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 | $0.08 | $0.08 | 17,000 |
| 2022-12-29 | $0.08 | $0.08 | 106,200 |
| 2022-12-28 | $0.08 | $0.08 | 188,300 |
| 2022-12-27 | $0.08 | $0.08 | 41,100 |
| 2022-12-23 | $0.08 | $0.08 | 21,600 |
| 2022-12-22 | $0.08 | $0.08 | 34,100 |
| 2022-12-21 | $0.09 | $0.09 | 30,900 |
| 2022-12-20 | $0.08 | $0.08 | 11,500 |
| 2022-12-19 | $0.08 | $0.08 | 31,600 |
| 2022-12-16 | $0.09 | $0.09 | 18,500 |
| 2022-12-15 | $0.08 | $0.08 | 11,800 |
| 2022-12-14 | $0.08 | $0.08 | 40,700 |
| 2022-12-13 | $0.08 | $0.08 | 47,900 |
| 2022-12-12 | $0.09 | $0.09 | 16,900 |
| 2022-12-09 | $0.09 | $0.09 | 315,800 |
| 2022-12-08 | $0.09 | $0.09 | 108,900 |
| 2022-12-07 | $0.09 | $0.09 | 81,800 |
| 2022-12-06 | $0.09 | $0.09 | 85,500 |
| 2022-12-05 | $0.10 | $0.10 | 131,500 |
| 2022-12-02 | $0.08 | $0.08 | 13,700 |
| 2022-12-01 | $0.08 | $0.08 | 152,200 |
| 2022-11-30 | $0.08 | $0.08 | 207,800 |
| 2022-11-29 | $0.08 | $0.08 | 86,800 |
| 2022-11-28 | $0.08 | $0.08 | 53,900 |
| 2022-11-25 | $0.08 | $0.08 | 208,400 |
| 2022-11-23 | $0.08 | $0.08 | 273,600 |
| 2022-11-22 | $0.08 | $0.08 | 394,200 |
| 2022-11-21 | $0.08 | $0.08 | 282,700 |
| 2022-11-18 | $0.08 | $0.08 | 151,700 |
| 2022-11-17 | $0.08 | $0.08 | 342,300 |
| 2022-11-16 | $0.09 | $0.09 | 270,500 |
| 2022-11-15 | $0.09 | $0.09 | 673,700 |
| 2022-11-14 | $0.10 | $0.10 | 275,500 |
| 2022-11-11 | $0.11 | $0.11 | 75,200 |
| 2022-11-10 | $0.11 | $0.11 | 297,700 |
| 2022-11-09 | $0.11 | $0.11 | 118,000 |
| 2022-11-08 | $0.13 | $0.13 | 197,800 |
| 2022-11-07 | $0.13 | $0.13 | 42,300 |
| 2022-11-04 | $0.14 | $0.14 | 477,800 |
| 2022-11-03 | $0.14 | $0.14 | 303,800 |
| 2022-11-02 | $0.16 | $0.16 | 367,400 |
| 2022-11-01 | $0.15 | $0.15 | 405,100 |
| 2022-10-31 | $0.14 | $0.14 | 549,700 |
| 2022-10-28 | $0.14 | $0.14 | 415,200 |
| 2022-10-27 | $0.15 | $0.15 | 273,200 |
| 2022-10-26 | $0.14 | $0.14 | 365,600 |
| 2022-10-25 | $0.15 | $0.15 | 244,400 |
| 2022-10-24 | $0.14 | $0.14 | 65,500 |
| 2022-10-21 | $0.14 | $0.14 | 307,000 |
| 2022-10-20 | $0.15 | $0.15 | 140,200 |
| 2022-10-19 | $0.10 | $0.10 | 128,400 |
| 2022-10-18 | $0.09 | $0.09 | 260,700 |
| 2022-10-17 | $0.10 | $0.10 | 339,400 |
| 2022-10-14 | $0.09 | $0.09 | 109,400 |
| 2022-10-13 | $0.09 | $0.09 | 274,300 |
| 2022-10-12 | $0.09 | $0.09 | 195,400 |
| 2022-10-11 | $0.11 | $0.11 | 356,100 |
| 2022-10-10 | $0.12 | $0.12 | 166,800 |
| 2022-10-07 | $0.15 | $0.15 | 274,100 |
| 2022-10-06 | $0.14 | $0.14 | 218,300 |
| 2022-10-05 | $0.15 | $0.15 | 110,900 |
| 2022-10-04 | $0.14 | $0.14 | 230,000 |
| 2022-10-03 | $0.15 | $0.15 | 350,200 |
| 2022-09-30 | $0.13 | $0.13 | 96,200 |
| 2022-09-29 | $0.10 | $0.10 | 11,900 |
| 2022-09-28 | $0.10 | $0.10 | 273,100 |
| 2022-09-27 | $0.12 | $0.12 | 256,300 |
| 2022-09-26 | $0.12 | $0.12 | 286,400 |
| 2022-09-23 | $0.14 | $0.14 | 27,400 |
| 2022-09-22 | $0.14 | $0.14 | 95,300 |
| 2022-09-21 | $0.15 | $0.15 | 269,700 |
| 2022-09-20 | $0.17 | $0.17 | 351,900 |
| 2022-09-19 | $0.17 | $0.17 | 116,900 |
| 2022-09-16 | $0.14 | $0.14 | 276,900 |
| 2022-09-15 | $0.11 | $0.11 | 327,000 |
| 2022-09-14 | $0.11 | $0.11 | 481,600 |
| 2022-09-13 | $0.10 | $0.10 | 517,200 |
| 2022-09-12 | $0.10 | $0.10 | 653,300 |
| 2022-09-09 | $0.12 | $0.12 | 150,200 |
| 2022-09-08 | $0.13 | $0.13 | 1,318,000 |
| 2022-09-07 | $0.12 | $0.12 | 696,400 |
| 2022-09-06 | $0.10 | $0.10 | 617,500 |
| 2022-09-02 | $0.11 | $0.11 | 864,500 |
| 2022-09-01 | $0.12 | $0.12 | 344,100 |
| 2022-08-31 | $0.11 | $0.11 | 866,000 |
| 2022-08-30 | $0.14 | $0.14 | 637,600 |
| 2022-08-29 | $0.15 | $0.15 | 391,500 |
| 2022-08-26 | $0.17 | $0.17 | 450,200 |
| 2022-08-25 | $0.18 | $0.18 | 93,400 |
| 2022-08-24 | $0.18 | $0.18 | 248,800 |
| 2022-08-23 | $0.16 | $0.16 | 457,300 |
| 2022-08-22 | $0.16 | $0.16 | 142,300 |
| 2022-08-19 | $0.16 | $0.16 | 115,400 |
| 2022-08-18 | $0.16 | $0.16 | 56,700 |
| 2022-08-17 | $0.17 | $0.17 | 125,900 |
| 2022-08-16 | $0.17 | $0.17 | 114,000 |
| 2022-08-15 | $0.16 | $0.16 | 196,500 |
| 2022-08-12 | $0.16 | $0.16 | 200,300 |
| 2022-08-11 | $0.20 | $0.20 | 134,400 |
| 2022-08-10 | $0.26 | $0.26 | 17,400 |
| 2022-08-09 | $0.23 | $0.23 | 20,100 |
| 2022-08-08 | $0.20 | $0.20 | 182,800 |
| 2022-08-05 | $0.19 | $0.19 | 113,000 |
| 2022-08-04 | $0.20 | $0.20 | 238,000 |
| 2022-08-03 | $0.19 | $0.19 | 236,400 |
| 2022-08-02 | $0.21 | $0.21 | 240,900 |
| 2022-08-01 | $0.21 | $0.21 | 110,900 |
| 2022-07-29 | $0.23 | $0.23 | 287,900 |
| 2022-07-28 | $0.27 | $0.27 | 405,000 |
| 2022-07-27 | $0.19 | $0.19 | 309,100 |
| 2022-07-26 | $0.19 | $0.19 | 303,600 |
| 2022-07-25 | $0.22 | $0.22 | 116,300 |
| 2022-07-22 | $0.24 | $0.24 | 150,100 |
| 2022-07-21 | $0.22 | $0.22 | 4,100 |
| 2022-07-20 | $0.22 | $0.22 | 209,600 |
| 2022-07-19 | $0.24 | $0.24 | 100,000 |
| 2022-07-18 | $0.23 | $0.23 | 52,700 |
| 2022-07-15 | $0.23 | $0.23 | 87,300 |
| 2022-07-14 | $0.26 | $0.26 | 68,500 |
| 2022-07-13 | $0.25 | $0.25 | 115,300 |
| 2022-07-12 | $0.27 | $0.27 | 45,400 |
| 2022-07-11 | $0.26 | $0.26 | 66,500 |
| 2022-07-08 | $0.29 | $0.29 | 163,000 |
| 2022-07-07 | $0.30 | $0.30 | 103,700 |
| 2022-07-06 | $0.30 | $0.30 | 256,500 |
| 2022-07-05 | $0.28 | $0.28 | 107,000 |
| 2022-07-01 | $0.35 | $0.35 | 90,200 |
| 2022-06-30 | $0.36 | $0.36 | 98,100 |
| 2022-06-29 | $0.32 | $0.32 | 23,900 |
| 2022-06-28 | $0.35 | $0.35 | 104,000 |
| 2022-06-27 | $0.30 | $0.30 | 47,700 |
| 2022-06-24 | $0.33 | $0.33 | 25,200 |
| 2022-06-23 | $0.33 | $0.33 | 41,000 |
| 2022-06-22 | $0.36 | $0.36 | 24,700 |
| 2022-06-21 | $0.33 | $0.33 | 82,300 |
| 2022-06-17 | $0.33 | $0.33 | 61,300 |
| 2022-06-16 | $0.30 | $0.30 | 32,300 |
| 2022-06-15 | $0.31 | $0.31 | 347,900 |
| 2022-06-14 | $0.36 | $0.36 | 107,300 |
| 2022-06-13 | $0.40 | $0.40 | 24,100 |
| 2022-06-10 | $0.44 | $0.44 | 65,900 |
| 2022-06-09 | $0.44 | $0.44 | 35,400 |
| 2022-06-08 | $0.46 | $0.46 | 43,100 |
| 2022-06-07 | $0.46 | $0.46 | 33,400 |
| 2022-06-06 | $0.48 | $0.48 | 132,800 |
| 2022-06-03 | $0.50 | $0.50 | 42,500 |
| 2022-06-02 | $0.48 | $0.48 | 58,500 |
| 2022-06-01 | $0.47 | $0.47 | 33,200 |
| 2022-05-31 | $0.47 | $0.47 | 139,400 |
| 2022-05-27 | $0.45 | $0.45 | 48,000 |
| 2022-05-26 | $0.48 | $0.48 | 280,500 |
| 2022-05-25 | $0.42 | $0.42 | 137,300 |
| 2022-05-24 | $0.45 | $0.45 | 42,500 |
| 2022-05-23 | $0.55 | $0.55 | 78,700 |
| 2022-05-20 | $0.56 | $0.56 | 13,900 |
| 2022-05-19 | $0.58 | $0.58 | 28,900 |
| 2022-05-18 | $0.60 | $0.60 | 257,500 |
| 2022-05-17 | $0.55 | $0.55 | 153,700 |
| 2022-05-16 | $0.49 | $0.49 | 127,100 |
| 2022-05-13 | $0.38 | $0.38 | 62,000 |
| 2022-05-12 | $0.38 | $0.38 | 140,400 |
| 2022-05-11 | $0.40 | $0.40 | 320,700 |
| 2022-05-10 | $0.38 | $0.38 | 147,000 |
| 2022-05-09 | $0.40 | $0.40 | 34,000 |
| 2022-05-06 | $0.40 | $0.40 | 111,500 |
| 2022-05-05 | $0.44 | $0.44 | 73,300 |
| 2022-05-04 | $0.40 | $0.40 | 105,900 |
| 2022-05-03 | $0.44 | $0.44 | 87,200 |
| 2022-05-02 | $0.49 | $0.49 | 109,000 |
| 2022-04-29 | $0.45 | $0.45 | 26,300 |
| 2022-04-28 | $0.44 | $0.44 | 26,100 |
| 2022-04-27 | $0.44 | $0.44 | 32,700 |
| 2022-04-26 | $0.42 | $0.42 | 188,800 |
| 2022-04-25 | $0.46 | $0.46 | 171,500 |
| 2022-04-22 | $0.47 | $0.47 | 20,200 |
| 2022-04-21 | $0.50 | $0.50 | 15,300 |
| 2022-04-20 | $0.49 | $0.48 | 327,000 |
| 2022-04-19 | $0.53 | $0.53 | 71,600 |
| 2022-04-18 | $0.47 | $0.47 | 210,300 |
| 2022-04-14 | $0.58 | $0.58 | 70,300 |
| 2022-04-13 | $0.54 | $0.54 | 20,800 |
| 2022-04-12 | $0.50 | $0.50 | 58,000 |
| 2022-04-11 | $0.50 | $0.50 | 141,900 |
| 2022-04-08 | $0.59 | $0.59 | 19,300 |
| 2022-04-07 | $0.50 | $0.50 | 111,900 |
| 2022-04-06 | $0.53 | $0.53 | 671,200 |
| 2022-04-05 | $0.51 | $0.51 | 308,900 |
| 2022-04-04 | $0.70 | $0.70 | 108,100 |
| 2022-04-01 | $0.69 | $0.69 | 20,500 |
| 2022-03-31 | $0.69 | $0.69 | 25,700 |
| 2022-03-30 | $0.67 | $0.67 | 41,500 |
| 2022-03-29 | $0.67 | $0.67 | 288,400 |
| 2022-03-28 | $0.75 | $0.75 | 102,500 |
| 2022-03-25 | $0.65 | $0.65 | 26,300 |
| 2022-03-24 | $0.57 | $0.57 | 63,300 |
| 2022-03-23 | $0.58 | $0.58 | 20,000 |
| 2022-03-22 | $0.55 | $0.55 | 50,000 |
| 2022-03-21 | $0.56 | $0.56 | 15,600 |
| 2022-03-18 | $0.58 | $0.58 | 79,100 |
| 2022-03-17 | $0.50 | $0.50 | 21,700 |
| 2022-03-16 | $0.44 | $0.44 | 25,800 |
| 2022-03-15 | $0.41 | $0.41 | 27,500 |
| 2022-03-14 | $0.47 | $0.47 | 2,000 |
| 2022-03-11 | $0.48 | $0.48 | 800 |
| 2022-03-10 | $0.48 | $0.48 | 96,600 |
| 2022-03-09 | $0.49 | $0.49 | 33,400 |
| 2022-03-08 | $0.51 | $0.51 | 59,300 |
| 2022-03-07 | $0.55 | $0.55 | 117,400 |
| 2022-03-04 | $0.55 | $0.55 | 15,100 |
| 2022-03-03 | $0.55 | $0.55 | 30,600 |
| 2022-03-02 | $0.60 | $0.60 | 19,200 |
| 2022-03-01 | $0.52 | $0.52 | 25,700 |
| 2022-02-28 | $0.59 | $0.59 | 35,400 |
| 2022-02-25 | $0.50 | $0.50 | 128,100 |
| 2022-02-24 | $0.62 | $0.62 | 11,400 |
| 2022-02-23 | $0.67 | $0.67 | 134,800 |
| 2022-02-22 | $0.72 | $0.72 | 44,400 |
| 2022-02-18 | $0.74 | $0.74 | 248,300 |
| 2022-02-17 | $0.67 | $0.67 | 54,800 |
| 2022-02-16 | $0.64 | $0.64 | 100,500 |
| 2022-02-15 | $0.47 | $0.47 | 471,100 |
| 2022-02-14 | $0.34 | $0.34 | 123,800 |
| 2022-02-11 | $0.35 | $0.35 | 213,100 |
| 2022-02-10 | $0.40 | $0.40 | 210,900 |
| 2022-02-09 | $0.49 | $0.49 | 498,500 |
| 2022-02-08 | $0.38 | $0.38 | 796,400 |
| 2022-02-07 | $0.48 | $0.48 | 354,100 |
| 2022-02-04 | $0.60 | $0.60 | 130,300 |
| 2022-02-03 | $0.70 | $0.70 | 174,200 |
| 2022-02-02 | $0.74 | $0.74 | 30,600 |
| 2022-02-01 | $0.75 | $0.75 | 14,900 |
| 2022-01-31 | $0.74 | $0.74 | 21,100 |
| 2022-01-28 | $0.73 | $0.73 | 7,200 |
| 2022-01-27 | $0.74 | $0.74 | 152,200 |
| 2022-01-26 | $0.67 | $0.67 | 37,000 |
| 2022-01-25 | $0.70 | $0.70 | 57,000 |
| 2022-01-24 | $0.66 | $0.66 | 75,300 |
| 2022-01-21 | $0.80 | $0.80 | 19,900 |
| 2022-01-20 | $0.86 | $0.86 | 175,900 |
| 2022-01-19 | $0.67 | $0.67 | 74,100 |
| 2022-01-18 | $0.76 | $0.76 | 10,600 |
| 2022-01-14 | $0.75 | $0.75 | 16,200 |
| 2022-01-13 | $0.76 | $0.76 | 49,200 |
| 2022-01-12 | $0.84 | $0.84 | 125,500 |
| 2022-01-11 | $0.81 | $0.81 | 125,800 |
| 2022-01-10 | $0.90 | $0.90 | 60,400 |
| 2022-01-07 | $0.85 | $0.85 | 106,700 |
| 2022-01-06 | $0.75 | $0.75 | 56,000 |
| 2022-01-05 | $0.83 | $0.83 | 42,000 |
| 2022-01-04 | $0.85 | $0.85 | 36,800 |
| 2022-01-03 | $0.88 | $0.88 | 17,300 |