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
- 2020-10-05 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 | $0.21 | $0.21 | 33,159 |
| 2022-12-29 | $0.21 | $0.21 | 11,240 |
| 2022-12-28 | $0.22 | $0.22 | 15,930 |
| 2022-12-27 | $0.22 | $0.22 | 68,950 |
| 2022-12-23 | $0.21 | $0.21 | 24,950 |
| 2022-12-22 | $0.21 | $0.21 | 43,522 |
| 2022-12-21 | $0.21 | $0.21 | 46,750 |
| 2022-12-20 | $0.22 | $0.22 | 69,119 |
| 2022-12-19 | $0.21 | $0.21 | 134,028 |
| 2022-12-16 | $0.21 | $0.21 | 6,900 |
| 2022-12-15 | $0.20 | $0.20 | 147,625 |
| 2022-12-14 | $0.21 | $0.21 | 39,460 |
| 2022-12-13 | $0.22 | $0.22 | 73,516 |
| 2022-12-12 | $0.22 | $0.22 | 201,356 |
| 2022-12-09 | $0.22 | $0.21 | 162,725 |
| 2022-12-08 | $0.22 | $0.21 | 159,210 |
| 2022-12-07 | $0.21 | $0.21 | 23,300 |
| 2022-12-06 | $0.22 | $0.22 | 129,115 |
| 2022-12-05 | $0.24 | $0.24 | 96,459 |
| 2022-12-02 | $0.22 | $0.22 | 390,200 |
| 2022-12-01 | $0.23 | $0.23 | 352,802 |
| 2022-11-30 | $0.21 | $0.21 | 275,388 |
| 2022-11-29 | $0.21 | $0.21 | 30,121 |
| 2022-11-28 | $0.21 | $0.21 | 129,750 |
| 2022-11-25 | $0.21 | $0.21 | 0 |
| 2022-11-23 | $0.21 | $0.21 | 94,848 |
| 2022-11-22 | $0.20 | $0.20 | 151,786 |
| 2022-11-21 | $0.18 | $0.18 | 124,880 |
| 2022-11-18 | $0.18 | $0.18 | 39,277 |
| 2022-11-17 | $0.19 | $0.18 | 400 |
| 2022-11-16 | $0.19 | $0.18 | 12,403 |
| 2022-11-15 | $0.19 | $0.18 | 9,460 |
| 2022-11-14 | $0.19 | $0.18 | 0 |
| 2022-11-11 | $0.19 | $0.18 | 501 |
| 2022-11-10 | $0.18 | $0.18 | 2,650 |
| 2022-11-09 | $0.18 | $0.18 | 400 |
| 2022-11-08 | $0.19 | $0.19 | 300 |
| 2022-11-07 | $0.18 | $0.18 | 8,006 |
| 2022-11-04 | $0.19 | $0.19 | 753 |
| 2022-11-03 | $0.18 | $0.18 | 1,275 |
| 2022-11-02 | $0.18 | $0.18 | 37,041 |
| 2022-11-01 | $0.20 | $0.20 | 234,643 |
| 2022-10-31 | $0.18 | $0.18 | 44,253 |
| 2022-10-28 | $0.19 | $0.19 | 219,775 |
| 2022-10-27 | $0.18 | $0.18 | 1,000 |
| 2022-10-26 | $0.18 | $0.18 | 3,715 |
| 2022-10-25 | $0.17 | $0.17 | 45,732 |
| 2022-10-24 | $0.18 | $0.18 | 120,175 |
| 2022-10-21 | $0.17 | $0.17 | 518,060 |
| 2022-10-20 | $0.18 | $0.18 | 2,100 |
| 2022-10-19 | $0.18 | $0.18 | 500 |
| 2022-10-18 | $0.18 | $0.18 | 39,314 |
| 2022-10-17 | $0.19 | $0.19 | 6,035 |
| 2022-10-14 | $0.19 | $0.19 | 220,500 |
| 2022-10-13 | $0.19 | $0.19 | 0 |
| 2022-10-12 | $0.19 | $0.19 | 0 |
| 2022-10-11 | $0.19 | $0.19 | 8,300 |
| 2022-10-10 | $0.19 | $0.19 | 11,940 |
| 2022-10-07 | $0.19 | $0.18 | 21,330 |
| 2022-10-06 | $0.17 | $0.17 | 2,000 |
| 2022-10-05 | $0.18 | $0.18 | 100 |
| 2022-10-04 | $0.18 | $0.18 | 7,408 |
| 2022-10-03 | $0.17 | $0.17 | 3,400 |
| 2022-09-30 | $0.17 | $0.17 | 4,100 |
| 2022-09-29 | $0.18 | $0.18 | 36,000 |
| 2022-09-28 | $0.19 | $0.19 | 14,958 |
| 2022-09-27 | $0.20 | $0.20 | 29,362 |
| 2022-09-26 | $0.20 | $0.20 | 36,760 |
| 2022-09-23 | $0.21 | $0.21 | 401,356 |
| 2022-09-22 | $0.21 | $0.21 | 52,980 |
| 2022-09-21 | $0.22 | $0.22 | 39,000 |
| 2022-09-20 | $0.22 | $0.22 | 81,995 |
| 2022-09-19 | $0.22 | $0.22 | 61,450 |
| 2022-09-16 | $0.19 | $0.19 | 33,129 |
| 2022-09-15 | $0.20 | $0.20 | 1,000 |
| 2022-09-14 | $0.18 | $0.18 | 2,000 |
| 2022-09-13 | $0.19 | $0.19 | 0 |
| 2022-09-12 | $0.19 | $0.19 | 7,300 |
| 2022-09-09 | $0.19 | $0.19 | 39,958 |
| 2022-09-08 | $0.18 | $0.18 | 200 |
| 2022-09-07 | $0.17 | $0.17 | 700 |
| 2022-09-06 | $0.18 | $0.18 | 64,480 |
| 2022-09-02 | $0.18 | $0.18 | 11,200 |
| 2022-09-01 | $0.18 | $0.18 | 1,000 |
| 2022-08-31 | $0.18 | $0.18 | 20,954 |
| 2022-08-30 | $0.19 | $0.19 | 8,028 |
| 2022-08-29 | $0.19 | $0.19 | 9,130 |
| 2022-08-26 | $0.19 | $0.19 | 15,441 |
| 2022-08-25 | $0.22 | $0.22 | 0 |
| 2022-08-24 | $0.22 | $0.22 | 555 |
| 2022-08-23 | $0.22 | $0.22 | 500 |
| 2022-08-22 | $0.22 | $0.22 | 5,000 |
| 2022-08-19 | $0.22 | $0.22 | 1,000 |
| 2022-08-18 | $0.22 | $0.22 | 6,035 |
| 2022-08-17 | $0.22 | $0.22 | 4,494 |
| 2022-08-16 | $0.22 | $0.22 | 52,300 |
| 2022-08-15 | $0.21 | $0.21 | 22,010 |
| 2022-08-12 | $0.22 | $0.22 | 45,024 |
| 2022-08-11 | $0.23 | $0.23 | 41,072 |
| 2022-08-10 | $0.23 | $0.23 | 9,450 |
| 2022-08-09 | $0.23 | $0.23 | 503 |
| 2022-08-08 | $0.23 | $0.23 | 30,255 |
| 2022-08-05 | $0.23 | $0.23 | 6,508 |
| 2022-08-04 | $0.23 | $0.23 | 119,500 |
| 2022-08-03 | $0.23 | $0.23 | 88,500 |
| 2022-08-02 | $0.22 | $0.22 | 76,575 |
| 2022-08-01 | $0.24 | $0.24 | 80,200 |
| 2022-07-29 | $0.22 | $0.22 | 38,100 |
| 2022-07-28 | $0.22 | $0.22 | 19,003 |
| 2022-07-27 | $0.21 | $0.21 | 161,090 |
| 2022-07-26 | $0.21 | $0.21 | 51,883 |
| 2022-07-25 | $0.21 | $0.21 | 57,890 |
| 2022-07-22 | $0.20 | $0.20 | 64,075 |
| 2022-07-21 | $0.21 | $0.21 | 332,557 |
| 2022-07-20 | $0.18 | $0.18 | 20,150 |
| 2022-07-19 | $0.18 | $0.18 | 10,928 |
| 2022-07-18 | $0.19 | $0.19 | 34,387 |
| 2022-07-15 | $0.19 | $0.19 | 242,602 |
| 2022-07-14 | $0.18 | $0.18 | 39,800 |
| 2022-07-13 | $0.20 | $0.20 | 165,333 |
| 2022-07-12 | $0.23 | $0.23 | 78,586 |
| 2022-07-11 | $0.23 | $0.23 | 98,587 |
| 2022-07-08 | $0.23 | $0.23 | 343,377 |
| 2022-07-07 | $0.20 | $0.20 | 1,365,609 |
| 2022-07-06 | $0.19 | $0.18 | 87,770 |
| 2022-07-05 | $0.19 | $0.19 | 222,364 |
| 2022-07-01 | $0.17 | $0.17 | 48,857 |
| 2022-06-30 | $0.17 | $0.17 | 1,464,590 |
| 2022-06-29 | $0.11 | $0.11 | 68,356 |
| 2022-06-28 | $0.13 | $0.13 | 47,155 |
| 2022-06-27 | $0.13 | $0.13 | 102,400 |
| 2022-06-24 | $0.14 | $0.14 | 70,922 |
| 2022-06-23 | $0.15 | $0.15 | 61,800 |
| 2022-06-22 | $0.15 | $0.15 | 57,288 |
| 2022-06-21 | $0.15 | $0.15 | 58,894 |
| 2022-06-17 | $0.16 | $0.16 | 21,740 |
| 2022-06-16 | $0.17 | $0.17 | 63,015 |
| 2022-06-15 | $0.17 | $0.17 | 177,313 |
| 2022-06-14 | $0.16 | $0.16 | 230,685 |
| 2022-06-13 | $0.19 | $0.19 | 5,615 |
| 2022-06-10 | $0.19 | $0.19 | 13,216 |
| 2022-06-09 | $0.19 | $0.19 | 43,049 |
| 2022-06-08 | $0.18 | $0.18 | 144,680 |
| 2022-06-07 | $0.19 | $0.19 | 25,030 |
| 2022-06-06 | $0.21 | $0.21 | 17,575 |
| 2022-06-03 | $0.20 | $0.20 | 26,431 |
| 2022-06-02 | $0.21 | $0.21 | 33,541 |
| 2022-06-01 | $0.21 | $0.21 | 15,700 |
| 2022-05-31 | $0.21 | $0.21 | 89,773 |
| 2022-05-27 | $0.20 | $0.20 | 24,371 |
| 2022-05-26 | $0.18 | $0.18 | 89,874 |
| 2022-05-25 | $0.20 | $0.20 | 14,946 |
| 2022-05-24 | $0.20 | $0.20 | 22,515 |
| 2022-05-23 | $0.22 | $0.22 | 57,482 |
| 2022-05-20 | $0.20 | $0.20 | 53,150 |
| 2022-05-19 | $0.20 | $0.20 | 23,850 |
| 2022-05-18 | $0.20 | $0.20 | 41,670 |
| 2022-05-17 | $0.20 | $0.20 | 71,066 |
| 2022-05-16 | $0.21 | $0.21 | 61,594 |
| 2022-05-13 | $0.22 | $0.22 | 234,495 |
| 2022-05-12 | $0.21 | $0.21 | 506,745 |
| 2022-05-11 | $0.21 | $0.21 | 61,684 |
| 2022-05-10 | $0.22 | $0.22 | 41,091 |
| 2022-05-09 | $0.22 | $0.21 | 127,664 |
| 2022-05-06 | $0.23 | $0.23 | 21,874 |
| 2022-05-05 | $0.23 | $0.23 | 21,600 |
| 2022-05-04 | $0.24 | $0.24 | 50,855 |
| 2022-05-03 | $0.24 | $0.24 | 56,950 |
| 2022-05-02 | $0.25 | $0.25 | 398,156 |
| 2022-04-29 | $0.24 | $0.24 | 5,980 |
| 2022-04-28 | $0.24 | $0.24 | 7,163 |
| 2022-04-27 | $0.24 | $0.24 | 29,015 |
| 2022-04-26 | $0.24 | $0.24 | 44,420 |
| 2022-04-25 | $0.24 | $0.24 | 163,190 |
| 2022-04-22 | $0.25 | $0.25 | 108,960 |
| 2022-04-21 | $0.26 | $0.26 | 105,715 |
| 2022-04-20 | $0.25 | $0.25 | 96,931 |
| 2022-04-19 | $0.27 | $0.27 | 133,290 |
| 2022-04-18 | $0.27 | $0.27 | 75,400 |
| 2022-04-14 | $0.28 | $0.28 | 32,500 |
| 2022-04-13 | $0.28 | $0.28 | 108,698 |
| 2022-04-12 | $0.28 | $0.28 | 73,191 |
| 2022-04-11 | $0.28 | $0.28 | 57,070 |
| 2022-04-08 | $0.29 | $0.29 | 301,923 |
| 2022-04-07 | $0.27 | $0.27 | 322,243 |
| 2022-04-06 | $0.27 | $0.27 | 1,178 |
| 2022-04-05 | $0.27 | $0.27 | 170,402 |
| 2022-04-04 | $0.28 | $0.28 | 94,645 |
| 2022-04-01 | $0.28 | $0.28 | 88,879 |
| 2022-03-31 | $0.28 | $0.28 | 41,332 |
| 2022-03-30 | $0.28 | $0.28 | 18,970 |
| 2022-03-29 | $0.28 | $0.28 | 24,800 |
| 2022-03-28 | $0.28 | $0.28 | 25,934 |
| 2022-03-25 | $0.27 | $0.27 | 56,808 |
| 2022-03-24 | $0.27 | $0.27 | 44,581 |
| 2022-03-23 | $0.28 | $0.28 | 60,145 |
| 2022-03-22 | $0.28 | $0.28 | 5,831 |
| 2022-03-21 | $0.28 | $0.28 | 129,738 |
| 2022-03-18 | $0.29 | $0.29 | 30,400 |
| 2022-03-17 | $0.29 | $0.29 | 214,425 |
| 2022-03-16 | $0.27 | $0.27 | 28,903 |
| 2022-03-15 | $0.27 | $0.27 | 44,209 |
| 2022-03-14 | $0.27 | $0.27 | 20,171 |
| 2022-03-11 | $0.28 | $0.28 | 101,537 |
| 2022-03-10 | $0.28 | $0.28 | 172,836 |
| 2022-03-09 | $0.26 | $0.26 | 302,338 |
| 2022-03-08 | $0.27 | $0.27 | 277,422 |
| 2022-03-07 | $0.28 | $0.28 | 266,908 |
| 2022-03-04 | $0.27 | $0.27 | 99,647 |
| 2022-03-03 | $0.28 | $0.28 | 302,590 |
| 2022-03-02 | $0.31 | $0.31 | 435,927 |
| 2022-03-01 | $0.31 | $0.31 | 1,335,515 |
| 2022-02-28 | $0.31 | $0.31 | 1,769,786 |
| 2022-02-25 | $0.28 | $0.28 | 70,749 |
| 2022-02-24 | $0.27 | $0.27 | 141,628 |
| 2022-02-23 | $0.27 | $0.27 | 86,139 |
| 2022-02-22 | $0.28 | $0.28 | 199,097 |
| 2022-02-18 | $0.29 | $0.29 | 61,333 |
| 2022-02-17 | $0.30 | $0.30 | 14,850 |
| 2022-02-16 | $0.30 | $0.30 | 7,000 |
| 2022-02-15 | $0.29 | $0.29 | 33,237 |
| 2022-02-14 | $0.30 | $0.30 | 79,681 |
| 2022-02-11 | $0.29 | $0.29 | 70,299 |
| 2022-02-10 | $0.29 | $0.29 | 124,524 |
| 2022-02-09 | $0.31 | $0.31 | 199,891 |
| 2022-02-08 | $0.30 | $0.30 | 16,200 |
| 2022-02-07 | $0.30 | $0.30 | 21,661 |
| 2022-02-04 | $0.29 | $0.29 | 45,786 |
| 2022-02-03 | $0.30 | $0.30 | 27,499 |
| 2022-02-02 | $0.30 | $0.30 | 79,920 |
| 2022-02-01 | $0.30 | $0.30 | 77,160 |
| 2022-01-31 | $0.30 | $0.30 | 108,578 |
| 2022-01-28 | $0.29 | $0.29 | 313,627 |
| 2022-01-27 | $0.29 | $0.29 | 29,402 |
| 2022-01-26 | $0.30 | $0.30 | 208,103 |
| 2022-01-25 | $0.31 | $0.31 | 37,500 |
| 2022-01-24 | $0.30 | $0.30 | 192,165 |
| 2022-01-21 | $0.31 | $0.31 | 33,236 |
| 2022-01-20 | $0.32 | $0.32 | 48,311 |
| 2022-01-19 | $0.32 | $0.32 | 115,390 |
| 2022-01-18 | $0.32 | $0.32 | 152,983 |
| 2022-01-14 | $0.31 | $0.31 | 63,704 |
| 2022-01-13 | $0.31 | $0.31 | 12,900 |
| 2022-01-12 | $0.30 | $0.30 | 69,047 |
| 2022-01-11 | $0.30 | $0.30 | 96,201 |
| 2022-01-10 | $0.30 | $0.30 | 45,500 |
| 2022-01-07 | $0.29 | $0.29 | 28,830 |
| 2022-01-06 | $0.29 | $0.29 | 113,455 |
| 2022-01-05 | $0.30 | $0.30 | 72,110 |
| 2022-01-04 | $0.30 | $0.30 | 60,937 |
| 2022-01-03 | $0.33 | $0.33 | 31,550 |