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
- 2014-09-30 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 | $0.19 | $0.19 | 17,850 |
| 2022-12-29 | $0.20 | $0.20 | 79,767 |
| 2022-12-28 | $0.18 | $0.18 | 147,596 |
| 2022-12-27 | $0.18 | $0.18 | 12,000 |
| 2022-12-23 | $0.17 | $0.17 | 37,025 |
| 2022-12-22 | $0.14 | $0.14 | 19,500 |
| 2022-12-21 | $0.16 | $0.16 | 39,852 |
| 2022-12-20 | $0.17 | $0.17 | 1,000 |
| 2022-12-19 | $0.16 | $0.16 | 110,250 |
| 2022-12-16 | $0.18 | $0.18 | 18,370 |
| 2022-12-15 | $0.17 | $0.17 | 55,043 |
| 2022-12-14 | $0.19 | $0.19 | 0 |
| 2022-12-13 | $0.19 | $0.19 | 2,663 |
| 2022-12-12 | $0.19 | $0.19 | 114,700 |
| 2022-12-09 | $0.19 | $0.19 | 38,552 |
| 2022-12-08 | $0.17 | $0.17 | 0 |
| 2022-12-07 | $0.17 | $0.17 | 59,510 |
| 2022-12-06 | $0.17 | $0.17 | 39,925 |
| 2022-12-05 | $0.18 | $0.18 | 20,360 |
| 2022-12-02 | $0.19 | $0.19 | 11,300 |
| 2022-12-01 | $0.18 | $0.18 | 88,100 |
| 2022-11-30 | $0.20 | $0.20 | 87,900 |
| 2022-11-29 | $0.18 | $0.18 | 46,849 |
| 2022-11-28 | $0.17 | $0.17 | 250 |
| 2022-11-25 | $0.17 | $0.17 | 9,850 |
| 2022-11-23 | $0.18 | $0.18 | 16,200 |
| 2022-11-22 | $0.17 | $0.17 | 19,300 |
| 2022-11-21 | $0.15 | $0.15 | 100 |
| 2022-11-18 | $0.13 | $0.13 | 2,400 |
| 2022-11-17 | $0.14 | $0.14 | 5,000 |
| 2022-11-16 | $0.13 | $0.13 | 25,795 |
| 2022-11-15 | $0.13 | $0.13 | 40,000 |
| 2022-11-14 | $0.14 | $0.14 | 1,000 |
| 2022-11-11 | $0.14 | $0.14 | 0 |
| 2022-11-10 | $0.14 | $0.14 | 37,749 |
| 2022-11-09 | $0.14 | $0.14 | 21,300 |
| 2022-11-08 | $0.15 | $0.15 | 9,750 |
| 2022-11-07 | $0.15 | $0.15 | 10,000 |
| 2022-11-04 | $0.14 | $0.14 | 8,630 |
| 2022-11-03 | $0.15 | $0.15 | 5,000 |
| 2022-11-02 | $0.15 | $0.15 | 12,100 |
| 2022-11-01 | $0.16 | $0.16 | 20,000 |
| 2022-10-31 | $0.17 | $0.17 | 22,450 |
| 2022-10-28 | $0.14 | $0.14 | 12,950 |
| 2022-10-27 | $0.15 | $0.15 | 12,000 |
| 2022-10-26 | $0.15 | $0.15 | 10,000 |
| 2022-10-25 | $0.15 | $0.15 | 4,000 |
| 2022-10-24 | $0.15 | $0.15 | 6,945 |
| 2022-10-21 | $0.14 | $0.14 | 12,000 |
| 2022-10-20 | $0.12 | $0.12 | 0 |
| 2022-10-19 | $0.12 | $0.12 | 0 |
| 2022-10-18 | $0.12 | $0.12 | 21,500 |
| 2022-10-17 | $0.12 | $0.12 | 1,000 |
| 2022-10-14 | $0.11 | $0.11 | 170 |
| 2022-10-13 | $0.13 | $0.13 | 0 |
| 2022-10-12 | $0.13 | $0.13 | 0 |
| 2022-10-11 | $0.13 | $0.13 | 0 |
| 2022-10-10 | $0.13 | $0.13 | 0 |
| 2022-10-07 | $0.13 | $0.13 | 0 |
| 2022-10-06 | $0.13 | $0.13 | 1,300 |
| 2022-10-05 | $0.13 | $0.13 | 0 |
| 2022-10-04 | $0.13 | $0.13 | 4,500 |
| 2022-10-03 | $0.13 | $0.13 | 13,185 |
| 2022-09-30 | $0.13 | $0.13 | 18,890 |
| 2022-09-29 | $0.11 | $0.11 | 49,000 |
| 2022-09-28 | $0.11 | $0.11 | 28,750 |
| 2022-09-27 | $0.11 | $0.11 | 20,000 |
| 2022-09-26 | $0.11 | $0.11 | 47,037 |
| 2022-09-23 | $0.10 | $0.10 | 78,459 |
| 2022-09-22 | $0.09 | $0.09 | 0 |
| 2022-09-21 | $0.09 | $0.09 | 2,500 |
| 2022-09-20 | $0.09 | $0.09 | 15,200 |
| 2022-09-19 | $0.11 | $0.11 | 13,800 |
| 2022-09-16 | $0.10 | $0.10 | 5,900 |
| 2022-09-15 | $0.11 | $0.11 | 16,899 |
| 2022-09-14 | $0.10 | $0.10 | 0 |
| 2022-09-13 | $0.10 | $0.10 | 9,160 |
| 2022-09-12 | $0.12 | $0.12 | 24,692 |
| 2022-09-09 | $0.12 | $0.12 | 24,700 |
| 2022-09-08 | $0.11 | $0.11 | 12,700 |
| 2022-09-07 | $0.11 | $0.11 | 5,952 |
| 2022-09-06 | $0.11 | $0.11 | 38,200 |
| 2022-09-02 | $0.10 | $0.10 | 0 |
| 2022-09-01 | $0.10 | $0.10 | 3,999 |
| 2022-08-31 | $0.15 | $0.15 | 6,618 |
| 2022-08-30 | $0.12 | $0.12 | 26,946 |
| 2022-08-29 | $0.12 | $0.12 | 15,276 |
| 2022-08-26 | $0.12 | $0.12 | 10,530 |
| 2022-08-25 | $0.12 | $0.12 | 0 |
| 2022-08-24 | $0.12 | $0.12 | 94,880 |
| 2022-08-23 | $0.12 | $0.12 | 0 |
| 2022-08-22 | $0.12 | $0.12 | 16,400 |
| 2022-08-19 | $0.11 | $0.11 | 24,333 |
| 2022-08-18 | $0.11 | $0.11 | 67,394 |
| 2022-08-17 | $0.11 | $0.11 | 0 |
| 2022-08-16 | $0.11 | $0.11 | 20,000 |
| 2022-08-15 | $0.11 | $0.11 | 4,200 |
| 2022-08-12 | $0.11 | $0.11 | 75,645 |
| 2022-08-11 | $0.12 | $0.12 | 9,480 |
| 2022-08-10 | $0.13 | $0.13 | 0 |
| 2022-08-09 | $0.13 | $0.13 | 23,000 |
| 2022-08-08 | $0.13 | $0.13 | 1,000 |
| 2022-08-05 | $0.12 | $0.12 | 32,500 |
| 2022-08-04 | $0.13 | $0.13 | 7,500 |
| 2022-08-03 | $0.12 | $0.12 | 10,500 |
| 2022-08-02 | $0.13 | $0.13 | 1,250 |
| 2022-08-01 | $0.13 | $0.13 | 27,266 |
| 2022-07-29 | $0.13 | $0.13 | 1,000 |
| 2022-07-28 | $0.11 | $0.11 | 56,501 |
| 2022-07-27 | $0.11 | $0.11 | 0 |
| 2022-07-26 | $0.11 | $0.11 | 0 |
| 2022-07-25 | $0.11 | $0.11 | 16,400 |
| 2022-07-22 | $0.10 | $0.10 | 35,250 |
| 2022-07-21 | $0.10 | $0.10 | 42,250 |
| 2022-07-20 | $0.12 | $0.12 | 3,200 |
| 2022-07-19 | $0.11 | $0.11 | 5,000 |
| 2022-07-18 | $0.08 | $0.08 | 0 |
| 2022-07-15 | $0.08 | $0.08 | 0 |
| 2022-07-14 | $0.08 | $0.08 | 135,101 |
| 2022-07-13 | $0.10 | $0.10 | 100 |
| 2022-07-12 | $0.12 | $0.12 | 0 |
| 2022-07-11 | $0.12 | $0.12 | 0 |
| 2022-07-08 | $0.12 | $0.12 | 500 |
| 2022-07-07 | $0.11 | $0.11 | 0 |
| 2022-07-06 | $0.11 | $0.11 | 66,099 |
| 2022-07-05 | $0.11 | $0.11 | 20,106 |
| 2022-07-01 | $0.12 | $0.12 | 0 |
| 2022-06-30 | $0.12 | $0.12 | 46,404 |
| 2022-06-29 | $0.12 | $0.12 | 1,000 |
| 2022-06-28 | $0.13 | $0.13 | 0 |
| 2022-06-27 | $0.13 | $0.13 | 1,000 |
| 2022-06-24 | $0.11 | $0.11 | 62,268 |
| 2022-06-23 | $0.11 | $0.11 | 21,300 |
| 2022-06-22 | $0.11 | $0.11 | 2,082 |
| 2022-06-21 | $0.11 | $0.11 | 48,500 |
| 2022-06-17 | $0.11 | $0.11 | 13,300 |
| 2022-06-16 | $0.12 | $0.12 | 0 |
| 2022-06-15 | $0.12 | $0.12 | 22,739 |
| 2022-06-14 | $0.13 | $0.13 | 0 |
| 2022-06-13 | $0.13 | $0.13 | 350 |
| 2022-06-10 | $0.12 | $0.12 | 1,400 |
| 2022-06-09 | $0.13 | $0.13 | 20,500 |
| 2022-06-08 | $0.14 | $0.14 | 15,190 |
| 2022-06-07 | $0.14 | $0.14 | 0 |
| 2022-06-06 | $0.14 | $0.14 | 10,601 |
| 2022-06-03 | $0.15 | $0.15 | 7,485 |
| 2022-06-02 | $0.15 | $0.15 | 5,789 |
| 2022-06-01 | $0.16 | $0.16 | 100 |
| 2022-05-31 | $0.15 | $0.15 | 1,611 |
| 2022-05-27 | $0.17 | $0.17 | 1,648 |
| 2022-05-26 | $0.16 | $0.16 | 10,901 |
| 2022-05-25 | $0.17 | $0.17 | 200 |
| 2022-05-24 | $0.17 | $0.17 | 6,250 |
| 2022-05-23 | $0.15 | $0.15 | 0 |
| 2022-05-20 | $0.15 | $0.15 | 50,250 |
| 2022-05-19 | $0.15 | $0.15 | 6,400 |
| 2022-05-18 | $0.14 | $0.14 | 10,500 |
| 2022-05-17 | $0.15 | $0.15 | 4,500 |
| 2022-05-16 | $0.16 | $0.16 | 42,467 |
| 2022-05-13 | $0.16 | $0.16 | 95,481 |
| 2022-05-12 | $0.14 | $0.14 | 21,850 |
| 2022-05-11 | $0.17 | $0.17 | 94,500 |
| 2022-05-10 | $0.15 | $0.15 | 20,000 |
| 2022-05-09 | $0.16 | $0.16 | 181,490 |
| 2022-05-06 | $0.18 | $0.18 | 51,699 |
| 2022-05-05 | $0.16 | $0.16 | 33,366 |
| 2022-05-04 | $0.16 | $0.16 | 133,900 |
| 2022-05-03 | $0.15 | $0.15 | 21,670 |
| 2022-05-02 | $0.17 | $0.17 | 98,001 |
| 2022-04-29 | $0.17 | $0.17 | 28,840 |
| 2022-04-28 | $0.15 | $0.15 | 30,822 |
| 2022-04-27 | $0.15 | $0.15 | 182,594 |
| 2022-04-26 | $0.14 | $0.14 | 2,000 |
| 2022-04-25 | $0.14 | $0.14 | 72,797 |
| 2022-04-22 | $0.14 | $0.14 | 84,232 |
| 2022-04-21 | $0.15 | $0.15 | 180,904 |
| 2022-04-20 | $0.15 | $0.15 | 67,340 |
| 2022-04-19 | $0.16 | $0.16 | 20,000 |
| 2022-04-18 | $0.16 | $0.16 | 99,485 |
| 2022-04-14 | $0.16 | $0.16 | 19,330 |
| 2022-04-13 | $0.16 | $0.16 | 89,935 |
| 2022-04-12 | $0.16 | $0.16 | 528,383 |
| 2022-04-11 | $0.14 | $0.14 | 294,087 |
| 2022-04-08 | $0.13 | $0.13 | 134,020 |
| 2022-04-07 | $0.13 | $0.13 | 96,950 |
| 2022-04-06 | $0.15 | $0.15 | 130,249 |
| 2022-04-05 | $0.15 | $0.15 | 14,400 |
| 2022-04-04 | $0.15 | $0.15 | 51,823 |
| 2022-04-01 | $0.15 | $0.15 | 86,501 |
| 2022-03-31 | $0.16 | $0.16 | 177,383 |
| 2022-03-30 | $0.17 | $0.17 | 26,900 |
| 2022-03-29 | $0.17 | $0.17 | 8,250 |
| 2022-03-28 | $0.16 | $0.16 | 42,152 |
| 2022-03-25 | $0.17 | $0.17 | 5,830 |
| 2022-03-24 | $0.16 | $0.16 | 78,822 |
| 2022-03-23 | $0.17 | $0.17 | 5,547 |
| 2022-03-22 | $0.17 | $0.17 | 23,794 |
| 2022-03-21 | $0.19 | $0.19 | 3,599 |
| 2022-03-18 | $0.19 | $0.19 | 4,200 |
| 2022-03-17 | $0.19 | $0.19 | 21,050 |
| 2022-03-16 | $0.18 | $0.18 | 15,200 |
| 2022-03-15 | $0.19 | $0.19 | 6,150 |
| 2022-03-14 | $0.19 | $0.19 | 77,156 |
| 2022-03-11 | $0.19 | $0.19 | 53,765 |
| 2022-03-10 | $0.19 | $0.19 | 32,199 |
| 2022-03-09 | $0.18 | $0.18 | 22,743 |
| 2022-03-08 | $0.18 | $0.18 | 139,027 |
| 2022-03-07 | $0.18 | $0.18 | 70,723 |
| 2022-03-04 | $0.18 | $0.18 | 66,200 |
| 2022-03-03 | $0.18 | $0.18 | 21,000 |
| 2022-03-02 | $0.17 | $0.17 | 47,542 |
| 2022-03-01 | $0.18 | $0.18 | 45,022 |
| 2022-02-28 | $0.18 | $0.18 | 43,034 |
| 2022-02-25 | $0.17 | $0.17 | 22,516 |
| 2022-02-24 | $0.18 | $0.18 | 100,190 |
| 2022-02-23 | $0.18 | $0.18 | 90,953 |
| 2022-02-22 | $0.19 | $0.19 | 224,938 |
| 2022-02-18 | $0.17 | $0.17 | 38,350 |
| 2022-02-17 | $0.17 | $0.17 | 285,822 |
| 2022-02-16 | $0.17 | $0.17 | 338,538 |
| 2022-02-15 | $0.14 | $0.14 | 119,990 |
| 2022-02-14 | $0.16 | $0.16 | 26,687 |
| 2022-02-11 | $0.17 | $0.17 | 63,000 |
| 2022-02-10 | $0.16 | $0.16 | 51,065 |
| 2022-02-09 | $0.16 | $0.16 | 92,200 |
| 2022-02-08 | $0.17 | $0.17 | 10,120 |
| 2022-02-07 | $0.16 | $0.16 | 7,035 |
| 2022-02-04 | $0.16 | $0.16 | 59,888 |
| 2022-02-03 | $0.16 | $0.16 | 8,500 |
| 2022-02-02 | $0.16 | $0.16 | 2,000 |
| 2022-02-01 | $0.16 | $0.16 | 11,350 |
| 2022-01-31 | $0.15 | $0.15 | 93,000 |
| 2022-01-28 | $0.15 | $0.15 | 48,450 |
| 2022-01-27 | $0.15 | $0.15 | 140,116 |
| 2022-01-26 | $0.16 | $0.16 | 27,036 |
| 2022-01-25 | $0.15 | $0.15 | 27,874 |
| 2022-01-24 | $0.15 | $0.15 | 13,170 |
| 2022-01-21 | $0.16 | $0.16 | 24,516 |
| 2022-01-20 | $0.17 | $0.17 | 23,427 |
| 2022-01-19 | $0.17 | $0.17 | 38,541 |
| 2022-01-18 | $0.17 | $0.17 | 0 |
| 2022-01-14 | $0.17 | $0.17 | 34,374 |
| 2022-01-13 | $0.18 | $0.18 | 26,952 |
| 2022-01-12 | $0.17 | $0.17 | 38,758 |
| 2022-01-11 | $0.16 | $0.16 | 3,302 |
| 2022-01-10 | $0.17 | $0.17 | 37,741 |
| 2022-01-07 | $0.17 | $0.17 | 21,366 |
| 2022-01-06 | $0.17 | $0.17 | 45,835 |
| 2022-01-05 | $0.17 | $0.17 | 49,996 |
| 2022-01-04 | $0.18 | $0.18 | 75,636 |
| 2022-01-03 | $0.19 | $0.19 | 12,675 |