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
- 1996-08-22 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 | $0.26 | $0.26 | 6,467 |
| 2022-12-29 | $0.30 | $0.30 | 12,469 |
| 2022-12-28 | $0.30 | $0.30 | 1,456 |
| 2022-12-27 | $0.30 | $0.30 | 8,500 |
| 2022-12-23 | $0.35 | $0.35 | 0 |
| 2022-12-22 | $0.35 | $0.35 | 10,022 |
| 2022-12-21 | $0.38 | $0.38 | 19,875 |
| 2022-12-20 | $0.36 | $0.36 | 26,383 |
| 2022-12-19 | $0.33 | $0.33 | 9,993 |
| 2022-12-16 | $0.33 | $0.33 | 3,168 |
| 2022-12-15 | $0.33 | $0.33 | 3,888 |
| 2022-12-14 | $0.33 | $0.33 | 11,215 |
| 2022-12-13 | $0.32 | $0.32 | 2,807 |
| 2022-12-12 | $0.36 | $0.36 | 26,111 |
| 2022-12-09 | $0.36 | $0.36 | 10,460 |
| 2022-12-08 | $0.34 | $0.34 | 17,575 |
| 2022-12-07 | $0.39 | $0.39 | 55,034 |
| 2022-12-06 | $0.35 | $0.35 | 0 |
| 2022-12-05 | $0.35 | $0.35 | 7,100 |
| 2022-12-02 | $0.39 | $0.39 | 5,901 |
| 2022-12-01 | $0.38 | $0.38 | 12,897 |
| 2022-11-30 | $0.39 | $0.39 | 26,058 |
| 2022-11-29 | $0.40 | $0.40 | 19,394 |
| 2022-11-28 | $0.38 | $0.38 | 7,315 |
| 2022-11-25 | $0.40 | $0.40 | 0 |
| 2022-11-23 | $0.40 | $0.40 | 127 |
| 2022-11-22 | $0.40 | $0.40 | 9,366 |
| 2022-11-21 | $0.36 | $0.36 | 6,726 |
| 2022-11-18 | $0.34 | $0.34 | 4,025 |
| 2022-11-17 | $0.37 | $0.37 | 22,504 |
| 2022-11-16 | $0.29 | $0.29 | 28,350 |
| 2022-11-15 | $0.30 | $0.30 | 5,566 |
| 2022-11-14 | $0.38 | $0.38 | 11,130 |
| 2022-11-11 | $0.35 | $0.35 | 0 |
| 2022-11-10 | $0.35 | $0.35 | 7,848 |
| 2022-11-09 | $0.37 | $0.37 | 11,662 |
| 2022-11-08 | $0.37 | $0.37 | 596 |
| 2022-11-07 | $0.45 | $0.45 | 6,833 |
| 2022-11-04 | $0.44 | $0.44 | 22,450 |
| 2022-11-03 | $0.45 | $0.45 | 3,700 |
| 2022-11-02 | $0.43 | $0.43 | 22,870 |
| 2022-11-01 | $0.36 | $0.36 | 27,424 |
| 2022-10-31 | $0.45 | $0.45 | 71,524 |
| 2022-10-28 | $0.47 | $0.47 | 83,393 |
| 2022-10-27 | $0.32 | $0.32 | 26,900 |
| 2022-10-26 | $0.26 | $0.26 | 52,059 |
| 2022-10-25 | $0.30 | $0.30 | 85,233 |
| 2022-10-24 | $0.24 | $0.24 | 45,355 |
| 2022-10-21 | $0.19 | $0.18 | 22,500 |
| 2022-10-20 | $0.18 | $0.18 | 44,328 |
| 2022-10-19 | $0.20 | $0.20 | 43,809 |
| 2022-10-18 | $0.20 | $0.20 | 62,701 |
| 2022-10-17 | $0.17 | $0.17 | 15,230 |
| 2022-10-14 | $0.18 | $0.18 | 90,198 |
| 2022-10-13 | $0.13 | $0.13 | 181,490 |
| 2022-10-12 | $0.08 | $0.08 | 354,756 |
| 2022-10-11 | $0.10 | $0.10 | 160,155 |
| 2022-10-10 | $0.09 | $0.09 | 190,500 |
| 2022-10-07 | $0.12 | $0.12 | 97,996 |
| 2022-10-06 | $0.12 | $0.12 | 163,766 |
| 2022-10-05 | $0.15 | $0.15 | 25,413 |
| 2022-10-04 | $0.15 | $0.15 | 40,394 |
| 2022-10-03 | $0.19 | $0.19 | 21,004 |
| 2022-09-30 | $0.17 | $0.17 | 20,000 |
| 2022-09-29 | $0.18 | $0.18 | 500 |
| 2022-09-28 | $0.20 | $0.20 | 39,626 |
| 2022-09-27 | $0.15 | $0.15 | 16,645 |
| 2022-09-26 | $0.18 | $0.18 | 38,602 |
| 2022-09-23 | $0.22 | $0.22 | 44,256 |
| 2022-09-22 | $0.23 | $0.23 | 5,004 |
| 2022-09-21 | $0.25 | $0.25 | 9,051 |
| 2022-09-20 | $0.26 | $0.26 | 5,000 |
| 2022-09-19 | $0.27 | $0.27 | 31,080 |
| 2022-09-16 | $0.28 | $0.28 | 120,186 |
| 2022-09-15 | $0.30 | $0.30 | 0 |
| 2022-09-14 | $0.30 | $0.30 | 11,670 |
| 2022-09-13 | $0.30 | $0.30 | 5,200 |
| 2022-09-12 | $0.30 | $0.30 | 280 |
| 2022-09-09 | $0.31 | $0.31 | 6,800 |
| 2022-09-08 | $0.31 | $0.31 | 10,000 |
| 2022-09-07 | $0.34 | $0.34 | 1,000 |
| 2022-09-06 | $0.34 | $0.34 | 3,000 |
| 2022-09-02 | $0.35 | $0.35 | 0 |
| 2022-09-01 | $0.35 | $0.35 | 6,530 |
| 2022-08-31 | $0.36 | $0.36 | 12,490 |
| 2022-08-30 | $0.37 | $0.37 | 6,000 |
| 2022-08-29 | $0.37 | $0.37 | 9,005 |
| 2022-08-26 | $0.37 | $0.37 | 20,095 |
| 2022-08-25 | $0.39 | $0.39 | 5,271 |
| 2022-08-24 | $0.35 | $0.35 | 14,200 |
| 2022-08-23 | $0.31 | $0.31 | 10,000 |
| 2022-08-22 | $0.33 | $0.33 | 2,200 |
| 2022-08-19 | $0.36 | $0.36 | 0 |
| 2022-08-18 | $0.36 | $0.36 | 21,790 |
| 2022-08-17 | $0.40 | $0.40 | 300 |
| 2022-08-16 | $0.37 | $0.37 | 9,000 |
| 2022-08-15 | $0.37 | $0.37 | 35,309 |
| 2022-08-12 | $0.38 | $0.38 | 10,500 |
| 2022-08-11 | $0.40 | $0.40 | 12,166 |
| 2022-08-10 | $0.42 | $0.42 | 10,294 |
| 2022-08-09 | $0.35 | $0.35 | 5,200 |
| 2022-08-08 | $0.36 | $0.36 | 6,401 |
| 2022-08-05 | $0.37 | $0.37 | 5,020 |
| 2022-08-04 | $0.35 | $0.35 | 9,000 |
| 2022-08-03 | $0.38 | $0.38 | 41,015 |
| 2022-08-02 | $0.36 | $0.36 | 746 |
| 2022-08-01 | $0.35 | $0.35 | 166 |
| 2022-07-29 | $0.35 | $0.35 | 32,376 |
| 2022-07-28 | $0.37 | $0.37 | 16,564 |
| 2022-07-27 | $0.38 | $0.38 | 10,000 |
| 2022-07-26 | $0.38 | $0.38 | 2,916 |
| 2022-07-25 | $0.39 | $0.39 | 2,002 |
| 2022-07-22 | $0.38 | $0.38 | 5,005 |
| 2022-07-21 | $0.38 | $0.38 | 0 |
| 2022-07-20 | $0.38 | $0.38 | 3,700 |
| 2022-07-19 | $0.39 | $0.39 | 7,201 |
| 2022-07-18 | $0.37 | $0.37 | 5,735 |
| 2022-07-15 | $0.40 | $0.40 | 0 |
| 2022-07-14 | $0.40 | $0.40 | 0 |
| 2022-07-13 | $0.40 | $0.40 | 8,605 |
| 2022-07-12 | $0.40 | $0.40 | 11,000 |
| 2022-07-11 | $0.42 | $0.42 | 2,500 |
| 2022-07-08 | $0.40 | $0.40 | 2,319 |
| 2022-07-07 | $0.41 | $0.41 | 0 |
| 2022-07-06 | $0.41 | $0.41 | 2,500 |
| 2022-07-05 | $0.41 | $0.41 | 5,622 |
| 2022-07-01 | $0.42 | $0.42 | 4,071 |
| 2022-06-30 | $0.45 | $0.45 | 0 |
| 2022-06-29 | $0.45 | $0.45 | 14,435 |
| 2022-06-28 | $0.47 | $0.47 | 14,844 |
| 2022-06-27 | $0.50 | $0.50 | 7,705 |
| 2022-06-24 | $0.43 | $0.43 | 11,701 |
| 2022-06-23 | $0.37 | $0.37 | 5,050 |
| 2022-06-22 | $0.32 | $0.32 | 0 |
| 2022-06-21 | $0.32 | $0.32 | 0 |
| 2022-06-17 | $0.32 | $0.32 | 100 |
| 2022-06-16 | $0.36 | $0.36 | 1,000 |
| 2022-06-15 | $0.36 | $0.36 | 1,467 |
| 2022-06-14 | $0.36 | $0.36 | 14,500 |
| 2022-06-13 | $0.36 | $0.36 | 2,734 |
| 2022-06-10 | $0.36 | $0.36 | 48,729 |
| 2022-06-09 | $0.45 | $0.45 | 7,108 |
| 2022-06-08 | $0.45 | $0.45 | 4,622 |
| 2022-06-07 | $0.48 | $0.48 | 0 |
| 2022-06-06 | $0.48 | $0.48 | 0 |
| 2022-06-03 | $0.48 | $0.48 | 36,812 |
| 2022-06-02 | $0.43 | $0.43 | 5,020 |
| 2022-06-01 | $0.42 | $0.42 | 216 |
| 2022-05-31 | $0.40 | $0.40 | 10,530 |
| 2022-05-27 | $0.37 | $0.37 | 129,135 |
| 2022-05-26 | $0.35 | $0.35 | 35,200 |
| 2022-05-25 | $0.38 | $0.38 | 21,990 |
| 2022-05-24 | $0.36 | $0.36 | 34,330 |
| 2022-05-23 | $0.48 | $0.48 | 4,408 |
| 2022-05-20 | $0.50 | $0.50 | 6,108 |
| 2022-05-19 | $0.43 | $0.43 | 9,427 |
| 2022-05-18 | $0.40 | $0.40 | 16,867 |
| 2022-05-17 | $0.31 | $0.31 | 4,610 |
| 2022-05-16 | $0.28 | $0.28 | 16,000 |
| 2022-05-13 | $0.25 | $0.25 | 96,232 |
| 2022-05-12 | $0.32 | $0.32 | 37,898 |
| 2022-05-11 | $0.36 | $0.36 | 90,974 |
| 2022-05-10 | $0.42 | $0.42 | 39,600 |
| 2022-05-09 | $0.54 | $0.54 | 27,352 |
| 2022-05-06 | $0.64 | $0.64 | 39,600 |
| 2022-05-05 | $0.68 | $0.68 | 25,000 |
| 2022-05-04 | $0.70 | $0.70 | 6,072 |
| 2022-05-03 | $0.71 | $0.71 | 18,852 |
| 2022-05-02 | $0.80 | $0.80 | 0 |
| 2022-04-29 | $0.80 | $0.80 | 3,700 |
| 2022-04-28 | $0.72 | $0.72 | 8,749 |
| 2022-04-27 | $0.75 | $0.75 | 0 |
| 2022-04-26 | $0.75 | $0.75 | 13,671 |
| 2022-04-25 | $0.80 | $0.80 | 5,829 |
| 2022-04-22 | $0.75 | $0.75 | 1,000 |
| 2022-04-21 | $0.79 | $0.79 | 10,101 |
| 2022-04-20 | $0.75 | $0.75 | 300 |
| 2022-04-19 | $0.74 | $0.74 | 1,792 |
| 2022-04-18 | $0.82 | $0.82 | 6,066 |
| 2022-04-14 | $0.76 | $0.76 | 8,202 |
| 2022-04-13 | $0.87 | $0.86 | 13,626 |
| 2022-04-12 | $0.72 | $0.72 | 38,417 |
| 2022-04-11 | $0.75 | $0.75 | 66,772 |
| 2022-04-08 | $0.76 | $0.76 | 16,765 |
| 2022-04-07 | $0.80 | $0.80 | 56,605 |
| 2022-04-06 | $0.95 | $0.95 | 29,802 |
| 2022-04-05 | $1.09 | $1.09 | 35,533 |
| 2022-04-04 | $0.98 | $0.98 | 51,017 |
| 2022-04-01 | $1.00 | $1.00 | 18,012 |
| 2022-03-31 | $1.00 | $1.00 | 59,479 |
| 2022-03-30 | $1.22 | $1.22 | 161,832 |
| 2022-03-29 | $1.30 | $1.30 | 85,851 |
| 2022-03-28 | $1.35 | $1.35 | 31,629 |
| 2022-03-25 | $1.37 | $1.37 | 5,429 |
| 2022-03-24 | $1.36 | $1.36 | 277 |
| 2022-03-23 | $1.37 | $1.37 | 12,733 |
| 2022-03-22 | $1.37 | $1.37 | 7,028 |
| 2022-03-21 | $1.38 | $1.38 | 15,470 |
| 2022-03-18 | $1.40 | $1.40 | 6,455 |
| 2022-03-17 | $1.36 | $1.36 | 9,459 |
| 2022-03-16 | $1.36 | $1.36 | 7,500 |
| 2022-03-15 | $1.36 | $1.36 | 3,349 |
| 2022-03-14 | $1.36 | $1.36 | 6,170 |
| 2022-03-11 | $1.40 | $1.40 | 1,145 |
| 2022-03-10 | $1.36 | $1.36 | 3,913 |
| 2022-03-09 | $1.35 | $1.35 | 6,800 |
| 2022-03-08 | $1.36 | $1.36 | 24,675 |
| 2022-03-07 | $1.40 | $1.40 | 10,440 |
| 2022-03-04 | $1.40 | $1.40 | 6,377 |
| 2022-03-03 | $1.41 | $1.41 | 17,276 |
| 2022-03-02 | $1.41 | $1.41 | 1,418 |
| 2022-03-01 | $1.41 | $1.41 | 4,361 |
| 2022-02-28 | $1.45 | $1.45 | 153,973 |
| 2022-02-25 | $1.45 | $1.45 | 11,155 |
| 2022-02-24 | $1.45 | $1.45 | 21,551 |
| 2022-02-23 | $1.42 | $1.42 | 1,300 |
| 2022-02-22 | $1.43 | $1.43 | 25,841 |
| 2022-02-18 | $1.42 | $1.42 | 6,662 |
| 2022-02-17 | $1.42 | $1.42 | 16,566 |
| 2022-02-16 | $1.47 | $1.47 | 3,140 |
| 2022-02-15 | $1.45 | $1.45 | 12,618 |
| 2022-02-14 | $1.45 | $1.45 | 36,099 |
| 2022-02-11 | $1.45 | $1.45 | 9,900 |
| 2022-02-10 | $1.45 | $1.45 | 6,225 |
| 2022-02-09 | $1.43 | $1.43 | 29,200 |
| 2022-02-08 | $1.45 | $1.45 | 4,997 |
| 2022-02-07 | $1.50 | $1.50 | 8,216 |
| 2022-02-04 | $1.50 | $1.50 | 9,001 |
| 2022-02-03 | $1.44 | $1.44 | 37,049 |
| 2022-02-02 | $1.40 | $1.40 | 2,983 |
| 2022-02-01 | $1.30 | $1.30 | 4,562 |
| 2022-01-31 | $1.40 | $1.40 | 9,506 |
| 2022-01-28 | $1.40 | $1.40 | 3,333 |
| 2022-01-27 | $1.45 | $1.45 | 18,582 |
| 2022-01-26 | $1.46 | $1.46 | 7,288 |
| 2022-01-25 | $1.46 | $1.46 | 5,227 |
| 2022-01-24 | $1.45 | $1.45 | 7,825 |
| 2022-01-21 | $1.45 | $1.45 | 87,478 |
| 2022-01-20 | $1.50 | $1.50 | 16,503 |
| 2022-01-19 | $1.47 | $1.47 | 6,858 |
| 2022-01-18 | $1.48 | $1.48 | 6,130 |
| 2022-01-14 | $1.44 | $1.44 | 3,073 |
| 2022-01-13 | $1.46 | $1.46 | 9,933 |
| 2022-01-12 | $1.51 | $1.51 | 8,272 |
| 2022-01-11 | $1.50 | $1.50 | 16,241 |
| 2022-01-10 | $1.51 | $1.51 | 15,905 |
| 2022-01-07 | $1.50 | $1.50 | 5,371 |
| 2022-01-06 | $1.50 | $1.50 | 16,654 |
| 2022-01-05 | $1.53 | $1.53 | 9,893 |
| 2022-01-04 | $1.56 | $1.56 | 2,341 |
| 2022-01-03 | $1.55 | $1.55 | 26,295 |