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
- 2004-06-22 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 | $0.10 | $0.10 | 411,700 |
| 2022-12-29 | $0.10 | $0.10 | 73,200 |
| 2022-12-28 | $0.10 | $0.10 | 67,900 |
| 2022-12-27 | $0.10 | $0.10 | 201,100 |
| 2022-12-23 | $0.09 | $0.09 | 123,300 |
| 2022-12-22 | $0.10 | $0.10 | 12,100 |
| 2022-12-21 | $0.09 | $0.09 | 45,700 |
| 2022-12-20 | $0.09 | $0.09 | 59,500 |
| 2022-12-19 | $0.09 | $0.09 | 39,900 |
| 2022-12-16 | $0.10 | $0.10 | 102,500 |
| 2022-12-15 | $0.10 | $0.10 | 5,800 |
| 2022-12-14 | $0.10 | $0.10 | 32,600 |
| 2022-12-13 | $0.10 | $0.10 | 44,600 |
| 2022-12-12 | $0.10 | $0.10 | 97,600 |
| 2022-12-09 | $0.11 | $0.11 | 94,800 |
| 2022-12-08 | $0.09 | $0.09 | 698,700 |
| 2022-12-07 | $0.10 | $0.10 | 116,700 |
| 2022-12-06 | $0.10 | $0.10 | 225,800 |
| 2022-12-05 | $0.11 | $0.11 | 87,400 |
| 2022-12-02 | $0.11 | $0.11 | 47,700 |
| 2022-12-01 | $0.11 | $0.11 | 62,300 |
| 2022-11-30 | $0.11 | $0.11 | 6,500 |
| 2022-11-29 | $0.11 | $0.11 | 32,500 |
| 2022-11-28 | $0.11 | $0.11 | 237,600 |
| 2022-11-25 | $0.11 | $0.11 | 15,200 |
| 2022-11-23 | $0.11 | $0.11 | 334,200 |
| 2022-11-22 | $0.11 | $0.11 | 175,800 |
| 2022-11-21 | $0.12 | $0.12 | 47,800 |
| 2022-11-18 | $0.12 | $0.12 | 81,400 |
| 2022-11-17 | $0.12 | $0.11 | 222,100 |
| 2022-11-16 | $0.12 | $0.12 | 93,100 |
| 2022-11-15 | $0.12 | $0.12 | 257,100 |
| 2022-11-14 | $0.12 | $0.12 | 119,500 |
| 2022-11-11 | $0.12 | $0.12 | 37,300 |
| 2022-11-10 | $0.12 | $0.12 | 61,300 |
| 2022-11-09 | $0.12 | $0.12 | 68,000 |
| 2022-11-08 | $0.12 | $0.12 | 211,900 |
| 2022-11-07 | $0.12 | $0.12 | 72,000 |
| 2022-11-04 | $0.12 | $0.12 | 64,000 |
| 2022-11-03 | $0.12 | $0.12 | 71,900 |
| 2022-11-02 | $0.12 | $0.12 | 245,700 |
| 2022-11-01 | $0.12 | $0.12 | 84,900 |
| 2022-10-31 | $0.12 | $0.12 | 49,400 |
| 2022-10-28 | $0.12 | $0.12 | 177,100 |
| 2022-10-27 | $0.12 | $0.12 | 81,200 |
| 2022-10-26 | $0.12 | $0.12 | 30,500 |
| 2022-10-25 | $0.13 | $0.13 | 195,900 |
| 2022-10-24 | $0.12 | $0.12 | 164,800 |
| 2022-10-21 | $0.12 | $0.12 | 157,700 |
| 2022-10-20 | $0.14 | $0.14 | 64,900 |
| 2022-10-19 | $0.14 | $0.14 | 85,200 |
| 2022-10-18 | $0.14 | $0.14 | 55,700 |
| 2022-10-17 | $0.14 | $0.14 | 340,300 |
| 2022-10-14 | $0.14 | $0.14 | 580,900 |
| 2022-10-13 | $0.13 | $0.13 | 514,400 |
| 2022-10-12 | $0.14 | $0.14 | 107,100 |
| 2022-10-11 | $0.14 | $0.14 | 180,300 |
| 2022-10-10 | $0.14 | $0.14 | 210,600 |
| 2022-10-07 | $0.15 | $0.15 | 604,700 |
| 2022-10-06 | $0.14 | $0.14 | 266,200 |
| 2022-10-05 | $0.15 | $0.15 | 184,500 |
| 2022-10-04 | $0.15 | $0.15 | 206,600 |
| 2022-10-03 | $0.15 | $0.15 | 337,900 |
| 2022-09-30 | $0.15 | $0.15 | 198,800 |
| 2022-09-29 | $0.15 | $0.15 | 542,400 |
| 2022-09-28 | $0.14 | $0.14 | 410,500 |
| 2022-09-27 | $0.14 | $0.14 | 284,100 |
| 2022-09-26 | $0.13 | $0.13 | 110,600 |
| 2022-09-23 | $0.14 | $0.14 | 467,600 |
| 2022-09-22 | $0.13 | $0.13 | 80,500 |
| 2022-09-21 | $0.12 | $0.12 | 131,200 |
| 2022-09-20 | $0.12 | $0.12 | 380,500 |
| 2022-09-19 | $0.12 | $0.12 | 426,000 |
| 2022-09-16 | $0.12 | $0.12 | 79,700 |
| 2022-09-15 | $0.12 | $0.12 | 132,700 |
| 2022-09-14 | $0.12 | $0.12 | 595,100 |
| 2022-09-13 | $0.13 | $0.13 | 895,300 |
| 2022-09-12 | $0.13 | $0.13 | 1,133,300 |
| 2022-09-09 | $0.14 | $0.14 | 802,200 |
| 2022-09-08 | $0.14 | $0.14 | 1,058,700 |
| 2022-09-07 | $0.14 | $0.14 | 2,463,700 |
| 2022-09-06 | $0.13 | $0.13 | 15,235,900 |
| 2022-09-02 | $0.11 | $0.11 | 78,300 |
| 2022-09-01 | $0.11 | $0.11 | 26,600 |
| 2022-08-31 | $0.11 | $0.11 | 40,800 |
| 2022-08-30 | $0.11 | $0.11 | 45,300 |
| 2022-08-29 | $0.11 | $0.11 | 55,000 |
| 2022-08-26 | $0.11 | $0.11 | 27,600 |
| 2022-08-25 | $0.11 | $0.11 | 57,600 |
| 2022-08-24 | $0.11 | $0.11 | 0 |
| 2022-08-23 | $0.11 | $0.11 | 9,200 |
| 2022-08-22 | $0.11 | $0.11 | 52,100 |
| 2022-08-19 | $0.11 | $0.11 | 62,600 |
| 2022-08-18 | $0.11 | $0.11 | 16,100 |
| 2022-08-17 | $0.11 | $0.11 | 13,100 |
| 2022-08-16 | $0.11 | $0.11 | 55,100 |
| 2022-08-15 | $0.11 | $0.11 | 119,300 |
| 2022-08-12 | $0.11 | $0.11 | 37,400 |
| 2022-08-11 | $0.11 | $0.11 | 30,400 |
| 2022-08-10 | $0.11 | $0.11 | 126,800 |
| 2022-08-09 | $0.11 | $0.11 | 237,600 |
| 2022-08-08 | $0.10 | $0.10 | 321,100 |
| 2022-08-05 | $0.10 | $0.10 | 133,800 |
| 2022-08-04 | $0.10 | $0.10 | 2,100 |
| 2022-08-03 | $0.10 | $0.10 | 24,400 |
| 2022-08-02 | $0.10 | $0.10 | 61,200 |
| 2022-08-01 | $0.10 | $0.10 | 94,000 |
| 2022-07-29 | $0.09 | $0.09 | 30,400 |
| 2022-07-28 | $0.10 | $0.10 | 14,300 |
| 2022-07-27 | $0.10 | $0.10 | 45,900 |
| 2022-07-26 | $0.10 | $0.10 | 14,000 |
| 2022-07-25 | $0.10 | $0.10 | 166,800 |
| 2022-07-22 | $0.09 | $0.09 | 59,100 |
| 2022-07-21 | $0.10 | $0.10 | 6,100 |
| 2022-07-20 | $0.10 | $0.10 | 21,700 |
| 2022-07-19 | $0.10 | $0.10 | 678,200 |
| 2022-07-18 | $0.08 | $0.08 | 77,800 |
| 2022-07-15 | $0.08 | $0.08 | 2,500 |
| 2022-07-14 | $0.08 | $0.08 | 3,500 |
| 2022-07-13 | $0.08 | $0.08 | 13,200 |
| 2022-07-12 | $0.08 | $0.08 | 7,900 |
| 2022-07-11 | $0.08 | $0.08 | 12,700 |
| 2022-07-08 | $0.08 | $0.08 | 30,800 |
| 2022-07-07 | $0.08 | $0.08 | 15,500 |
| 2022-07-06 | $0.08 | $0.08 | 78,500 |
| 2022-07-05 | $0.08 | $0.08 | 16,500 |
| 2022-07-01 | $0.08 | $0.08 | 13,500 |
| 2022-06-30 | $0.08 | $0.08 | 32,600 |
| 2022-06-29 | $0.08 | $0.08 | 94,800 |
| 2022-06-28 | $0.08 | $0.08 | 70,300 |
| 2022-06-27 | $0.08 | $0.08 | 3,500 |
| 2022-06-24 | $0.08 | $0.08 | 262,500 |
| 2022-06-23 | $0.09 | $0.09 | 91,900 |
| 2022-06-22 | $0.09 | $0.09 | 221,100 |
| 2022-06-21 | $0.08 | $0.08 | 271,200 |
| 2022-06-17 | $0.10 | $0.10 | 116,300 |
| 2022-06-16 | $0.10 | $0.10 | 8,100 |
| 2022-06-15 | $0.10 | $0.10 | 1,800 |
| 2022-06-14 | $0.10 | $0.10 | 12,600 |
| 2022-06-13 | $0.10 | $0.10 | 108,900 |
| 2022-06-10 | $0.09 | $0.09 | 0 |
| 2022-06-09 | $0.09 | $0.09 | 1,500 |
| 2022-06-08 | $0.10 | $0.10 | 228,200 |
| 2022-06-07 | $0.10 | $0.10 | 3,500 |
| 2022-06-06 | $0.10 | $0.10 | 83,500 |
| 2022-06-03 | $0.09 | $0.09 | 148,900 |
| 2022-06-02 | $0.10 | $0.10 | 10,800 |
| 2022-06-01 | $0.10 | $0.10 | 55,500 |
| 2022-05-31 | $0.09 | $0.09 | 165,100 |
| 2022-05-27 | $0.10 | $0.10 | 1,200 |
| 2022-05-26 | $0.11 | $0.11 | 214,300 |
| 2022-05-25 | $0.08 | $0.08 | 53,100 |
| 2022-05-24 | $0.09 | $0.09 | 121,500 |
| 2022-05-23 | $0.10 | $0.10 | 0 |
| 2022-05-20 | $0.10 | $0.10 | 5,400 |
| 2022-05-19 | $0.10 | $0.10 | 75,400 |
| 2022-05-18 | $0.09 | $0.09 | 27,800 |
| 2022-05-17 | $0.10 | $0.10 | 30,500 |
| 2022-05-16 | $0.10 | $0.10 | 16,900 |
| 2022-05-13 | $0.10 | $0.10 | 6,400 |
| 2022-05-12 | $0.10 | $0.10 | 16,200 |
| 2022-05-11 | $0.09 | $0.09 | 255,200 |
| 2022-05-10 | $0.09 | $0.09 | 33,300 |
| 2022-05-09 | $0.10 | $0.10 | 92,800 |
| 2022-05-06 | $0.09 | $0.09 | 85,700 |
| 2022-05-05 | $0.08 | $0.08 | 241,300 |
| 2022-05-04 | $0.08 | $0.08 | 102,000 |
| 2022-05-03 | $0.08 | $0.08 | 38,800 |
| 2022-05-02 | $0.08 | $0.08 | 368,800 |
| 2022-04-29 | $0.08 | $0.08 | 26,000 |
| 2022-04-28 | $0.08 | $0.08 | 103,500 |
| 2022-04-27 | $0.08 | $0.08 | 135,500 |
| 2022-04-26 | $0.08 | $0.08 | 144,800 |
| 2022-04-25 | $0.08 | $0.08 | 123,500 |
| 2022-04-22 | $0.08 | $0.08 | 167,900 |
| 2022-04-21 | $0.08 | $0.08 | 33,800 |
| 2022-04-20 | $0.08 | $0.08 | 221,800 |
| 2022-04-19 | $0.08 | $0.08 | 575,100 |
| 2022-04-18 | $0.09 | $0.09 | 562,000 |
| 2022-04-14 | $0.09 | $0.09 | 66,300 |
| 2022-04-13 | $0.09 | $0.09 | 657,100 |
| 2022-04-12 | $0.09 | $0.09 | 337,300 |
| 2022-04-11 | $0.09 | $0.09 | 559,400 |
| 2022-04-08 | $0.10 | $0.10 | 114,800 |
| 2022-04-07 | $0.10 | $0.10 | 37,900 |
| 2022-04-06 | $0.10 | $0.10 | 518,500 |
| 2022-04-05 | $0.10 | $0.10 | 107,400 |
| 2022-04-04 | $0.10 | $0.10 | 229,400 |
| 2022-04-01 | $0.10 | $0.10 | 26,400 |
| 2022-03-31 | $0.10 | $0.10 | 175,100 |
| 2022-03-30 | $0.10 | $0.10 | 18,700 |
| 2022-03-29 | $0.10 | $0.10 | 76,800 |
| 2022-03-28 | $0.10 | $0.10 | 188,700 |
| 2022-03-25 | $0.10 | $0.10 | 133,600 |
| 2022-03-24 | $0.10 | $0.10 | 78,200 |
| 2022-03-23 | $0.10 | $0.10 | 157,300 |
| 2022-03-22 | $0.11 | $0.11 | 302,100 |
| 2022-03-21 | $0.10 | $0.10 | 125,800 |
| 2022-03-18 | $0.10 | $0.10 | 272,200 |
| 2022-03-17 | $0.10 | $0.10 | 769,700 |
| 2022-03-16 | $0.12 | $0.12 | 860,800 |
| 2022-03-15 | $0.11 | $0.11 | 350,500 |
| 2022-03-14 | $0.11 | $0.11 | 253,000 |
| 2022-03-11 | $0.11 | $0.11 | 59,200 |
| 2022-03-10 | $0.12 | $0.12 | 139,800 |
| 2022-03-09 | $0.12 | $0.12 | 62,600 |
| 2022-03-08 | $0.12 | $0.12 | 220,600 |
| 2022-03-07 | $0.13 | $0.13 | 74,900 |
| 2022-03-04 | $0.13 | $0.13 | 66,000 |
| 2022-03-03 | $0.13 | $0.13 | 119,800 |
| 2022-03-02 | $0.14 | $0.14 | 23,800 |
| 2022-03-01 | $0.14 | $0.14 | 32,200 |
| 2022-02-28 | $0.14 | $0.14 | 308,300 |
| 2022-02-25 | $0.14 | $0.14 | 72,800 |
| 2022-02-24 | $0.14 | $0.14 | 58,600 |
| 2022-02-23 | $0.14 | $0.14 | 186,900 |
| 2022-02-22 | $0.14 | $0.14 | 165,800 |
| 2022-02-18 | $0.14 | $0.14 | 138,400 |
| 2022-02-17 | $0.14 | $0.14 | 211,700 |
| 2022-02-16 | $0.14 | $0.14 | 153,300 |
| 2022-02-15 | $0.14 | $0.14 | 161,200 |
| 2022-02-14 | $0.14 | $0.14 | 1,546,200 |
| 2022-02-11 | $0.13 | $0.13 | 326,500 |
| 2022-02-10 | $0.13 | $0.13 | 114,300 |
| 2022-02-09 | $0.13 | $0.13 | 260,500 |
| 2022-02-08 | $0.13 | $0.13 | 271,200 |
| 2022-02-07 | $0.13 | $0.13 | 102,700 |
| 2022-02-04 | $0.13 | $0.13 | 138,100 |
| 2022-02-03 | $0.13 | $0.13 | 71,100 |
| 2022-02-02 | $0.14 | $0.14 | 146,300 |
| 2022-02-01 | $0.14 | $0.14 | 83,600 |
| 2022-01-31 | $0.14 | $0.14 | 283,200 |
| 2022-01-28 | $0.13 | $0.13 | 6,100 |
| 2022-01-27 | $0.12 | $0.12 | 135,700 |
| 2022-01-26 | $0.14 | $0.14 | 226,200 |
| 2022-01-25 | $0.13 | $0.13 | 180,300 |
| 2022-01-24 | $0.14 | $0.14 | 448,100 |
| 2022-01-21 | $0.13 | $0.13 | 128,200 |
| 2022-01-20 | $0.13 | $0.13 | 187,100 |
| 2022-01-19 | $0.12 | $0.12 | 430,200 |
| 2022-01-18 | $0.11 | $0.11 | 226,900 |
| 2022-01-14 | $0.11 | $0.11 | 47,100 |
| 2022-01-13 | $0.12 | $0.12 | 148,300 |
| 2022-01-12 | $0.12 | $0.12 | 327,300 |
| 2022-01-11 | $0.11 | $0.11 | 19,600 |
| 2022-01-10 | $0.11 | $0.11 | 142,600 |
| 2022-01-07 | $0.11 | $0.11 | 231,100 |
| 2022-01-06 | $0.11 | $0.11 | 542,900 |
| 2022-01-05 | $0.10 | $0.10 | 252,800 |
| 2022-01-04 | $0.10 | $0.10 | 23,900 |
| 2022-01-03 | $0.10 | $0.10 | 217,700 |