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
- 2016-09-08 to 2026-08-28
- 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 | 0 |
| 2022-12-29 | $0.20 | $0.20 | 9,349 |
| 2022-12-28 | $0.20 | $0.20 | 88,510 |
| 2022-12-27 | $0.19 | $0.19 | 31,537 |
| 2022-12-23 | $0.20 | $0.20 | 123,329 |
| 2022-12-22 | $0.19 | $0.19 | 20,000 |
| 2022-12-21 | $0.20 | $0.20 | 65,468 |
| 2022-12-20 | $0.20 | $0.20 | 67,550 |
| 2022-12-19 | $0.19 | $0.19 | 19,000 |
| 2022-12-16 | $0.18 | $0.18 | 13,500 |
| 2022-12-15 | $0.17 | $0.17 | 4,051 |
| 2022-12-14 | $0.17 | $0.17 | 10,497 |
| 2022-12-13 | $0.18 | $0.18 | 1,510 |
| 2022-12-12 | $0.17 | $0.17 | 39,400 |
| 2022-12-09 | $0.18 | $0.18 | 808 |
| 2022-12-08 | $0.19 | $0.19 | 5,400 |
| 2022-12-07 | $0.20 | $0.20 | 0 |
| 2022-12-06 | $0.20 | $0.20 | 3,227 |
| 2022-12-05 | $0.18 | $0.18 | 106 |
| 2022-12-02 | $0.19 | $0.19 | 6,100 |
| 2022-12-01 | $0.19 | $0.19 | 2,100 |
| 2022-11-30 | $0.20 | $0.20 | 0 |
| 2022-11-29 | $0.20 | $0.20 | 0 |
| 2022-11-28 | $0.20 | $0.20 | 27,400 |
| 2022-11-25 | $0.20 | $0.20 | 0 |
| 2022-11-23 | $0.20 | $0.20 | 0 |
| 2022-11-22 | $0.20 | $0.20 | 2,500 |
| 2022-11-21 | $0.20 | $0.20 | 0 |
| 2022-11-18 | $0.20 | $0.20 | 2,002 |
| 2022-11-17 | $0.21 | $0.21 | 0 |
| 2022-11-16 | $0.21 | $0.21 | 1,000 |
| 2022-11-15 | $0.19 | $0.19 | 0 |
| 2022-11-14 | $0.19 | $0.19 | 0 |
| 2022-11-11 | $0.19 | $0.19 | 2,001 |
| 2022-11-10 | $0.19 | $0.19 | 2,600 |
| 2022-11-09 | $0.20 | $0.20 | 0 |
| 2022-11-08 | $0.20 | $0.20 | 7,200 |
| 2022-11-07 | $0.19 | $0.19 | 89,001 |
| 2022-11-04 | $0.17 | $0.17 | 110 |
| 2022-11-03 | $0.16 | $0.16 | 0 |
| 2022-11-02 | $0.16 | $0.16 | 1,100 |
| 2022-11-01 | $0.19 | $0.19 | 0 |
| 2022-10-31 | $0.19 | $0.19 | 0 |
| 2022-10-28 | $0.19 | $0.19 | 20,000 |
| 2022-10-27 | $0.19 | $0.19 | 17,500 |
| 2022-10-26 | $0.18 | $0.18 | 0 |
| 2022-10-25 | $0.18 | $0.18 | 950 |
| 2022-10-24 | $0.18 | $0.18 | 2,152 |
| 2022-10-21 | $0.18 | $0.18 | 10,000 |
| 2022-10-20 | $0.20 | $0.20 | 11,000 |
| 2022-10-19 | $0.18 | $0.18 | 0 |
| 2022-10-18 | $0.18 | $0.18 | 0 |
| 2022-10-17 | $0.18 | $0.18 | 0 |
| 2022-10-14 | $0.18 | $0.18 | 0 |
| 2022-10-13 | $0.18 | $0.18 | 0 |
| 2022-10-12 | $0.18 | $0.18 | 15,500 |
| 2022-10-11 | $0.20 | $0.20 | 0 |
| 2022-10-10 | $0.20 | $0.20 | 0 |
| 2022-10-07 | $0.20 | $0.20 | 0 |
| 2022-10-06 | $0.20 | $0.20 | 0 |
| 2022-10-05 | $0.20 | $0.20 | 0 |
| 2022-10-04 | $0.20 | $0.20 | 0 |
| 2022-10-03 | $0.20 | $0.20 | 0 |
| 2022-09-30 | $0.20 | $0.20 | 0 |
| 2022-09-29 | $0.20 | $0.20 | 0 |
| 2022-09-28 | $0.20 | $0.20 | 0 |
| 2022-09-27 | $0.20 | $0.20 | 3,700 |
| 2022-09-26 | $0.21 | $0.21 | 0 |
| 2022-09-23 | $0.21 | $0.21 | 0 |
| 2022-09-22 | $0.21 | $0.21 | 0 |
| 2022-09-21 | $0.21 | $0.21 | 515 |
| 2022-09-20 | $0.23 | $0.23 | 0 |
| 2022-09-19 | $0.23 | $0.23 | 2,831 |
| 2022-09-16 | $0.21 | $0.21 | 1,430 |
| 2022-09-15 | $0.23 | $0.23 | 822 |
| 2022-09-14 | $0.22 | $0.22 | 0 |
| 2022-09-13 | $0.22 | $0.22 | 0 |
| 2022-09-12 | $0.22 | $0.22 | 0 |
| 2022-09-09 | $0.22 | $0.22 | 0 |
| 2022-09-08 | $0.22 | $0.22 | 135 |
| 2022-09-07 | $0.21 | $0.21 | 0 |
| 2022-09-06 | $0.21 | $0.21 | 2,475 |
| 2022-09-02 | $0.20 | $0.20 | 7,450 |
| 2022-09-01 | $0.21 | $0.21 | 0 |
| 2022-08-31 | $0.21 | $0.21 | 0 |
| 2022-08-30 | $0.21 | $0.21 | 0 |
| 2022-08-29 | $0.21 | $0.21 | 20,383 |
| 2022-08-26 | $0.21 | $0.21 | 0 |
| 2022-08-25 | $0.21 | $0.21 | 5,393 |
| 2022-08-24 | $0.23 | $0.23 | 26,219 |
| 2022-08-23 | $0.22 | $0.22 | 0 |
| 2022-08-22 | $0.22 | $0.22 | 0 |
| 2022-08-19 | $0.22 | $0.22 | 0 |
| 2022-08-18 | $0.22 | $0.22 | 0 |
| 2022-08-17 | $0.22 | $0.22 | 0 |
| 2022-08-16 | $0.22 | $0.22 | 0 |
| 2022-08-15 | $0.22 | $0.22 | 0 |
| 2022-08-12 | $0.22 | $0.22 | 0 |
| 2022-08-11 | $0.22 | $0.22 | 0 |
| 2022-08-10 | $0.22 | $0.22 | 0 |
| 2022-08-09 | $0.22 | $0.22 | 0 |
| 2022-08-08 | $0.22 | $0.22 | 0 |
| 2022-08-05 | $0.22 | $0.22 | 0 |
| 2022-08-04 | $0.22 | $0.22 | 0 |
| 2022-08-03 | $0.22 | $0.22 | 10,000 |
| 2022-08-02 | $0.22 | $0.22 | 3,000 |
| 2022-08-01 | $0.20 | $0.20 | 0 |
| 2022-07-29 | $0.20 | $0.20 | 2,448 |
| 2022-07-28 | $0.20 | $0.20 | 0 |
| 2022-07-27 | $0.20 | $0.20 | 0 |
| 2022-07-26 | $0.20 | $0.20 | 27,587 |
| 2022-07-25 | $0.20 | $0.20 | 426 |
| 2022-07-22 | $0.20 | $0.20 | 0 |
| 2022-07-21 | $0.20 | $0.20 | 0 |
| 2022-07-20 | $0.20 | $0.20 | 0 |
| 2022-07-19 | $0.20 | $0.20 | 6,300 |
| 2022-07-18 | $0.20 | $0.20 | 416 |
| 2022-07-15 | $0.21 | $0.21 | 3,105 |
| 2022-07-14 | $0.21 | $0.21 | 0 |
| 2022-07-13 | $0.21 | $0.21 | 12,499 |
| 2022-07-12 | $0.19 | $0.19 | 0 |
| 2022-07-11 | $0.19 | $0.19 | 0 |
| 2022-07-08 | $0.19 | $0.19 | 0 |
| 2022-07-07 | $0.19 | $0.19 | 0 |
| 2022-07-06 | $0.19 | $0.19 | 20,020 |
| 2022-07-05 | $0.19 | $0.19 | 274 |
| 2022-07-01 | $0.21 | $0.21 | 15,000 |
| 2022-06-30 | $0.20 | $0.20 | 26,772 |
| 2022-06-29 | $0.16 | $0.16 | 10,550 |
| 2022-06-28 | $0.12 | $0.12 | 500 |
| 2022-06-27 | $0.13 | $0.13 | 321 |
| 2022-06-24 | $0.13 | $0.13 | 4,941 |
| 2022-06-23 | $0.13 | $0.13 | 3,330 |
| 2022-06-22 | $0.13 | $0.13 | 14,450 |
| 2022-06-21 | $0.12 | $0.12 | 0 |
| 2022-06-17 | $0.12 | $0.12 | 0 |
| 2022-06-16 | $0.12 | $0.12 | 0 |
| 2022-06-15 | $0.12 | $0.12 | 0 |
| 2022-06-14 | $0.12 | $0.12 | 6,063 |
| 2022-06-13 | $0.12 | $0.12 | 0 |
| 2022-06-10 | $0.12 | $0.12 | 0 |
| 2022-06-09 | $0.12 | $0.12 | 170 |
| 2022-06-08 | $0.13 | $0.13 | 2,010 |
| 2022-06-07 | $0.14 | $0.14 | 0 |
| 2022-06-06 | $0.14 | $0.14 | 0 |
| 2022-06-03 | $0.14 | $0.14 | 4,005 |
| 2022-06-02 | $0.13 | $0.13 | 0 |
| 2022-06-01 | $0.13 | $0.13 | 0 |
| 2022-05-31 | $0.13 | $0.13 | 0 |
| 2022-05-27 | $0.13 | $0.13 | 0 |
| 2022-05-26 | $0.13 | $0.13 | 0 |
| 2022-05-25 | $0.13 | $0.13 | 0 |
| 2022-05-24 | $0.13 | $0.13 | 0 |
| 2022-05-23 | $0.13 | $0.13 | 4,136 |
| 2022-05-20 | $0.12 | $0.12 | 0 |
| 2022-05-19 | $0.12 | $0.12 | 0 |
| 2022-05-18 | $0.12 | $0.12 | 873 |
| 2022-05-17 | $0.12 | $0.12 | 0 |
| 2022-05-16 | $0.12 | $0.12 | 1,670 |
| 2022-05-13 | $0.12 | $0.12 | 0 |
| 2022-05-12 | $0.12 | $0.12 | 6,000 |
| 2022-05-11 | $0.11 | $0.11 | 37,500 |
| 2022-05-10 | $0.11 | $0.11 | 3,500 |
| 2022-05-09 | $0.13 | $0.13 | 0 |
| 2022-05-06 | $0.13 | $0.13 | 0 |
| 2022-05-05 | $0.13 | $0.13 | 3,501 |
| 2022-05-04 | $0.14 | $0.14 | 1,450 |
| 2022-05-03 | $0.13 | $0.13 | 16,326 |
| 2022-05-02 | $0.13 | $0.13 | 200 |
| 2022-04-29 | $0.15 | $0.15 | 1,024 |
| 2022-04-28 | $0.14 | $0.14 | 0 |
| 2022-04-27 | $0.14 | $0.14 | 0 |
| 2022-04-26 | $0.14 | $0.14 | 0 |
| 2022-04-25 | $0.14 | $0.14 | 1,250 |
| 2022-04-22 | $0.15 | $0.15 | 2,050 |
| 2022-04-21 | $0.16 | $0.16 | 0 |
| 2022-04-20 | $0.16 | $0.16 | 0 |
| 2022-04-19 | $0.16 | $0.16 | 2,096 |
| 2022-04-18 | $0.14 | $0.14 | 1,756 |
| 2022-04-14 | $0.16 | $0.16 | 5,003 |
| 2022-04-13 | $0.14 | $0.14 | 6,920 |
| 2022-04-12 | $0.14 | $0.14 | 0 |
| 2022-04-11 | $0.14 | $0.14 | 0 |
| 2022-04-08 | $0.14 | $0.14 | 0 |
| 2022-04-07 | $0.14 | $0.14 | 0 |
| 2022-04-06 | $0.14 | $0.14 | 0 |
| 2022-04-05 | $0.14 | $0.14 | 0 |
| 2022-04-04 | $0.14 | $0.14 | 2,000 |
| 2022-04-01 | $0.13 | $0.13 | 4,990 |
| 2022-03-31 | $0.12 | $0.12 | 7,055 |
| 2022-03-30 | $0.12 | $0.12 | 0 |
| 2022-03-29 | $0.12 | $0.12 | 0 |
| 2022-03-28 | $0.12 | $0.12 | 3,900 |
| 2022-03-25 | $0.14 | $0.14 | 2,182 |
| 2022-03-24 | $0.13 | $0.13 | 0 |
| 2022-03-23 | $0.13 | $0.13 | 7,001 |
| 2022-03-22 | $0.14 | $0.14 | 0 |
| 2022-03-21 | $0.14 | $0.14 | 239 |
| 2022-03-18 | $0.15 | $0.15 | 5,120 |
| 2022-03-17 | $0.16 | $0.16 | 0 |
| 2022-03-16 | $0.16 | $0.16 | 30 |
| 2022-03-15 | $0.15 | $0.15 | 8,900 |
| 2022-03-14 | $0.15 | $0.15 | 2,900 |
| 2022-03-11 | $0.14 | $0.14 | 0 |
| 2022-03-10 | $0.14 | $0.14 | 300 |
| 2022-03-09 | $0.14 | $0.14 | 0 |
| 2022-03-08 | $0.14 | $0.14 | 17,628 |
| 2022-03-07 | $0.14 | $0.14 | 1,000 |
| 2022-03-04 | $0.15 | $0.15 | 0 |
| 2022-03-03 | $0.15 | $0.15 | 13,542 |
| 2022-03-02 | $0.17 | $0.17 | 5,333 |
| 2022-03-01 | $0.15 | $0.15 | 7,823 |
| 2022-02-28 | $0.20 | $0.20 | 4,100 |
| 2022-02-25 | $0.20 | $0.20 | 10,000 |
| 2022-02-24 | $0.21 | $0.21 | 2,738 |
| 2022-02-23 | $0.19 | $0.19 | 11,110 |
| 2022-02-22 | $0.25 | $0.25 | 3,900 |
| 2022-02-18 | $0.25 | $0.25 | 2,635 |
| 2022-02-17 | $0.28 | $0.28 | 18,200 |
| 2022-02-16 | $0.25 | $0.25 | 7,300 |
| 2022-02-15 | $0.29 | $0.29 | 2,594 |
| 2022-02-14 | $0.31 | $0.31 | 200 |
| 2022-02-11 | $0.34 | $0.34 | 300 |
| 2022-02-10 | $0.33 | $0.33 | 0 |
| 2022-02-09 | $0.33 | $0.33 | 0 |
| 2022-02-08 | $0.33 | $0.33 | 0 |
| 2022-02-07 | $0.33 | $0.33 | 950 |
| 2022-02-04 | $0.31 | $0.31 | 52 |
| 2022-02-03 | $0.34 | $0.34 | 0 |
| 2022-02-02 | $0.34 | $0.34 | 84 |
| 2022-02-01 | $0.35 | $0.35 | 0 |
| 2022-01-31 | $0.35 | $0.35 | 600 |
| 2022-01-28 | $0.35 | $0.35 | 491 |
| 2022-01-27 | $0.38 | $0.38 | 30 |
| 2022-01-26 | $0.39 | $0.39 | 1,849 |
| 2022-01-25 | $0.35 | $0.35 | 0 |
| 2022-01-24 | $0.35 | $0.35 | 350 |
| 2022-01-21 | $0.38 | $0.38 | 0 |
| 2022-01-20 | $0.38 | $0.38 | 4,999 |
| 2022-01-19 | $0.34 | $0.34 | 15,399 |
| 2022-01-18 | $0.33 | $0.33 | 0 |
| 2022-01-14 | $0.33 | $0.33 | 0 |
| 2022-01-13 | $0.33 | $0.33 | 0 |
| 2022-01-12 | $0.33 | $0.33 | 0 |
| 2022-01-11 | $0.33 | $0.33 | 2,000 |
| 2022-01-10 | $0.33 | $0.33 | 0 |
| 2022-01-07 | $0.33 | $0.33 | 1,600 |
| 2022-01-06 | $0.30 | $0.30 | 0 |
| 2022-01-05 | $0.30 | $0.30 | 500 |
| 2022-01-04 | $0.30 | $0.30 | 0 |
| 2022-01-03 | $0.30 | $0.30 | 0 |