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
- 1996-11-26 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 | $0.13 | $0.13 | 2,924 |
| 2022-12-29 | $0.13 | $0.13 | 7,500 |
| 2022-12-28 | $0.14 | $0.14 | 11,607 |
| 2022-12-27 | $0.12 | $0.12 | 28,470 |
| 2022-12-23 | $0.13 | $0.13 | 17,410 |
| 2022-12-22 | $0.13 | $0.13 | 4,000 |
| 2022-12-21 | $0.13 | $0.13 | 1,600 |
| 2022-12-20 | $0.14 | $0.14 | 350 |
| 2022-12-19 | $0.14 | $0.14 | 21,826 |
| 2022-12-16 | $0.14 | $0.14 | 5,500 |
| 2022-12-15 | $0.14 | $0.14 | 0 |
| 2022-12-14 | $0.14 | $0.14 | 500 |
| 2022-12-13 | $0.14 | $0.14 | 10,950 |
| 2022-12-12 | $0.14 | $0.14 | 0 |
| 2022-12-09 | $0.14 | $0.14 | 0 |
| 2022-12-08 | $0.14 | $0.14 | 33,308 |
| 2022-12-07 | $0.16 | $0.16 | 5,810 |
| 2022-12-06 | $0.17 | $0.17 | 11,394 |
| 2022-12-05 | $0.17 | $0.17 | 1,000 |
| 2022-12-02 | $0.17 | $0.17 | 16,835 |
| 2022-12-01 | $0.17 | $0.17 | 270 |
| 2022-11-30 | $0.18 | $0.18 | 6,000 |
| 2022-11-29 | $0.18 | $0.18 | 26,000 |
| 2022-11-28 | $0.18 | $0.18 | 2,506 |
| 2022-11-25 | $0.17 | $0.17 | 0 |
| 2022-11-23 | $0.17 | $0.17 | 12,772 |
| 2022-11-22 | $0.14 | $0.14 | 0 |
| 2022-11-21 | $0.14 | $0.14 | 0 |
| 2022-11-18 | $0.14 | $0.14 | 230 |
| 2022-11-17 | $0.15 | $0.15 | 6,000 |
| 2022-11-16 | $0.13 | $0.13 | 42,503 |
| 2022-11-15 | $0.13 | $0.13 | 126 |
| 2022-11-14 | $0.13 | $0.13 | 2,200 |
| 2022-11-11 | $0.13 | $0.13 | 0 |
| 2022-11-10 | $0.13 | $0.13 | 23,990 |
| 2022-11-09 | $0.13 | $0.13 | 46,556 |
| 2022-11-08 | $0.11 | $0.11 | 3,000 |
| 2022-11-07 | $0.12 | $0.12 | 0 |
| 2022-11-04 | $0.12 | $0.12 | 25,303 |
| 2022-11-03 | $0.14 | $0.14 | 500 |
| 2022-11-02 | $0.13 | $0.13 | 0 |
| 2022-11-01 | $0.13 | $0.13 | 2,050 |
| 2022-10-31 | $0.13 | $0.13 | 0 |
| 2022-10-28 | $0.13 | $0.13 | 3,225 |
| 2022-10-27 | $0.12 | $0.12 | 9,575 |
| 2022-10-26 | $0.13 | $0.13 | 2,000 |
| 2022-10-25 | $0.12 | $0.12 | 1,020 |
| 2022-10-24 | $0.13 | $0.13 | 3,000 |
| 2022-10-21 | $0.13 | $0.13 | 1,700 |
| 2022-10-20 | $0.13 | $0.13 | 0 |
| 2022-10-19 | $0.13 | $0.13 | 500 |
| 2022-10-18 | $0.12 | $0.12 | 358 |
| 2022-10-17 | $0.14 | $0.14 | 26,540 |
| 2022-10-14 | $0.14 | $0.14 | 18,040 |
| 2022-10-13 | $0.14 | $0.14 | 4,352 |
| 2022-10-12 | $0.15 | $0.15 | 1,710 |
| 2022-10-11 | $0.14 | $0.14 | 0 |
| 2022-10-10 | $0.14 | $0.14 | 0 |
| 2022-10-07 | $0.14 | $0.14 | 0 |
| 2022-10-06 | $0.14 | $0.14 | 7,275 |
| 2022-10-05 | $0.15 | $0.15 | 14,100 |
| 2022-10-04 | $0.15 | $0.15 | 11,600 |
| 2022-10-03 | $0.14 | $0.14 | 25,000 |
| 2022-09-30 | $0.15 | $0.15 | 0 |
| 2022-09-29 | $0.15 | $0.15 | 3,315 |
| 2022-09-28 | $0.12 | $0.12 | 5,400 |
| 2022-09-27 | $0.13 | $0.13 | 12,000 |
| 2022-09-26 | $0.13 | $0.13 | 8,000 |
| 2022-09-23 | $0.13 | $0.13 | 10,350 |
| 2022-09-22 | $0.13 | $0.13 | 4,000 |
| 2022-09-21 | $0.14 | $0.14 | 0 |
| 2022-09-20 | $0.14 | $0.14 | 0 |
| 2022-09-19 | $0.14 | $0.14 | 3,000 |
| 2022-09-16 | $0.16 | $0.16 | 2,899 |
| 2022-09-15 | $0.17 | $0.17 | 3,013 |
| 2022-09-14 | $0.18 | $0.18 | 8,091 |
| 2022-09-13 | $0.18 | $0.18 | 2,500 |
| 2022-09-12 | $0.18 | $0.18 | 10,968 |
| 2022-09-09 | $0.17 | $0.17 | 0 |
| 2022-09-08 | $0.17 | $0.17 | 0 |
| 2022-09-07 | $0.17 | $0.17 | 1,600 |
| 2022-09-06 | $0.18 | $0.18 | 3,000 |
| 2022-09-02 | $0.20 | $0.20 | 2,490 |
| 2022-09-01 | $0.20 | $0.20 | 302 |
| 2022-08-31 | $0.20 | $0.20 | 0 |
| 2022-08-30 | $0.20 | $0.20 | 3,486 |
| 2022-08-29 | $0.22 | $0.22 | 0 |
| 2022-08-26 | $0.22 | $0.22 | 0 |
| 2022-08-25 | $0.22 | $0.22 | 104 |
| 2022-08-24 | $0.22 | $0.22 | 0 |
| 2022-08-23 | $0.22 | $0.22 | 400 |
| 2022-08-22 | $0.22 | $0.22 | 16,352 |
| 2022-08-19 | $0.20 | $0.20 | 104,295 |
| 2022-08-18 | $0.25 | $0.25 | 0 |
| 2022-08-17 | $0.25 | $0.25 | 52,690 |
| 2022-08-16 | $0.26 | $0.26 | 0 |
| 2022-08-15 | $0.26 | $0.26 | 10,500 |
| 2022-08-12 | $0.26 | $0.26 | 4,200 |
| 2022-08-11 | $0.28 | $0.28 | 100 |
| 2022-08-10 | $0.28 | $0.28 | 44,499 |
| 2022-08-09 | $0.27 | $0.27 | 0 |
| 2022-08-08 | $0.27 | $0.27 | 805 |
| 2022-08-05 | $0.26 | $0.26 | 0 |
| 2022-08-04 | $0.26 | $0.26 | 0 |
| 2022-08-03 | $0.26 | $0.26 | 2,025 |
| 2022-08-02 | $0.27 | $0.27 | 911 |
| 2022-08-01 | $0.32 | $0.32 | 5,125 |
| 2022-07-29 | $0.28 | $0.28 | 1,000 |
| 2022-07-28 | $0.27 | $0.27 | 1,870 |
| 2022-07-27 | $0.25 | $0.25 | 100 |
| 2022-07-26 | $0.25 | $0.25 | 100 |
| 2022-07-25 | $0.26 | $0.26 | 0 |
| 2022-07-22 | $0.26 | $0.26 | 404 |
| 2022-07-21 | $0.25 | $0.25 | 3,133 |
| 2022-07-20 | $0.24 | $0.24 | 0 |
| 2022-07-19 | $0.24 | $0.24 | 900 |
| 2022-07-18 | $0.23 | $0.23 | 131 |
| 2022-07-15 | $0.23 | $0.23 | 9,665 |
| 2022-07-14 | $0.23 | $0.23 | 7,273 |
| 2022-07-13 | $0.23 | $0.23 | 1,020 |
| 2022-07-12 | $0.23 | $0.23 | 700 |
| 2022-07-11 | $0.24 | $0.24 | 5,400 |
| 2022-07-08 | $0.25 | $0.25 | 0 |
| 2022-07-07 | $0.25 | $0.25 | 6,222 |
| 2022-07-06 | $0.25 | $0.25 | 1,000 |
| 2022-07-05 | $0.27 | $0.27 | 6,000 |
| 2022-07-01 | $0.27 | $0.27 | 0 |
| 2022-06-30 | $0.27 | $0.27 | 1,078 |
| 2022-06-29 | $0.28 | $0.28 | 1,719 |
| 2022-06-28 | $0.27 | $0.27 | 500 |
| 2022-06-27 | $0.26 | $0.26 | 0 |
| 2022-06-24 | $0.26 | $0.26 | 1,541 |
| 2022-06-23 | $0.27 | $0.27 | 7,568 |
| 2022-06-22 | $0.27 | $0.27 | 200 |
| 2022-06-21 | $0.28 | $0.28 | 1,200 |
| 2022-06-17 | $0.31 | $0.31 | 1,500 |
| 2022-06-16 | $0.30 | $0.30 | 0 |
| 2022-06-15 | $0.30 | $0.30 | 360 |
| 2022-06-14 | $0.29 | $0.29 | 0 |
| 2022-06-13 | $0.29 | $0.29 | 2,050 |
| 2022-06-10 | $0.30 | $0.30 | 9,195 |
| 2022-06-09 | $0.32 | $0.32 | 0 |
| 2022-06-08 | $0.32 | $0.32 | 1,000 |
| 2022-06-07 | $0.30 | $0.30 | 18,990 |
| 2022-06-06 | $0.32 | $0.32 | 0 |
| 2022-06-03 | $0.32 | $0.32 | 0 |
| 2022-06-02 | $0.32 | $0.32 | 8,000 |
| 2022-06-01 | $0.32 | $0.32 | 3,316 |
| 2022-05-31 | $0.32 | $0.32 | 9,951 |
| 2022-05-27 | $0.28 | $0.28 | 0 |
| 2022-05-26 | $0.28 | $0.28 | 3,209 |
| 2022-05-25 | $0.30 | $0.30 | 502 |
| 2022-05-24 | $0.30 | $0.30 | 27,092 |
| 2022-05-23 | $0.31 | $0.31 | 1,597 |
| 2022-05-20 | $0.31 | $0.31 | 0 |
| 2022-05-19 | $0.31 | $0.31 | 1,850 |
| 2022-05-18 | $0.31 | $0.31 | 0 |
| 2022-05-17 | $0.31 | $0.31 | 0 |
| 2022-05-16 | $0.31 | $0.31 | 4,750 |
| 2022-05-13 | $0.33 | $0.33 | 1,400 |
| 2022-05-12 | $0.32 | $0.32 | 14,036 |
| 2022-05-11 | $0.33 | $0.33 | 3,490 |
| 2022-05-10 | $0.32 | $0.32 | 820 |
| 2022-05-09 | $0.33 | $0.33 | 6,390 |
| 2022-05-06 | $0.37 | $0.37 | 0 |
| 2022-05-05 | $0.37 | $0.37 | 5,500 |
| 2022-05-04 | $0.38 | $0.38 | 1,500 |
| 2022-05-03 | $0.35 | $0.35 | 25,090 |
| 2022-05-02 | $0.35 | $0.35 | 3,900 |
| 2022-04-29 | $0.36 | $0.36 | 17,900 |
| 2022-04-28 | $0.40 | $0.40 | 5,775 |
| 2022-04-27 | $0.35 | $0.35 | 26,413 |
| 2022-04-26 | $0.38 | $0.38 | 3,441 |
| 2022-04-25 | $0.37 | $0.37 | 0 |
| 2022-04-22 | $0.37 | $0.37 | 49,550 |
| 2022-04-21 | $0.41 | $0.41 | 16,002 |
| 2022-04-20 | $0.45 | $0.45 | 9,933 |
| 2022-04-19 | $0.46 | $0.46 | 2,150 |
| 2022-04-18 | $0.44 | $0.44 | 0 |
| 2022-04-14 | $0.44 | $0.44 | 820 |
| 2022-04-13 | $0.43 | $0.43 | 0 |
| 2022-04-12 | $0.43 | $0.43 | 9,454 |
| 2022-04-11 | $0.47 | $0.47 | 567 |
| 2022-04-08 | $0.46 | $0.46 | 76,902 |
| 2022-04-07 | $0.42 | $0.42 | 62,810 |
| 2022-04-06 | $0.46 | $0.46 | 7,980 |
| 2022-04-05 | $0.44 | $0.44 | 2,300 |
| 2022-04-04 | $0.42 | $0.42 | 6,600 |
| 2022-04-01 | $0.47 | $0.47 | 9,798 |
| 2022-03-31 | $0.46 | $0.46 | 6,000 |
| 2022-03-30 | $0.43 | $0.43 | 227 |
| 2022-03-29 | $0.40 | $0.40 | 5,230 |
| 2022-03-28 | $0.40 | $0.40 | 8,283 |
| 2022-03-25 | $0.42 | $0.42 | 4,156 |
| 2022-03-24 | $0.44 | $0.44 | 452 |
| 2022-03-23 | $0.48 | $0.48 | 0 |
| 2022-03-22 | $0.48 | $0.48 | 1,020 |
| 2022-03-21 | $0.47 | $0.47 | 850 |
| 2022-03-18 | $0.46 | $0.46 | 10,720 |
| 2022-03-17 | $0.47 | $0.47 | 150 |
| 2022-03-16 | $0.43 | $0.43 | 1,750 |
| 2022-03-15 | $0.41 | $0.41 | 30,739 |
| 2022-03-14 | $0.41 | $0.41 | 4,455 |
| 2022-03-11 | $0.46 | $0.46 | 2,600 |
| 2022-03-10 | $0.52 | $0.52 | 3,388 |
| 2022-03-09 | $0.46 | $0.46 | 0 |
| 2022-03-08 | $0.46 | $0.46 | 0 |
| 2022-03-07 | $0.46 | $0.46 | 4,353 |
| 2022-03-04 | $0.44 | $0.44 | 4,975 |
| 2022-03-03 | $0.43 | $0.43 | 7,727 |
| 2022-03-02 | $0.44 | $0.44 | 6,761 |
| 2022-03-01 | $0.41 | $0.41 | 16,307 |
| 2022-02-28 | $0.39 | $0.39 | 4,212 |
| 2022-02-25 | $0.48 | $0.48 | 528 |
| 2022-02-24 | $0.41 | $0.41 | 0 |
| 2022-02-23 | $0.41 | $0.41 | 2,938 |
| 2022-02-22 | $0.45 | $0.45 | 2,867 |
| 2022-02-18 | $0.43 | $0.43 | 8,296 |
| 2022-02-17 | $0.48 | $0.48 | 2,285 |
| 2022-02-16 | $0.42 | $0.42 | 11,008 |
| 2022-02-15 | $0.41 | $0.41 | 5,752 |
| 2022-02-14 | $0.41 | $0.41 | 1,300 |
| 2022-02-11 | $0.44 | $0.44 | 1,251 |
| 2022-02-10 | $0.45 | $0.45 | 29,319 |
| 2022-02-09 | $0.47 | $0.47 | 0 |
| 2022-02-08 | $0.47 | $0.47 | 3,682 |
| 2022-02-07 | $0.48 | $0.48 | 3,750 |
| 2022-02-04 | $0.48 | $0.48 | 3,171 |
| 2022-02-03 | $0.45 | $0.45 | 565 |
| 2022-02-02 | $0.47 | $0.47 | 2,208 |
| 2022-02-01 | $0.46 | $0.46 | 4,054 |
| 2022-01-31 | $0.39 | $0.39 | 2,800 |
| 2022-01-28 | $0.42 | $0.42 | 0 |
| 2022-01-27 | $0.42 | $0.42 | 4,489 |
| 2022-01-26 | $0.43 | $0.43 | 10,000 |
| 2022-01-25 | $0.49 | $0.49 | 2,879 |
| 2022-01-24 | $0.49 | $0.49 | 4,508 |
| 2022-01-21 | $0.50 | $0.50 | 14,098 |
| 2022-01-20 | $0.48 | $0.48 | 1,361 |
| 2022-01-19 | $0.50 | $0.50 | 3,645 |
| 2022-01-18 | $0.51 | $0.51 | 26,474 |
| 2022-01-14 | $0.60 | $0.60 | 3,000 |
| 2022-01-13 | $0.58 | $0.58 | 7,150 |
| 2022-01-12 | $0.55 | $0.55 | 30,225 |
| 2022-01-11 | $0.60 | $0.60 | 0 |
| 2022-01-10 | $0.60 | $0.60 | 12,560 |
| 2022-01-07 | $0.53 | $0.53 | 1,860 |
| 2022-01-06 | $0.55 | $0.55 | 4,931 |
| 2022-01-05 | $0.56 | $0.56 | 11,400 |
| 2022-01-04 | $0.49 | $0.49 | 2,177 |
| 2022-01-03 | $0.58 | $0.58 | 1,000 |