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 | $0.22 | $0.22 | 30,500 |
| 2022-12-29 | $0.22 | $0.22 | 2,300 |
| 2022-12-28 | $0.22 | $0.22 | 434,200 |
| 2022-12-27 | $0.22 | $0.22 | 31,400 |
| 2022-12-23 | $0.23 | $0.23 | 25,500 |
| 2022-12-22 | $0.21 | $0.21 | 49,800 |
| 2022-12-21 | $0.23 | $0.23 | 143,800 |
| 2022-12-20 | $0.21 | $0.21 | 216,700 |
| 2022-12-19 | $0.22 | $0.22 | 70,600 |
| 2022-12-16 | $0.22 | $0.22 | 38,100 |
| 2022-12-15 | $0.23 | $0.23 | 29,000 |
| 2022-12-14 | $0.23 | $0.23 | 70,300 |
| 2022-12-13 | $0.23 | $0.23 | 32,200 |
| 2022-12-12 | $0.23 | $0.23 | 33,000 |
| 2022-12-09 | $0.24 | $0.24 | 210,100 |
| 2022-12-08 | $0.22 | $0.22 | 110,100 |
| 2022-12-07 | $0.22 | $0.22 | 30,400 |
| 2022-12-06 | $0.21 | $0.21 | 84,500 |
| 2022-12-05 | $0.22 | $0.22 | 56,300 |
| 2022-12-02 | $0.24 | $0.24 | 417,200 |
| 2022-12-01 | $0.22 | $0.22 | 64,100 |
| 2022-11-30 | $0.23 | $0.23 | 50,600 |
| 2022-11-29 | $0.22 | $0.22 | 29,100 |
| 2022-11-28 | $0.23 | $0.23 | 118,900 |
| 2022-11-25 | $0.23 | $0.23 | 1,400 |
| 2022-11-23 | $0.23 | $0.23 | 46,200 |
| 2022-11-22 | $0.23 | $0.23 | 29,600 |
| 2022-11-21 | $0.24 | $0.24 | 101,100 |
| 2022-11-18 | $0.25 | $0.25 | 31,300 |
| 2022-11-17 | $0.24 | $0.24 | 58,500 |
| 2022-11-16 | $0.24 | $0.24 | 130,400 |
| 2022-11-15 | $0.24 | $0.24 | 106,500 |
| 2022-11-14 | $0.22 | $0.22 | 48,700 |
| 2022-11-11 | $0.22 | $0.22 | 107,400 |
| 2022-11-10 | $0.22 | $0.22 | 40,200 |
| 2022-11-09 | $0.21 | $0.21 | 23,800 |
| 2022-11-08 | $0.22 | $0.22 | 51,500 |
| 2022-11-07 | $0.22 | $0.22 | 108,600 |
| 2022-11-04 | $0.22 | $0.22 | 22,600 |
| 2022-11-03 | $0.22 | $0.22 | 17,500 |
| 2022-11-02 | $0.21 | $0.21 | 47,800 |
| 2022-11-01 | $0.23 | $0.23 | 97,300 |
| 2022-10-31 | $0.22 | $0.22 | 20,800 |
| 2022-10-28 | $0.23 | $0.23 | 72,600 |
| 2022-10-27 | $0.24 | $0.24 | 102,400 |
| 2022-10-26 | $0.22 | $0.22 | 20,900 |
| 2022-10-25 | $0.22 | $0.22 | 57,900 |
| 2022-10-24 | $0.21 | $0.21 | 3,100 |
| 2022-10-21 | $0.22 | $0.22 | 43,900 |
| 2022-10-20 | $0.20 | $0.20 | 16,100 |
| 2022-10-19 | $0.20 | $0.20 | 444,800 |
| 2022-10-18 | $0.20 | $0.20 | 2,500 |
| 2022-10-17 | $0.21 | $0.21 | 129,600 |
| 2022-10-14 | $0.21 | $0.21 | 20,600 |
| 2022-10-13 | $0.21 | $0.21 | 14,200 |
| 2022-10-12 | $0.23 | $0.23 | 23,700 |
| 2022-10-11 | $0.21 | $0.21 | 20,300 |
| 2022-10-10 | $0.23 | $0.23 | 86,700 |
| 2022-10-07 | $0.23 | $0.23 | 46,600 |
| 2022-10-06 | $0.24 | $0.24 | 80,600 |
| 2022-10-05 | $0.22 | $0.22 | 7,500 |
| 2022-10-04 | $0.22 | $0.22 | 59,500 |
| 2022-10-03 | $0.21 | $0.21 | 10,700 |
| 2022-09-30 | $0.21 | $0.21 | 9,900 |
| 2022-09-29 | $0.22 | $0.22 | 6,100 |
| 2022-09-28 | $0.22 | $0.22 | 20,900 |
| 2022-09-27 | $0.22 | $0.22 | 24,200 |
| 2022-09-26 | $0.22 | $0.22 | 212,500 |
| 2022-09-23 | $0.23 | $0.23 | 133,500 |
| 2022-09-22 | $0.25 | $0.25 | 64,300 |
| 2022-09-21 | $0.25 | $0.25 | 108,700 |
| 2022-09-20 | $0.24 | $0.24 | 86,900 |
| 2022-09-19 | $0.26 | $0.26 | 145,200 |
| 2022-09-16 | $0.26 | $0.26 | 126,600 |
| 2022-09-15 | $0.25 | $0.25 | 67,800 |
| 2022-09-14 | $0.24 | $0.24 | 96,100 |
| 2022-09-13 | $0.23 | $0.23 | 65,100 |
| 2022-09-12 | $0.24 | $0.24 | 237,900 |
| 2022-09-09 | $0.24 | $0.24 | 67,800 |
| 2022-09-08 | $0.25 | $0.25 | 92,900 |
| 2022-09-07 | $0.25 | $0.25 | 157,400 |
| 2022-09-06 | $0.26 | $0.26 | 40,600 |
| 2022-09-02 | $0.27 | $0.27 | 26,200 |
| 2022-09-01 | $0.27 | $0.27 | 106,300 |
| 2022-08-31 | $0.28 | $0.28 | 24,900 |
| 2022-08-30 | $0.28 | $0.28 | 18,500 |
| 2022-08-29 | $0.27 | $0.27 | 43,400 |
| 2022-08-26 | $0.27 | $0.27 | 60,500 |
| 2022-08-25 | $0.28 | $0.28 | 52,300 |
| 2022-08-24 | $0.27 | $0.27 | 294,600 |
| 2022-08-23 | $0.29 | $0.29 | 76,900 |
| 2022-08-22 | $0.28 | $0.28 | 45,300 |
| 2022-08-19 | $0.31 | $0.31 | 94,200 |
| 2022-08-18 | $0.31 | $0.31 | 111,300 |
| 2022-08-17 | $0.31 | $0.31 | 408,200 |
| 2022-08-16 | $0.32 | $0.32 | 992,200 |
| 2022-08-15 | $0.30 | $0.30 | 446,200 |
| 2022-08-12 | $0.25 | $0.25 | 107,900 |
| 2022-08-11 | $0.23 | $0.23 | 69,500 |
| 2022-08-10 | $0.21 | $0.21 | 7,900 |
| 2022-08-09 | $0.21 | $0.21 | 37,200 |
| 2022-08-08 | $0.22 | $0.22 | 23,200 |
| 2022-08-05 | $0.23 | $0.23 | 800 |
| 2022-08-04 | $0.23 | $0.23 | 12,100 |
| 2022-08-03 | $0.23 | $0.23 | 86,200 |
| 2022-08-02 | $0.22 | $0.22 | 15,000 |
| 2022-08-01 | $0.23 | $0.23 | 176,100 |
| 2022-07-29 | $0.22 | $0.22 | 120,500 |
| 2022-07-28 | $0.21 | $0.21 | 333,400 |
| 2022-07-27 | $0.22 | $0.22 | 13,700 |
| 2022-07-26 | $0.23 | $0.23 | 49,600 |
| 2022-07-25 | $0.22 | $0.22 | 59,800 |
| 2022-07-22 | $0.21 | $0.21 | 6,500 |
| 2022-07-21 | $0.22 | $0.22 | 53,100 |
| 2022-07-20 | $0.22 | $0.22 | 28,500 |
| 2022-07-19 | $0.23 | $0.23 | 92,600 |
| 2022-07-18 | $0.21 | $0.21 | 20,600 |
| 2022-07-15 | $0.22 | $0.22 | 50,200 |
| 2022-07-14 | $0.21 | $0.21 | 133,400 |
| 2022-07-13 | $0.21 | $0.21 | 50,000 |
| 2022-07-12 | $0.21 | $0.21 | 500 |
| 2022-07-11 | $0.21 | $0.21 | 41,900 |
| 2022-07-08 | $0.22 | $0.22 | 2,700 |
| 2022-07-07 | $0.21 | $0.21 | 14,100 |
| 2022-07-06 | $0.21 | $0.21 | 38,000 |
| 2022-07-05 | $0.21 | $0.21 | 125,300 |
| 2022-07-01 | $0.21 | $0.21 | 20,000 |
| 2022-06-30 | $0.21 | $0.21 | 27,000 |
| 2022-06-29 | $0.23 | $0.23 | 46,000 |
| 2022-06-28 | $0.23 | $0.23 | 21,200 |
| 2022-06-27 | $0.23 | $0.23 | 5,400 |
| 2022-06-24 | $0.22 | $0.22 | 44,700 |
| 2022-06-23 | $0.23 | $0.23 | 0 |
| 2022-06-22 | $0.23 | $0.23 | 14,500 |
| 2022-06-21 | $0.23 | $0.23 | 68,400 |
| 2022-06-17 | $0.22 | $0.22 | 9,000 |
| 2022-06-16 | $0.23 | $0.23 | 4,400 |
| 2022-06-15 | $0.23 | $0.23 | 12,300 |
| 2022-06-14 | $0.24 | $0.24 | 98,300 |
| 2022-06-13 | $0.23 | $0.23 | 77,600 |
| 2022-06-10 | $0.24 | $0.24 | 21,600 |
| 2022-06-09 | $0.25 | $0.25 | 23,900 |
| 2022-06-08 | $0.26 | $0.26 | 12,000 |
| 2022-06-07 | $0.26 | $0.26 | 380,600 |
| 2022-06-06 | $0.25 | $0.25 | 6,200 |
| 2022-06-03 | $0.25 | $0.25 | 9,100 |
| 2022-06-02 | $0.26 | $0.26 | 21,100 |
| 2022-06-01 | $0.26 | $0.26 | 11,300 |
| 2022-05-31 | $0.26 | $0.26 | 19,900 |
| 2022-05-27 | $0.26 | $0.26 | 163,800 |
| 2022-05-26 | $0.25 | $0.25 | 37,300 |
| 2022-05-25 | $0.25 | $0.25 | 19,000 |
| 2022-05-24 | $0.25 | $0.25 | 69,500 |
| 2022-05-23 | $0.25 | $0.25 | 2,600 |
| 2022-05-20 | $0.25 | $0.25 | 23,900 |
| 2022-05-19 | $0.27 | $0.27 | 145,800 |
| 2022-05-18 | $0.26 | $0.26 | 158,700 |
| 2022-05-17 | $0.27 | $0.27 | 137,000 |
| 2022-05-16 | $0.26 | $0.26 | 86,200 |
| 2022-05-13 | $0.25 | $0.25 | 74,600 |
| 2022-05-12 | $0.23 | $0.23 | 75,700 |
| 2022-05-11 | $0.23 | $0.23 | 139,000 |
| 2022-05-10 | $0.22 | $0.22 | 178,100 |
| 2022-05-09 | $0.24 | $0.24 | 261,400 |
| 2022-05-06 | $0.26 | $0.26 | 37,700 |
| 2022-05-05 | $0.26 | $0.26 | 11,600 |
| 2022-05-04 | $0.27 | $0.27 | 28,900 |
| 2022-05-03 | $0.25 | $0.25 | 212,900 |
| 2022-05-02 | $0.27 | $0.27 | 20,000 |
| 2022-04-29 | $0.27 | $0.27 | 104,000 |
| 2022-04-28 | $0.27 | $0.27 | 130,600 |
| 2022-04-27 | $0.28 | $0.28 | 163,900 |
| 2022-04-26 | $0.28 | $0.28 | 131,300 |
| 2022-04-25 | $0.31 | $0.31 | 33,100 |
| 2022-04-22 | $0.31 | $0.31 | 75,000 |
| 2022-04-21 | $0.31 | $0.31 | 94,200 |
| 2022-04-20 | $0.30 | $0.30 | 17,300 |
| 2022-04-19 | $0.31 | $0.31 | 50,300 |
| 2022-04-18 | $0.31 | $0.31 | 137,800 |
| 2022-04-14 | $0.32 | $0.32 | 56,300 |
| 2022-04-13 | $0.32 | $0.32 | 131,200 |
| 2022-04-12 | $0.31 | $0.31 | 32,900 |
| 2022-04-11 | $0.31 | $0.31 | 44,500 |
| 2022-04-08 | $0.32 | $0.32 | 35,000 |
| 2022-04-07 | $0.31 | $0.31 | 36,100 |
| 2022-04-06 | $0.31 | $0.31 | 205,200 |
| 2022-04-05 | $0.33 | $0.33 | 95,900 |
| 2022-04-04 | $0.33 | $0.33 | 165,900 |
| 2022-04-01 | $0.33 | $0.33 | 230,600 |
| 2022-03-31 | $0.31 | $0.31 | 27,300 |
| 2022-03-30 | $0.32 | $0.32 | 72,300 |
| 2022-03-29 | $0.32 | $0.32 | 46,000 |
| 2022-03-28 | $0.31 | $0.31 | 45,500 |
| 2022-03-25 | $0.30 | $0.30 | 65,400 |
| 2022-03-24 | $0.30 | $0.30 | 23,600 |
| 2022-03-23 | $0.31 | $0.31 | 62,200 |
| 2022-03-22 | $0.32 | $0.32 | 28,900 |
| 2022-03-21 | $0.30 | $0.30 | 133,400 |
| 2022-03-18 | $0.31 | $0.31 | 164,300 |
| 2022-03-17 | $0.31 | $0.31 | 95,900 |
| 2022-03-16 | $0.29 | $0.29 | 55,000 |
| 2022-03-15 | $0.29 | $0.29 | 96,200 |
| 2022-03-14 | $0.28 | $0.28 | 273,100 |
| 2022-03-11 | $0.30 | $0.30 | 774,800 |
| 2022-03-10 | $0.32 | $0.32 | 205,300 |
| 2022-03-09 | $0.31 | $0.31 | 95,500 |
| 2022-03-08 | $0.33 | $0.33 | 219,500 |
| 2022-03-07 | $0.31 | $0.31 | 979,100 |
| 2022-03-04 | $0.27 | $0.27 | 186,800 |
| 2022-03-03 | $0.26 | $0.26 | 205,200 |
| 2022-03-02 | $0.25 | $0.25 | 251,000 |
| 2022-03-01 | $0.24 | $0.24 | 45,900 |
| 2022-02-28 | $0.23 | $0.23 | 45,900 |
| 2022-02-25 | $0.23 | $0.23 | 118,600 |
| 2022-02-24 | $0.22 | $0.22 | 103,000 |
| 2022-02-23 | $0.22 | $0.22 | 162,800 |
| 2022-02-22 | $0.22 | $0.22 | 107,100 |
| 2022-02-18 | $0.22 | $0.22 | 542,900 |
| 2022-02-17 | $0.24 | $0.24 | 181,000 |
| 2022-02-16 | $0.25 | $0.25 | 41,100 |
| 2022-02-15 | $0.25 | $0.25 | 172,800 |
| 2022-02-14 | $0.25 | $0.25 | 130,900 |
| 2022-02-11 | $0.25 | $0.25 | 272,800 |
| 2022-02-10 | $0.26 | $0.26 | 372,100 |
| 2022-02-09 | $0.26 | $0.26 | 55,500 |
| 2022-02-08 | $0.26 | $0.26 | 80,200 |
| 2022-02-07 | $0.25 | $0.25 | 73,400 |
| 2022-02-04 | $0.24 | $0.24 | 150,800 |
| 2022-02-03 | $0.26 | $0.26 | 831,800 |
| 2022-02-02 | $0.33 | $0.33 | 0 |
| 2022-02-01 | $0.33 | $0.33 | 75,800 |
| 2022-01-31 | $0.34 | $0.34 | 40,900 |
| 2022-01-28 | $0.31 | $0.31 | 20,000 |
| 2022-01-27 | $0.30 | $0.30 | 187,700 |
| 2022-01-26 | $0.33 | $0.33 | 120,300 |
| 2022-01-25 | $0.35 | $0.35 | 82,800 |
| 2022-01-24 | $0.33 | $0.33 | 281,700 |
| 2022-01-21 | $0.37 | $0.37 | 108,500 |
| 2022-01-20 | $0.41 | $0.41 | 161,400 |
| 2022-01-19 | $0.39 | $0.39 | 17,600 |
| 2022-01-18 | $0.37 | $0.37 | 75,700 |
| 2022-01-14 | $0.40 | $0.40 | 233,400 |
| 2022-01-13 | $0.39 | $0.39 | 118,000 |
| 2022-01-12 | $0.40 | $0.40 | 218,500 |
| 2022-01-11 | $0.35 | $0.35 | 594,500 |
| 2022-01-10 | $0.30 | $0.30 | 372,600 |
| 2022-01-07 | $0.34 | $0.34 | 178,700 |
| 2022-01-06 | $0.31 | $0.31 | 178,100 |
| 2022-01-05 | $0.31 | $0.31 | 32,300 |
| 2022-01-04 | $0.32 | $0.32 | 102,900 |
| 2022-01-03 | $0.32 | $0.32 | 15,300 |