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
- 2020-04-29 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 | $0.23 | $0.23 | 42,500 |
| 2022-12-29 | $0.23 | $0.23 | 25,000 |
| 2022-12-28 | $0.21 | $0.21 | 111,400 |
| 2022-12-27 | $0.23 | $0.23 | 27,900 |
| 2022-12-23 | $0.24 | $0.24 | 11,500 |
| 2022-12-22 | $0.23 | $0.23 | 34,300 |
| 2022-12-21 | $0.23 | $0.23 | 44,600 |
| 2022-12-20 | $0.25 | $0.25 | 15,500 |
| 2022-12-19 | $0.25 | $0.25 | 10,000 |
| 2022-12-16 | $0.25 | $0.25 | 800 |
| 2022-12-15 | $0.25 | $0.25 | 6,000 |
| 2022-12-14 | $0.25 | $0.25 | 87,500 |
| 2022-12-13 | $0.23 | $0.23 | 43,100 |
| 2022-12-12 | $0.22 | $0.21 | 33,800 |
| 2022-12-09 | $0.24 | $0.24 | 12,900 |
| 2022-12-08 | $0.25 | $0.25 | 24,500 |
| 2022-12-07 | $0.24 | $0.24 | 14,200 |
| 2022-12-06 | $0.24 | $0.24 | 15,900 |
| 2022-12-05 | $0.24 | $0.24 | 43,200 |
| 2022-12-02 | $0.27 | $0.27 | 6,300 |
| 2022-12-01 | $0.26 | $0.26 | 16,500 |
| 2022-11-30 | $0.25 | $0.25 | 57,100 |
| 2022-11-29 | $0.25 | $0.25 | 60,500 |
| 2022-11-28 | $0.28 | $0.28 | 37,600 |
| 2022-11-25 | $0.25 | $0.25 | 12,500 |
| 2022-11-23 | $0.25 | $0.25 | 19,200 |
| 2022-11-22 | $0.25 | $0.25 | 0 |
| 2022-11-21 | $0.25 | $0.25 | 10,400 |
| 2022-11-18 | $0.27 | $0.27 | 0 |
| 2022-11-17 | $0.27 | $0.27 | 4,500 |
| 2022-11-16 | $0.27 | $0.27 | 23,900 |
| 2022-11-15 | $0.32 | $0.32 | 50,700 |
| 2022-11-14 | $0.25 | $0.25 | 1,000 |
| 2022-11-11 | $0.23 | $0.23 | 0 |
| 2022-11-10 | $0.23 | $0.23 | 8,300 |
| 2022-11-09 | $0.23 | $0.23 | 28,500 |
| 2022-11-08 | $0.22 | $0.22 | 17,200 |
| 2022-11-07 | $0.21 | $0.21 | 8,700 |
| 2022-11-04 | $0.21 | $0.21 | 10,100 |
| 2022-11-03 | $0.22 | $0.21 | 39,500 |
| 2022-11-02 | $0.23 | $0.23 | 5,000 |
| 2022-11-01 | $0.22 | $0.21 | 20,300 |
| 2022-10-31 | $0.22 | $0.21 | 1,000 |
| 2022-10-28 | $0.22 | $0.21 | 56,900 |
| 2022-10-27 | $0.24 | $0.24 | 11,300 |
| 2022-10-26 | $0.23 | $0.23 | 11,200 |
| 2022-10-25 | $0.22 | $0.22 | 17,600 |
| 2022-10-24 | $0.23 | $0.23 | 17,500 |
| 2022-10-21 | $0.21 | $0.21 | 38,300 |
| 2022-10-20 | $0.20 | $0.20 | 6,100 |
| 2022-10-19 | $0.22 | $0.22 | 32,600 |
| 2022-10-18 | $0.21 | $0.21 | 0 |
| 2022-10-17 | $0.21 | $0.21 | 17,600 |
| 2022-10-14 | $0.21 | $0.21 | 21,600 |
| 2022-10-13 | $0.20 | $0.20 | 6,200 |
| 2022-10-12 | $0.21 | $0.21 | 700 |
| 2022-10-11 | $0.22 | $0.22 | 1,000 |
| 2022-10-10 | $0.24 | $0.24 | 0 |
| 2022-10-07 | $0.24 | $0.24 | 4,700 |
| 2022-10-06 | $0.25 | $0.25 | 0 |
| 2022-10-05 | $0.25 | $0.25 | 500 |
| 2022-10-04 | $0.25 | $0.25 | 15,000 |
| 2022-10-03 | $0.23 | $0.23 | 19,000 |
| 2022-09-30 | $0.22 | $0.22 | 56,800 |
| 2022-09-29 | $0.21 | $0.21 | 78,500 |
| 2022-09-28 | $0.21 | $0.21 | 10,100 |
| 2022-09-27 | $0.21 | $0.21 | 14,100 |
| 2022-09-26 | $0.22 | $0.22 | 31,000 |
| 2022-09-23 | $0.23 | $0.23 | 4,300 |
| 2022-09-22 | $0.26 | $0.26 | 1,800 |
| 2022-09-21 | $0.24 | $0.24 | 900 |
| 2022-09-20 | $0.24 | $0.24 | 13,600 |
| 2022-09-19 | $0.25 | $0.25 | 12,900 |
| 2022-09-16 | $0.23 | $0.23 | 21,300 |
| 2022-09-15 | $0.23 | $0.23 | 15,100 |
| 2022-09-14 | $0.24 | $0.24 | 20,000 |
| 2022-09-13 | $0.26 | $0.26 | 22,700 |
| 2022-09-12 | $0.28 | $0.28 | 7,000 |
| 2022-09-09 | $0.28 | $0.28 | 18,400 |
| 2022-09-08 | $0.23 | $0.23 | 69,500 |
| 2022-09-07 | $0.24 | $0.24 | 14,100 |
| 2022-09-06 | $0.25 | $0.25 | 20,000 |
| 2022-09-02 | $0.24 | $0.24 | 24,000 |
| 2022-09-01 | $0.24 | $0.24 | 4,000 |
| 2022-08-31 | $0.25 | $0.25 | 6,500 |
| 2022-08-30 | $0.27 | $0.27 | 13,500 |
| 2022-08-29 | $0.28 | $0.28 | 14,000 |
| 2022-08-26 | $0.28 | $0.28 | 7,500 |
| 2022-08-25 | $0.28 | $0.28 | 400 |
| 2022-08-24 | $0.27 | $0.27 | 20,000 |
| 2022-08-23 | $0.28 | $0.28 | 1,000 |
| 2022-08-22 | $0.25 | $0.25 | 12,100 |
| 2022-08-19 | $0.26 | $0.26 | 46,100 |
| 2022-08-18 | $0.30 | $0.30 | 25,400 |
| 2022-08-17 | $0.30 | $0.30 | 4,200 |
| 2022-08-16 | $0.30 | $0.30 | 4,300 |
| 2022-08-15 | $0.30 | $0.30 | 14,100 |
| 2022-08-12 | $0.30 | $0.30 | 75,600 |
| 2022-08-11 | $0.31 | $0.31 | 0 |
| 2022-08-10 | $0.31 | $0.31 | 31,900 |
| 2022-08-09 | $0.31 | $0.31 | 59,100 |
| 2022-08-08 | $0.34 | $0.34 | 39,400 |
| 2022-08-05 | $0.30 | $0.30 | 44,000 |
| 2022-08-04 | $0.33 | $0.33 | 8,000 |
| 2022-08-03 | $0.33 | $0.33 | 44,700 |
| 2022-08-02 | $0.34 | $0.34 | 32,900 |
| 2022-08-01 | $0.32 | $0.32 | 20,500 |
| 2022-07-29 | $0.31 | $0.31 | 45,400 |
| 2022-07-28 | $0.30 | $0.30 | 36,300 |
| 2022-07-27 | $0.26 | $0.26 | 2,700 |
| 2022-07-26 | $0.26 | $0.26 | 12,500 |
| 2022-07-25 | $0.27 | $0.27 | 10,100 |
| 2022-07-22 | $0.25 | $0.25 | 38,500 |
| 2022-07-21 | $0.26 | $0.26 | 36,000 |
| 2022-07-20 | $0.27 | $0.27 | 18,900 |
| 2022-07-19 | $0.28 | $0.28 | 16,200 |
| 2022-07-18 | $0.27 | $0.27 | 20,600 |
| 2022-07-15 | $0.26 | $0.26 | 33,000 |
| 2022-07-14 | $0.25 | $0.25 | 29,400 |
| 2022-07-13 | $0.24 | $0.24 | 200 |
| 2022-07-12 | $0.24 | $0.24 | 17,200 |
| 2022-07-11 | $0.25 | $0.25 | 27,000 |
| 2022-07-08 | $0.25 | $0.25 | 10,800 |
| 2022-07-07 | $0.26 | $0.26 | 40,400 |
| 2022-07-06 | $0.26 | $0.26 | 34,500 |
| 2022-07-05 | $0.27 | $0.27 | 118,900 |
| 2022-07-01 | $0.28 | $0.28 | 1,400 |
| 2022-06-30 | $0.28 | $0.28 | 10,600 |
| 2022-06-29 | $0.29 | $0.29 | 54,100 |
| 2022-06-28 | $0.29 | $0.29 | 21,500 |
| 2022-06-27 | $0.30 | $0.30 | 34,500 |
| 2022-06-24 | $0.29 | $0.29 | 75,000 |
| 2022-06-23 | $0.28 | $0.28 | 104,800 |
| 2022-06-22 | $0.31 | $0.31 | 155,100 |
| 2022-06-21 | $0.32 | $0.32 | 14,000 |
| 2022-06-17 | $0.33 | $0.33 | 33,900 |
| 2022-06-16 | $0.33 | $0.33 | 52,500 |
| 2022-06-15 | $0.32 | $0.32 | 32,100 |
| 2022-06-14 | $0.31 | $0.31 | 24,700 |
| 2022-06-13 | $0.36 | $0.36 | 7,600 |
| 2022-06-10 | $0.37 | $0.37 | 192,400 |
| 2022-06-09 | $0.32 | $0.32 | 10,500 |
| 2022-06-08 | $0.33 | $0.33 | 25,900 |
| 2022-06-07 | $0.33 | $0.33 | 22,000 |
| 2022-06-06 | $0.31 | $0.31 | 52,600 |
| 2022-06-03 | $0.34 | $0.34 | 9,100 |
| 2022-06-02 | $0.34 | $0.34 | 20,400 |
| 2022-06-01 | $0.33 | $0.33 | 22,700 |
| 2022-05-31 | $0.33 | $0.33 | 16,000 |
| 2022-05-27 | $0.31 | $0.31 | 24,500 |
| 2022-05-26 | $0.32 | $0.32 | 14,400 |
| 2022-05-25 | $0.31 | $0.31 | 31,800 |
| 2022-05-24 | $0.31 | $0.31 | 108,900 |
| 2022-05-23 | $0.31 | $0.31 | 36,100 |
| 2022-05-20 | $0.31 | $0.31 | 3,600 |
| 2022-05-19 | $0.31 | $0.31 | 91,200 |
| 2022-05-18 | $0.32 | $0.32 | 23,000 |
| 2022-05-17 | $0.32 | $0.32 | 136,400 |
| 2022-05-16 | $0.32 | $0.32 | 54,600 |
| 2022-05-13 | $0.34 | $0.34 | 17,400 |
| 2022-05-12 | $0.34 | $0.34 | 70,900 |
| 2022-05-11 | $0.35 | $0.35 | 70,400 |
| 2022-05-10 | $0.34 | $0.34 | 131,000 |
| 2022-05-09 | $0.39 | $0.39 | 20,000 |
| 2022-05-06 | $0.39 | $0.39 | 23,200 |
| 2022-05-05 | $0.39 | $0.39 | 135,200 |
| 2022-05-04 | $0.40 | $0.40 | 87,000 |
| 2022-05-03 | $0.40 | $0.40 | 24,800 |
| 2022-05-02 | $0.43 | $0.43 | 16,600 |
| 2022-04-29 | $0.42 | $0.42 | 30,400 |
| 2022-04-28 | $0.43 | $0.43 | 29,100 |
| 2022-04-27 | $0.45 | $0.45 | 126,100 |
| 2022-04-26 | $0.41 | $0.41 | 66,400 |
| 2022-04-25 | $0.44 | $0.44 | 46,700 |
| 2022-04-22 | $0.46 | $0.46 | 120,200 |
| 2022-04-21 | $0.49 | $0.49 | 82,900 |
| 2022-04-20 | $0.50 | $0.50 | 11,500 |
| 2022-04-19 | $0.49 | $0.49 | 23,600 |
| 2022-04-18 | $0.50 | $0.50 | 900 |
| 2022-04-14 | $0.49 | $0.49 | 3,500 |
| 2022-04-13 | $0.50 | $0.50 | 13,700 |
| 2022-04-12 | $0.50 | $0.49 | 36,700 |
| 2022-04-11 | $0.48 | $0.48 | 48,900 |
| 2022-04-08 | $0.50 | $0.50 | 3,900 |
| 2022-04-07 | $0.49 | $0.49 | 23,500 |
| 2022-04-06 | $0.50 | $0.50 | 17,000 |
| 2022-04-05 | $0.50 | $0.50 | 9,900 |
| 2022-04-04 | $0.52 | $0.52 | 30,700 |
| 2022-04-01 | $0.51 | $0.51 | 21,500 |
| 2022-03-31 | $0.50 | $0.50 | 17,000 |
| 2022-03-30 | $0.50 | $0.50 | 41,300 |
| 2022-03-29 | $0.52 | $0.52 | 8,900 |
| 2022-03-28 | $0.52 | $0.52 | 8,600 |
| 2022-03-25 | $0.52 | $0.52 | 11,600 |
| 2022-03-24 | $0.53 | $0.53 | 3,900 |
| 2022-03-23 | $0.53 | $0.53 | 13,500 |
| 2022-03-22 | $0.50 | $0.50 | 9,100 |
| 2022-03-21 | $0.50 | $0.50 | 34,600 |
| 2022-03-18 | $0.50 | $0.50 | 28,400 |
| 2022-03-17 | $0.52 | $0.52 | 7,100 |
| 2022-03-16 | $0.52 | $0.52 | 46,000 |
| 2022-03-15 | $0.54 | $0.54 | 43,000 |
| 2022-03-14 | $0.51 | $0.51 | 19,100 |
| 2022-03-11 | $0.55 | $0.55 | 5,000 |
| 2022-03-10 | $0.54 | $0.54 | 25,500 |
| 2022-03-09 | $0.51 | $0.51 | 53,100 |
| 2022-03-08 | $0.58 | $0.58 | 83,900 |
| 2022-03-07 | $0.59 | $0.59 | 29,700 |
| 2022-03-04 | $0.56 | $0.56 | 46,400 |
| 2022-03-03 | $0.54 | $0.54 | 33,600 |
| 2022-03-02 | $0.54 | $0.54 | 19,500 |
| 2022-03-01 | $0.52 | $0.52 | 15,900 |
| 2022-02-28 | $0.56 | $0.56 | 18,500 |
| 2022-02-25 | $0.52 | $0.52 | 21,400 |
| 2022-02-24 | $0.54 | $0.54 | 112,600 |
| 2022-02-23 | $0.50 | $0.50 | 28,700 |
| 2022-02-22 | $0.51 | $0.51 | 31,600 |
| 2022-02-18 | $0.54 | $0.54 | 4,300 |
| 2022-02-17 | $0.55 | $0.55 | 43,200 |
| 2022-02-16 | $0.55 | $0.55 | 10,700 |
| 2022-02-15 | $0.55 | $0.55 | 32,900 |
| 2022-02-14 | $0.61 | $0.61 | 17,000 |
| 2022-02-11 | $0.60 | $0.60 | 39,800 |
| 2022-02-10 | $0.56 | $0.56 | 23,100 |
| 2022-02-09 | $0.54 | $0.54 | 25,300 |
| 2022-02-08 | $0.55 | $0.55 | 25,100 |
| 2022-02-07 | $0.54 | $0.54 | 13,300 |
| 2022-02-04 | $0.56 | $0.56 | 6,900 |
| 2022-02-03 | $0.57 | $0.57 | 4,200 |
| 2022-02-02 | $0.59 | $0.59 | 1,500 |
| 2022-02-01 | $0.61 | $0.61 | 28,400 |
| 2022-01-31 | $0.56 | $0.56 | 54,600 |
| 2022-01-28 | $0.57 | $0.57 | 38,900 |
| 2022-01-27 | $0.56 | $0.56 | 55,600 |
| 2022-01-26 | $0.60 | $0.60 | 10,000 |
| 2022-01-25 | $0.62 | $0.62 | 18,300 |
| 2022-01-24 | $0.62 | $0.62 | 20,900 |
| 2022-01-21 | $0.64 | $0.64 | 18,000 |
| 2022-01-20 | $0.69 | $0.69 | 38,700 |
| 2022-01-19 | $0.69 | $0.69 | 61,600 |
| 2022-01-18 | $0.64 | $0.64 | 37,600 |
| 2022-01-14 | $0.69 | $0.69 | 12,100 |
| 2022-01-13 | $0.69 | $0.69 | 6,300 |
| 2022-01-12 | $0.72 | $0.72 | 51,700 |
| 2022-01-11 | $0.69 | $0.69 | 17,400 |
| 2022-01-10 | $0.70 | $0.70 | 9,500 |
| 2022-01-07 | $0.69 | $0.69 | 81,300 |
| 2022-01-06 | $0.70 | $0.70 | 33,100 |
| 2022-01-05 | $0.73 | $0.73 | 37,300 |
| 2022-01-04 | $0.74 | $0.74 | 1,800 |
| 2022-01-03 | $0.78 | $0.78 | 5,900 |