000 |
| 2022-02-28 | $0.51 | $0.52 | 6,880,200 |
| 2022-02-25 | $0.51 | $0.52 | 1,204,200 |
| 2022-02-24 | $0.54 | $0.55 | 75,900 |
| 2022-02-23 | $0.58 | $0.59 | 5,980,200 |
| 2022-02-22 | $0.57 | $0.58 | 2,430,000 |
| 2022-02-18 | $0.57 | $0.58 | 200 |
| 2022-02-17 | $0.58 | $0.59 | 890,000 |
| 2022-02-16 | $0.58 | $0.59 | 620,000 |
| 2022-02-15 | $0.58 | $0.59 | 20,000 |
| 2022-02-14 | $0.58 | $0.59 | 0 |
| 2022-02-11 | $0.58 | $0.59 | 1,353,000 |
| 2022-02-10 | $0.60 | $0.62 | 3,440,000 |
| 2022-02-09 | $0.60 | $0.62 | 5,070,000 |
| 2022-02-08 | $0.60 | $0.62 | 0 |
| 2022-02-07 | $0.60 | $0.62 | 0 |
| 2022-02-04 | $0.60 | $0.62 | 1,000 |
| 2022-02-03 | $0.62 | $0.64 | 1,700 |
| 2022-02-02 | $0.62 | $0.64 | 40,200 |
| 2022-02-01 | $0.58 | $0.59 | 0 |
| 2022-01-31 | $0.58 | $0.59 | 0 |
| 2022-01-28 | $0.58 | $0.59 | 69,900 |
| 2022-01-27 | $0.61 | $0.63 | 2,772,000 |
| 2022-01-26 | $0.61 | $0.63 | 4,314,300 |
| 2022-01-25 | $0.55 | $0.56 | 9,380,000 |
| 2022-01-24 | $0.55 | $0.56 | 15,605,000 |
| 2022-01-21 | $0.61 | $0.63 | 14,940,300 |
| 2022-01-20 | $0.65 | $0.67 | 5,701,100 |
| 2022-01-19 | $0.67 | $0.69 | 5,570,000 |
| 2022-01-18 | $0.65 | $0.67 | 2,300,100 |
| 2022-01-14 | $0.67 | $0.69 | 20,100 |
| 2022-01-13 | $0.68 | $0.70 | 20,000 |
| 2022-01-12 | $0.64 | $0.66 | 100,000 |
| 2022-01-11 | $0.64 | $0.66 | 801,600 |
| 2022-01-10 | $0.67 | $0.69 | 1,030,000 |
| 2022-01-07 | $0.67 | $0.69 | 0 |
| 2022-01-06 | $0.67 | $0.69 | 1,600 |
| 2022-01-05 | $0.68 | $0.70 | 100,000 |
| 2022-01-04 | $0.62 | $0.64 | 4,500 |
| 2022-01-03 | $0.66 | $0.68 | 0 |