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
- 2021-01-08 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 | $0.15 | $0.15 | 373,800 |
| 2022-12-29 | $0.15 | $0.15 | 98,700 |
| 2022-12-28 | $0.15 | $0.15 | 356,200 |
| 2022-12-27 | $0.16 | $0.16 | 165,200 |
| 2022-12-23 | $0.16 | $0.16 | 126,500 |
| 2022-12-22 | $0.16 | $0.16 | 119,400 |
| 2022-12-21 | $0.16 | $0.16 | 167,500 |
| 2022-12-20 | $0.16 | $0.16 | 123,900 |
| 2022-12-19 | $0.15 | $0.15 | 398,200 |
| 2022-12-16 | $0.15 | $0.15 | 372,300 |
| 2022-12-15 | $0.15 | $0.15 | 108,900 |
| 2022-12-14 | $0.15 | $0.15 | 206,000 |
| 2022-12-13 | $0.15 | $0.15 | 690,800 |
| 2022-12-12 | $0.15 | $0.15 | 230,500 |
| 2022-12-09 | $0.15 | $0.15 | 478,800 |
| 2022-12-08 | $0.15 | $0.15 | 289,700 |
| 2022-12-07 | $0.15 | $0.15 | 230,500 |
| 2022-12-06 | $0.15 | $0.15 | 269,700 |
| 2022-12-05 | $0.15 | $0.15 | 172,900 |
| 2022-12-02 | $0.16 | $0.16 | 110,100 |
| 2022-12-01 | $0.15 | $0.15 | 158,600 |
| 2022-11-30 | $0.15 | $0.15 | 170,700 |
| 2022-11-29 | $0.15 | $0.15 | 105,200 |
| 2022-11-28 | $0.15 | $0.15 | 283,400 |
| 2022-11-25 | $0.15 | $0.15 | 18,700 |
| 2022-11-23 | $0.15 | $0.15 | 70,200 |
| 2022-11-22 | $0.15 | $0.15 | 328,300 |
| 2022-11-21 | $0.15 | $0.15 | 376,600 |
| 2022-11-18 | $0.15 | $0.15 | 94,000 |
| 2022-11-17 | $0.15 | $0.15 | 8,600 |
| 2022-11-16 | $0.15 | $0.15 | 127,000 |
| 2022-11-15 | $0.15 | $0.15 | 413,100 |
| 2022-11-14 | $0.16 | $0.16 | 430,400 |
| 2022-11-11 | $0.16 | $0.16 | 182,700 |
| 2022-11-10 | $0.16 | $0.16 | 374,700 |
| 2022-11-09 | $0.16 | $0.16 | 225,100 |
| 2022-11-08 | $0.16 | $0.16 | 268,800 |
| 2022-11-07 | $0.15 | $0.15 | 90,000 |
| 2022-11-04 | $0.15 | $0.15 | 147,800 |
| 2022-11-03 | $0.15 | $0.15 | 70,400 |
| 2022-11-02 | $0.15 | $0.15 | 18,400 |
| 2022-11-01 | $0.15 | $0.15 | 81,600 |
| 2022-10-31 | $0.15 | $0.15 | 87,000 |
| 2022-10-28 | $0.15 | $0.15 | 97,600 |
| 2022-10-27 | $0.16 | $0.16 | 56,000 |
| 2022-10-26 | $0.16 | $0.16 | 152,000 |
| 2022-10-25 | $0.15 | $0.15 | 84,200 |
| 2022-10-24 | $0.15 | $0.15 | 57,800 |
| 2022-10-21 | $0.16 | $0.16 | 846,200 |
| 2022-10-20 | $0.15 | $0.15 | 93,800 |
| 2022-10-19 | $0.15 | $0.15 | 228,100 |
| 2022-10-18 | $0.15 | $0.15 | 173,000 |
| 2022-10-17 | $0.15 | $0.15 | 374,300 |
| 2022-10-14 | $0.14 | $0.14 | 560,200 |
| 2022-10-13 | $0.15 | $0.15 | 98,800 |
| 2022-10-12 | $0.14 | $0.14 | 401,400 |
| 2022-10-11 | $0.15 | $0.15 | 266,700 |
| 2022-10-10 | $0.15 | $0.15 | 160,800 |
| 2022-10-07 | $0.15 | $0.15 | 215,300 |
| 2022-10-06 | $0.16 | $0.16 | 180,500 |
| 2022-10-05 | $0.16 | $0.16 | 458,600 |
| 2022-10-04 | $0.16 | $0.16 | 702,900 |
| 2022-10-03 | $0.16 | $0.16 | 155,600 |
| 2022-09-30 | $0.15 | $0.15 | 364,200 |
| 2022-09-29 | $0.15 | $0.15 | 282,800 |
| 2022-09-28 | $0.15 | $0.15 | 251,800 |
| 2022-09-27 | $0.15 | $0.15 | 458,100 |
| 2022-09-26 | $0.15 | $0.15 | 219,700 |
| 2022-09-23 | $0.16 | $0.16 | 931,900 |
| 2022-09-22 | $0.16 | $0.16 | 381,800 |
| 2022-09-21 | $0.16 | $0.16 | 453,600 |
| 2022-09-20 | $0.16 | $0.16 | 1,030,300 |
| 2022-09-19 | $0.16 | $0.16 | 238,100 |
| 2022-09-16 | $0.16 | $0.16 | 678,300 |
| 2022-09-15 | $0.16 | $0.16 | 532,000 |
| 2022-09-14 | $0.17 | $0.17 | 188,100 |
| 2022-09-13 | $0.17 | $0.17 | 108,600 |
| 2022-09-12 | $0.17 | $0.17 | 130,500 |
| 2022-09-09 | $0.17 | $0.17 | 260,300 |
| 2022-09-08 | $0.16 | $0.16 | 295,200 |
| 2022-09-07 | $0.17 | $0.17 | 260,500 |
| 2022-09-06 | $0.16 | $0.16 | 517,800 |
| 2022-09-02 | $0.17 | $0.17 | 317,900 |
| 2022-09-01 | $0.17 | $0.17 | 473,400 |
| 2022-08-31 | $0.17 | $0.17 | 319,200 |
| 2022-08-30 | $0.17 | $0.17 | 330,600 |
| 2022-08-29 | $0.17 | $0.17 | 114,700 |
| 2022-08-26 | $0.18 | $0.18 | 151,500 |
| 2022-08-25 | $0.18 | $0.18 | 184,200 |
| 2022-08-24 | $0.18 | $0.18 | 338,600 |
| 2022-08-23 | $0.19 | $0.19 | 575,400 |
| 2022-08-22 | $0.17 | $0.17 | 194,600 |
| 2022-08-19 | $0.18 | $0.18 | 290,100 |
| 2022-08-18 | $0.18 | $0.18 | 770,300 |
| 2022-08-17 | $0.18 | $0.18 | 205,400 |
| 2022-08-16 | $0.18 | $0.18 | 70,900 |
| 2022-08-15 | $0.18 | $0.18 | 131,000 |
| 2022-08-12 | $0.19 | $0.19 | 208,800 |
| 2022-08-11 | $0.19 | $0.19 | 79,300 |
| 2022-08-10 | $0.20 | $0.20 | 59,700 |
| 2022-08-09 | $0.19 | $0.19 | 337,400 |
| 2022-08-08 | $0.19 | $0.19 | 74,900 |
| 2022-08-05 | $0.19 | $0.19 | 177,600 |
| 2022-08-04 | $0.19 | $0.19 | 254,100 |
| 2022-08-03 | $0.19 | $0.19 | 124,500 |
| 2022-08-02 | $0.19 | $0.19 | 167,500 |
| 2022-08-01 | $0.20 | $0.20 | 212,100 |
| 2022-07-29 | $0.20 | $0.20 | 438,300 |
| 2022-07-28 | $0.19 | $0.19 | 225,400 |
| 2022-07-27 | $0.18 | $0.18 | 68,300 |
| 2022-07-26 | $0.18 | $0.18 | 110,600 |
| 2022-07-25 | $0.18 | $0.18 | 103,100 |
| 2022-07-22 | $0.19 | $0.19 | 350,600 |
| 2022-07-21 | $0.18 | $0.18 | 209,100 |
| 2022-07-20 | $0.18 | $0.18 | 170,400 |
| 2022-07-19 | $0.18 | $0.18 | 213,000 |
| 2022-07-18 | $0.17 | $0.17 | 468,200 |
| 2022-07-15 | $0.16 | $0.16 | 309,300 |
| 2022-07-14 | $0.16 | $0.16 | 279,600 |
| 2022-07-13 | $0.16 | $0.16 | 211,300 |
| 2022-07-12 | $0.16 | $0.16 | 31,800 |
| 2022-07-11 | $0.17 | $0.17 | 222,500 |
| 2022-07-08 | $0.16 | $0.16 | 155,400 |
| 2022-07-07 | $0.16 | $0.16 | 69,800 |
| 2022-07-06 | $0.16 | $0.16 | 188,400 |
| 2022-07-05 | $0.16 | $0.16 | 589,400 |
| 2022-07-01 | $0.18 | $0.18 | 301,200 |
| 2022-06-30 | $0.17 | $0.17 | 153,800 |
| 2022-06-29 | $0.17 | $0.17 | 128,800 |
| 2022-06-28 | $0.18 | $0.18 | 126,300 |
| 2022-06-27 | $0.18 | $0.18 | 101,900 |
| 2022-06-24 | $0.18 | $0.18 | 93,800 |
| 2022-06-23 | $0.17 | $0.17 | 169,300 |
| 2022-06-22 | $0.18 | $0.18 | 231,300 |
| 2022-06-21 | $0.18 | $0.18 | 266,700 |
| 2022-06-17 | $0.18 | $0.18 | 132,200 |
| 2022-06-16 | $0.18 | $0.18 | 233,800 |
| 2022-06-15 | $0.18 | $0.18 | 356,800 |
| 2022-06-14 | $0.18 | $0.18 | 321,400 |
| 2022-06-13 | $0.19 | $0.19 | 433,800 |
| 2022-06-10 | $0.20 | $0.20 | 494,900 |
| 2022-06-09 | $0.19 | $0.19 | 194,300 |
| 2022-06-08 | $0.20 | $0.20 | 76,400 |
| 2022-06-07 | $0.20 | $0.20 | 285,400 |
| 2022-06-06 | $0.19 | $0.19 | 280,300 |
| 2022-06-03 | $0.20 | $0.20 | 169,900 |
| 2022-06-02 | $0.21 | $0.21 | 539,500 |
| 2022-06-01 | $0.19 | $0.19 | 196,600 |
| 2022-05-31 | $0.19 | $0.19 | 435,000 |
| 2022-05-27 | $0.19 | $0.19 | 150,000 |
| 2022-05-26 | $0.19 | $0.19 | 160,000 |
| 2022-05-25 | $0.19 | $0.19 | 125,100 |
| 2022-05-24 | $0.19 | $0.19 | 122,300 |
| 2022-05-23 | $0.19 | $0.19 | 186,200 |
| 2022-05-20 | $0.18 | $0.18 | 125,200 |
| 2022-05-19 | $0.18 | $0.18 | 392,500 |
| 2022-05-18 | $0.17 | $0.17 | 309,300 |
| 2022-05-17 | $0.18 | $0.18 | 109,000 |
| 2022-05-16 | $0.18 | $0.18 | 249,000 |
| 2022-05-13 | $0.18 | $0.18 | 600,700 |
| 2022-05-12 | $0.16 | $0.16 | 528,100 |
| 2022-05-11 | $0.17 | $0.17 | 402,900 |
| 2022-05-10 | $0.17 | $0.17 | 727,100 |
| 2022-05-09 | $0.17 | $0.17 | 769,700 |
| 2022-05-06 | $0.18 | $0.18 | 152,500 |
| 2022-05-05 | $0.19 | $0.19 | 216,300 |
| 2022-05-04 | $0.20 | $0.20 | 160,000 |
| 2022-05-03 | $0.20 | $0.20 | 1,212,200 |
| 2022-05-02 | $0.19 | $0.19 | 537,500 |
| 2022-04-29 | $0.20 | $0.20 | 259,100 |
| 2022-04-28 | $0.20 | $0.20 | 655,200 |
| 2022-04-27 | $0.20 | $0.20 | 1,208,900 |
| 2022-04-26 | $0.20 | $0.20 | 985,100 |
| 2022-04-25 | $0.21 | $0.21 | 521,900 |
| 2022-04-22 | $0.21 | $0.21 | 389,000 |
| 2022-04-21 | $0.22 | $0.22 | 690,200 |
| 2022-04-20 | $0.22 | $0.22 | 582,900 |
| 2022-04-19 | $0.22 | $0.22 | 692,500 |
| 2022-04-18 | $0.23 | $0.23 | 516,300 |
| 2022-04-14 | $0.23 | $0.23 | 406,800 |
| 2022-04-13 | $0.24 | $0.24 | 857,300 |
| 2022-04-12 | $0.23 | $0.23 | 378,600 |
| 2022-04-11 | $0.22 | $0.22 | 175,800 |
| 2022-04-08 | $0.23 | $0.23 | 341,700 |
| 2022-04-07 | $0.22 | $0.22 | 558,700 |
| 2022-04-06 | $0.22 | $0.22 | 409,300 |
| 2022-04-05 | $0.23 | $0.23 | 404,800 |
| 2022-04-04 | $0.22 | $0.22 | 205,100 |
| 2022-04-01 | $0.23 | $0.23 | 359,000 |
| 2022-03-31 | $0.22 | $0.22 | 185,600 |
| 2022-03-30 | $0.22 | $0.22 | 543,300 |
| 2022-03-29 | $0.22 | $0.22 | 140,000 |
| 2022-03-28 | $0.22 | $0.22 | 217,400 |
| 2022-03-25 | $0.22 | $0.22 | 180,500 |
| 2022-03-24 | $0.23 | $0.23 | 902,700 |
| 2022-03-23 | $0.23 | $0.23 | 543,700 |
| 2022-03-22 | $0.23 | $0.23 | 139,600 |
| 2022-03-21 | $0.23 | $0.23 | 225,900 |
| 2022-03-18 | $0.23 | $0.23 | 278,000 |
| 2022-03-17 | $0.24 | $0.24 | 517,700 |
| 2022-03-16 | $0.23 | $0.23 | 202,300 |
| 2022-03-15 | $0.23 | $0.23 | 297,700 |
| 2022-03-14 | $0.23 | $0.23 | 512,200 |
| 2022-03-11 | $0.24 | $0.24 | 334,500 |
| 2022-03-10 | $0.24 | $0.24 | 249,700 |
| 2022-03-09 | $0.24 | $0.24 | 925,000 |
| 2022-03-08 | $0.24 | $0.24 | 457,900 |
| 2022-03-07 | $0.25 | $0.25 | 594,000 |
| 2022-03-04 | $0.24 | $0.24 | 449,400 |
| 2022-03-03 | $0.23 | $0.23 | 252,400 |
| 2022-03-02 | $0.23 | $0.23 | 236,300 |
| 2022-03-01 | $0.23 | $0.23 | 134,200 |
| 2022-02-28 | $0.23 | $0.23 | 210,800 |
| 2022-02-25 | $0.21 | $0.21 | 361,700 |
| 2022-02-24 | $0.21 | $0.21 | 434,500 |
| 2022-02-23 | $0.22 | $0.22 | 418,800 |
| 2022-02-22 | $0.22 | $0.22 | 190,200 |
| 2022-02-18 | $0.23 | $0.23 | 102,800 |
| 2022-02-17 | $0.23 | $0.23 | 393,200 |
| 2022-02-16 | $0.23 | $0.23 | 277,400 |
| 2022-02-15 | $0.23 | $0.23 | 141,500 |
| 2022-02-14 | $0.23 | $0.23 | 236,400 |
| 2022-02-11 | $0.22 | $0.22 | 222,700 |
| 2022-02-10 | $0.22 | $0.22 | 283,500 |
| 2022-02-09 | $0.22 | $0.22 | 83,500 |
| 2022-02-08 | $0.22 | $0.22 | 147,700 |
| 2022-02-07 | $0.22 | $0.22 | 362,500 |
| 2022-02-04 | $0.21 | $0.21 | 298,100 |
| 2022-02-03 | $0.21 | $0.21 | 447,800 |
| 2022-02-02 | $0.21 | $0.21 | 157,500 |
| 2022-02-01 | $0.22 | $0.22 | 260,700 |
| 2022-01-31 | $0.22 | $0.22 | 264,200 |
| 2022-01-28 | $0.21 | $0.21 | 188,000 |
| 2022-01-27 | $0.21 | $0.21 | 340,200 |
| 2022-01-26 | $0.22 | $0.22 | 267,000 |
| 2022-01-25 | $0.22 | $0.22 | 279,900 |
| 2022-01-24 | $0.22 | $0.22 | 528,000 |
| 2022-01-21 | $0.23 | $0.23 | 186,500 |
| 2022-01-20 | $0.24 | $0.24 | 321,300 |
| 2022-01-19 | $0.25 | $0.25 | 166,800 |
| 2022-01-18 | $0.23 | $0.23 | 209,500 |
| 2022-01-14 | $0.23 | $0.23 | 181,400 |
| 2022-01-13 | $0.23 | $0.23 | 162,500 |
| 2022-01-12 | $0.24 | $0.24 | 231,000 |
| 2022-01-11 | $0.24 | $0.24 | 292,200 |
| 2022-01-10 | $0.24 | $0.24 | 193,300 |
| 2022-01-07 | $0.24 | $0.24 | 278,300 |
| 2022-01-06 | $0.24 | $0.24 | 126,400 |
| 2022-01-05 | $0.25 | $0.25 | 150,000 |
| 2022-01-04 | $0.24 | $0.24 | 203,700 |
| 2022-01-03 | $0.23 | $0.23 | 157,000 |