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
- 2009-07-13 to 2026-07-17
- 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 | $0.20 | $0.20 | 30,475 |
| 2022-12-29 | $0.20 | $0.20 | 18,625 |
| 2022-12-28 | $0.20 | $0.20 | 28,137 |
| 2022-12-27 | $0.21 | $0.21 | 27,659 |
| 2022-12-23 | $0.21 | $0.21 | 70,130 |
| 2022-12-22 | $0.20 | $0.20 | 6,737 |
| 2022-12-21 | $0.20 | $0.20 | 78,853 |
| 2022-12-20 | $0.21 | $0.21 | 186,763 |
| 2022-12-19 | $0.20 | $0.20 | 72,798 |
| 2022-12-16 | $0.23 | $0.23 | 24,260 |
| 2022-12-15 | $0.20 | $0.20 | 24,573 |
| 2022-12-14 | $0.23 | $0.23 | 17,005 |
| 2022-12-13 | $0.21 | $0.21 | 17,770 |
| 2022-12-12 | $0.22 | $0.22 | 12,700 |
| 2022-12-09 | $0.25 | $0.25 | 88,484 |
| 2022-12-08 | $0.22 | $0.22 | 128,290 |
| 2022-12-07 | $0.27 | $0.27 | 30,690 |
| 2022-12-06 | $0.28 | $0.28 | 117,372 |
| 2022-12-05 | $0.30 | $0.30 | 198,064 |
| 2022-12-02 | $0.29 | $0.29 | 69,542 |
| 2022-12-01 | $0.28 | $0.28 | 82,865 |
| 2022-11-30 | $0.28 | $0.28 | 38,907 |
| 2022-11-29 | $0.26 | $0.26 | 31,203 |
| 2022-11-28 | $0.26 | $0.26 | 26,511 |
| 2022-11-25 | $0.25 | $0.25 | 13,220 |
| 2022-11-23 | $0.24 | $0.24 | 148,120 |
| 2022-11-22 | $0.20 | $0.20 | 4,090 |
| 2022-11-21 | $0.21 | $0.21 | 5,588 |
| 2022-11-18 | $0.20 | $0.20 | 146,900 |
| 2022-11-17 | $0.22 | $0.22 | 48,300 |
| 2022-11-16 | $0.21 | $0.21 | 68,602 |
| 2022-11-15 | $0.22 | $0.22 | 19,532 |
| 2022-11-14 | $0.22 | $0.22 | 3,300 |
| 2022-11-11 | $0.21 | $0.21 | 87,349 |
| 2022-11-10 | $0.21 | $0.21 | 41,550 |
| 2022-11-09 | $0.21 | $0.21 | 16,937 |
| 2022-11-08 | $0.21 | $0.21 | 11,260 |
| 2022-11-07 | $0.22 | $0.22 | 1,707 |
| 2022-11-04 | $0.22 | $0.22 | 5,000 |
| 2022-11-03 | $0.21 | $0.21 | 1,733 |
| 2022-11-02 | $0.19 | $0.19 | 5,925 |
| 2022-11-01 | $0.22 | $0.22 | 40,239 |
| 2022-10-31 | $0.22 | $0.22 | 19,417 |
| 2022-10-28 | $0.20 | $0.20 | 40,040 |
| 2022-10-27 | $0.21 | $0.21 | 7,303 |
| 2022-10-26 | $0.22 | $0.22 | 5,000 |
| 2022-10-25 | $0.20 | $0.20 | 1,322 |
| 2022-10-24 | $0.20 | $0.20 | 400 |
| 2022-10-21 | $0.21 | $0.21 | 1,178 |
| 2022-10-20 | $0.20 | $0.20 | 7,250 |
| 2022-10-19 | $0.19 | $0.19 | 13,784 |
| 2022-10-18 | $0.22 | $0.22 | 38,861 |
| 2022-10-17 | $0.20 | $0.20 | 2,103 |
| 2022-10-14 | $0.21 | $0.21 | 0 |
| 2022-10-13 | $0.21 | $0.21 | 4,800 |
| 2022-10-12 | $0.21 | $0.21 | 22,036 |
| 2022-10-11 | $0.19 | $0.19 | 166,596 |
| 2022-10-10 | $0.21 | $0.21 | 855 |
| 2022-10-07 | $0.23 | $0.23 | 119,740 |
| 2022-10-06 | $0.24 | $0.24 | 133,073 |
| 2022-10-05 | $0.19 | $0.19 | 28,500 |
| 2022-10-04 | $0.19 | $0.19 | 176,250 |
| 2022-10-03 | $0.19 | $0.19 | 10,369 |
| 2022-09-30 | $0.19 | $0.19 | 3,753 |
| 2022-09-29 | $0.19 | $0.19 | 39,799 |
| 2022-09-28 | $0.20 | $0.20 | 18,073 |
| 2022-09-27 | $0.20 | $0.20 | 13,500 |
| 2022-09-26 | $0.20 | $0.20 | 5,263 |
| 2022-09-23 | $0.20 | $0.20 | 26,955 |
| 2022-09-22 | $0.21 | $0.21 | 3,669 |
| 2022-09-21 | $0.22 | $0.22 | 36,075 |
| 2022-09-20 | $0.22 | $0.22 | 11,133 |
| 2022-09-19 | $0.23 | $0.23 | 63,060 |
| 2022-09-16 | $0.25 | $0.25 | 8,577 |
| 2022-09-15 | $0.26 | $0.26 | 47,904 |
| 2022-09-14 | $0.27 | $0.27 | 0 |
| 2022-09-13 | $0.27 | $0.27 | 2,710 |
| 2022-09-12 | $0.28 | $0.28 | 4,027 |
| 2022-09-09 | $0.27 | $0.27 | 4,279 |
| 2022-09-08 | $0.27 | $0.27 | 13,860 |
| 2022-09-07 | $0.25 | $0.25 | 7,311 |
| 2022-09-06 | $0.25 | $0.25 | 13,050 |
| 2022-09-02 | $0.28 | $0.28 | 1,135 |
| 2022-09-01 | $0.27 | $0.27 | 2,090 |
| 2022-08-31 | $0.26 | $0.26 | 4,900 |
| 2022-08-30 | $0.25 | $0.25 | 8,667 |
| 2022-08-29 | $0.27 | $0.27 | 55,784 |
| 2022-08-26 | $0.26 | $0.26 | 80,782 |
| 2022-08-25 | $0.27 | $0.27 | 26,453 |
| 2022-08-24 | $0.27 | $0.27 | 33,362 |
| 2022-08-23 | $0.28 | $0.28 | 4,060 |
| 2022-08-22 | $0.29 | $0.29 | 18,770 |
| 2022-08-19 | $0.29 | $0.29 | 16,705 |
| 2022-08-18 | $0.31 | $0.31 | 31,596 |
| 2022-08-17 | $0.30 | $0.30 | 6,700 |
| 2022-08-16 | $0.31 | $0.31 | 28,452 |
| 2022-08-15 | $0.30 | $0.30 | 5,260 |
| 2022-08-12 | $0.29 | $0.29 | 0 |
| 2022-08-11 | $0.29 | $0.29 | 2,560 |
| 2022-08-10 | $0.30 | $0.30 | 39,492 |
| 2022-08-09 | $0.28 | $0.28 | 25,086 |
| 2022-08-08 | $0.30 | $0.30 | 16,687 |
| 2022-08-05 | $0.27 | $0.27 | 15,025 |
| 2022-08-04 | $0.28 | $0.28 | 1,610 |
| 2022-08-03 | $0.27 | $0.27 | 35,500 |
| 2022-08-02 | $0.29 | $0.29 | 1,000 |
| 2022-08-01 | $0.29 | $0.29 | 500 |
| 2022-07-29 | $0.28 | $0.28 | 2,030 |
| 2022-07-28 | $0.28 | $0.28 | 14,975 |
| 2022-07-27 | $0.27 | $0.27 | 10,789 |
| 2022-07-26 | $0.26 | $0.26 | 9,432 |
| 2022-07-25 | $0.27 | $0.27 | 3,672 |
| 2022-07-22 | $0.29 | $0.29 | 200 |
| 2022-07-21 | $0.28 | $0.28 | 14,695 |
| 2022-07-20 | $0.29 | $0.29 | 42,781 |
| 2022-07-19 | $0.27 | $0.27 | 322 |
| 2022-07-18 | $0.27 | $0.27 | 4,551 |
| 2022-07-15 | $0.27 | $0.27 | 29,635 |
| 2022-07-14 | $0.28 | $0.28 | 35,545 |
| 2022-07-13 | $0.26 | $0.26 | 11,296 |
| 2022-07-12 | $0.30 | $0.30 | 1,501 |
| 2022-07-11 | $0.28 | $0.28 | 4,035 |
| 2022-07-08 | $0.27 | $0.27 | 1,845 |
| 2022-07-07 | $0.27 | $0.27 | 11,205 |
| 2022-07-06 | $0.27 | $0.27 | 131,306 |
| 2022-07-05 | $0.27 | $0.27 | 13,464 |
| 2022-07-01 | $0.30 | $0.30 | 2,000 |
| 2022-06-30 | $0.27 | $0.27 | 4,010 |
| 2022-06-29 | $0.27 | $0.27 | 4,470 |
| 2022-06-28 | $0.29 | $0.29 | 18,250 |
| 2022-06-27 | $0.30 | $0.30 | 11,462 |
| 2022-06-24 | $0.29 | $0.29 | 57,583 |
| 2022-06-23 | $0.28 | $0.28 | 111,011 |
| 2022-06-22 | $0.30 | $0.30 | 24,677 |
| 2022-06-21 | $0.31 | $0.31 | 24,240 |
| 2022-06-17 | $0.33 | $0.33 | 21,680 |
| 2022-06-16 | $0.32 | $0.32 | 59,090 |
| 2022-06-15 | $0.35 | $0.35 | 14,860 |
| 2022-06-14 | $0.34 | $0.34 | 72,530 |
| 2022-06-13 | $0.38 | $0.38 | 8,236 |
| 2022-06-10 | $0.39 | $0.39 | 19,980 |
| 2022-06-09 | $0.39 | $0.39 | 15,385 |
| 2022-06-08 | $0.39 | $0.39 | 13,529 |
| 2022-06-07 | $0.40 | $0.40 | 15,686 |
| 2022-06-06 | $0.42 | $0.42 | 20,893 |
| 2022-06-03 | $0.41 | $0.41 | 35,616 |
| 2022-06-02 | $0.39 | $0.39 | 18,069 |
| 2022-06-01 | $0.38 | $0.38 | 11,670 |
| 2022-05-31 | $0.41 | $0.41 | 30,585 |
| 2022-05-27 | $0.40 | $0.40 | 93,670 |
| 2022-05-26 | $0.42 | $0.42 | 22,285 |
| 2022-05-25 | $0.39 | $0.39 | 10,004 |
| 2022-05-24 | $0.41 | $0.41 | 24,770 |
| 2022-05-23 | $0.42 | $0.42 | 4,406 |
| 2022-05-20 | $0.45 | $0.45 | 29,162 |
| 2022-05-19 | $0.44 | $0.44 | 57,702 |
| 2022-05-18 | $0.41 | $0.41 | 22,314 |
| 2022-05-17 | $0.42 | $0.42 | 27,939 |
| 2022-05-16 | $0.43 | $0.43 | 14,050 |
| 2022-05-13 | $0.41 | $0.41 | 48,159 |
| 2022-05-12 | $0.40 | $0.40 | 69,193 |
| 2022-05-11 | $0.40 | $0.40 | 15,170 |
| 2022-05-10 | $0.39 | $0.39 | 41,196 |
| 2022-05-09 | $0.39 | $0.39 | 46,499 |
| 2022-05-06 | $0.42 | $0.42 | 52,019 |
| 2022-05-05 | $0.42 | $0.42 | 69,568 |
| 2022-05-04 | $0.42 | $0.42 | 42,090 |
| 2022-05-03 | $0.43 | $0.43 | 8,785 |
| 2022-05-02 | $0.42 | $0.42 | 5,552 |
| 2022-04-29 | $0.40 | $0.40 | 110,564 |
| 2022-04-28 | $0.41 | $0.41 | 40,323 |
| 2022-04-27 | $0.41 | $0.41 | 36,010 |
| 2022-04-26 | $0.42 | $0.42 | 19,680 |
| 2022-04-25 | $0.43 | $0.43 | 39,850 |
| 2022-04-22 | $0.45 | $0.45 | 42,816 |
| 2022-04-21 | $0.46 | $0.46 | 22,543 |
| 2022-04-20 | $0.46 | $0.46 | 25,264 |
| 2022-04-19 | $0.46 | $0.46 | 38,362 |
| 2022-04-18 | $0.48 | $0.48 | 74,057 |
| 2022-04-14 | $0.51 | $0.51 | 41,940 |
| 2022-04-13 | $0.53 | $0.53 | 25,443 |
| 2022-04-12 | $0.51 | $0.51 | 9,527 |
| 2022-04-11 | $0.53 | $0.53 | 7,651 |
| 2022-04-08 | $0.53 | $0.53 | 14,475 |
| 2022-04-07 | $0.52 | $0.52 | 36,306 |
| 2022-04-06 | $0.50 | $0.50 | 90,957 |
| 2022-04-05 | $0.53 | $0.53 | 153,168 |
| 2022-04-04 | $0.53 | $0.53 | 26,159 |
| 2022-04-01 | $0.52 | $0.52 | 186,841 |
| 2022-03-31 | $0.58 | $0.58 | 86,752 |
| 2022-03-30 | $0.58 | $0.58 | 63,026 |
| 2022-03-29 | $0.60 | $0.60 | 156,745 |
| 2022-03-28 | $0.56 | $0.56 | 196,174 |
| 2022-03-25 | $0.59 | $0.59 | 252,556 |
| 2022-03-24 | $0.56 | $0.56 | 94,079 |
| 2022-03-23 | $0.51 | $0.51 | 8,515 |
| 2022-03-22 | $0.50 | $0.50 | 16,213 |
| 2022-03-21 | $0.50 | $0.50 | 30,470 |
| 2022-03-18 | $0.48 | $0.48 | 107,630 |
| 2022-03-17 | $0.48 | $0.48 | 31,320 |
| 2022-03-16 | $0.44 | $0.44 | 41,810 |
| 2022-03-15 | $0.42 | $0.42 | 57,312 |
| 2022-03-14 | $0.41 | $0.41 | 45,841 |
| 2022-03-11 | $0.45 | $0.45 | 11,465 |
| 2022-03-10 | $0.46 | $0.46 | 15,171 |
| 2022-03-09 | $0.45 | $0.45 | 9,922 |
| 2022-03-08 | $0.46 | $0.46 | 43,024 |
| 2022-03-07 | $0.46 | $0.46 | 77,649 |
| 2022-03-04 | $0.45 | $0.45 | 75,116 |
| 2022-03-03 | $0.46 | $0.46 | 14,510 |
| 2022-03-02 | $0.48 | $0.48 | 13,175 |
| 2022-03-01 | $0.48 | $0.48 | 51,880 |
| 2022-02-28 | $0.50 | $0.50 | 72,882 |
| 2022-02-25 | $0.49 | $0.49 | 13,128 |
| 2022-02-24 | $0.50 | $0.50 | 39,926 |
| 2022-02-23 | $0.48 | $0.48 | 85,952 |
| 2022-02-22 | $0.47 | $0.47 | 119,752 |
| 2022-02-18 | $0.51 | $0.51 | 38,750 |
| 2022-02-17 | $0.54 | $0.54 | 22,158 |
| 2022-02-16 | $0.54 | $0.54 | 50,107 |
| 2022-02-15 | $0.52 | $0.52 | 36,420 |
| 2022-02-14 | $0.52 | $0.52 | 28,391 |
| 2022-02-11 | $0.50 | $0.50 | 265,851 |
| 2022-02-10 | $0.50 | $0.50 | 164,510 |
| 2022-02-09 | $0.54 | $0.54 | 160,047 |
| 2022-02-08 | $0.50 | $0.50 | 29,171 |
| 2022-02-07 | $0.49 | $0.49 | 58,473 |
| 2022-02-04 | $0.45 | $0.45 | 45,465 |
| 2022-02-03 | $0.45 | $0.45 | 116,704 |
| 2022-02-02 | $0.44 | $0.44 | 197,179 |
| 2022-02-01 | $0.47 | $0.47 | 81,783 |
| 2022-01-31 | $0.45 | $0.45 | 13,636 |
| 2022-01-28 | $0.45 | $0.45 | 74,717 |
| 2022-01-27 | $0.49 | $0.49 | 9,732 |
| 2022-01-26 | $0.46 | $0.46 | 20,223 |
| 2022-01-25 | $0.50 | $0.50 | 34,851 |
| 2022-01-24 | $0.49 | $0.49 | 110,209 |
| 2022-01-21 | $0.49 | $0.49 | 65,725 |
| 2022-01-20 | $0.49 | $0.49 | 20,741 |
| 2022-01-19 | $0.51 | $0.51 | 1,750 |
| 2022-01-18 | $0.53 | $0.53 | 8,190 |
| 2022-01-14 | $0.52 | $0.52 | 64,529 |
| 2022-01-13 | $0.52 | $0.52 | 8,279 |
| 2022-01-12 | $0.52 | $0.52 | 19,455 |
| 2022-01-11 | $0.52 | $0.52 | 17,162 |
| 2022-01-10 | $0.53 | $0.53 | 5,975 |
| 2022-01-07 | $0.54 | $0.54 | 5,988 |
| 2022-01-06 | $0.54 | $0.54 | 22,100 |
| 2022-01-05 | $0.51 | $0.51 | 200,586 |
| 2022-01-04 | $0.50 | $0.50 | 157,452 |
| 2022-01-03 | $0.52 | $0.52 | 36,400 |