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
- 1996-10-28 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 | $0.29 | $0.29 | 20,947 |
| 2022-12-29 | $0.30 | $0.30 | 200 |
| 2022-12-28 | $0.30 | $0.30 | 5,700 |
| 2022-12-27 | $0.28 | $0.28 | 3,752 |
| 2022-12-23 | $0.33 | $0.33 | 3,000 |
| 2022-12-22 | $0.33 | $0.33 | 50 |
| 2022-12-21 | $0.33 | $0.33 | 1,500 |
| 2022-12-20 | $0.35 | $0.35 | 1,000 |
| 2022-12-19 | $0.44 | $0.44 | 0 |
| 2022-12-16 | $0.44 | $0.44 | 0 |
| 2022-12-15 | $0.44 | $0.44 | 10 |
| 2022-12-14 | $0.35 | $0.35 | 0 |
| 2022-12-13 | $0.35 | $0.35 | 20 |
| 2022-12-12 | $0.32 | $0.32 | 0 |
| 2022-12-09 | $0.32 | $0.32 | 800 |
| 2022-12-08 | $0.32 | $0.32 | 0 |
| 2022-12-07 | $0.32 | $0.32 | 620 |
| 2022-12-06 | $0.32 | $0.32 | 110 |
| 2022-12-05 | $0.37 | $0.37 | 5,200 |
| 2022-12-02 | $0.31 | $0.31 | 28 |
| 2022-12-01 | $0.36 | $0.36 | 130 |
| 2022-11-30 | $0.38 | $0.38 | 0 |
| 2022-11-29 | $0.38 | $0.38 | 0 |
| 2022-11-28 | $0.38 | $0.38 | 100 |
| 2022-11-25 | $0.45 | $0.45 | 400 |
| 2022-11-23 | $0.42 | $0.42 | 0 |
| 2022-11-22 | $0.42 | $0.42 | 0 |
| 2022-11-21 | $0.42 | $0.42 | 242 |
| 2022-11-18 | $0.50 | $0.50 | 620 |
| 2022-11-17 | $0.40 | $0.40 | 0 |
| 2022-11-16 | $0.40 | $0.40 | 9,300 |
| 2022-11-15 | $0.46 | $0.46 | 9,126 |
| 2022-11-14 | $0.29 | $0.29 | 0 |
| 2022-11-11 | $0.29 | $0.29 | 0 |
| 2022-11-10 | $0.29 | $0.29 | 588 |
| 2022-11-09 | $0.41 | $0.41 | 600 |
| 2022-11-08 | $0.31 | $0.31 | 0 |
| 2022-11-07 | $0.31 | $0.31 | 0 |
| 2022-11-04 | $0.31 | $0.31 | 2,000 |
| 2022-11-03 | $0.29 | $0.29 | 5,700 |
| 2022-11-02 | $0.29 | $0.29 | 1,300 |
| 2022-11-01 | $0.30 | $0.30 | 7,700 |
| 2022-10-31 | $0.37 | $0.37 | 12,500 |
| 2022-10-28 | $0.34 | $0.34 | 7,500 |
| 2022-10-27 | $0.35 | $0.35 | 7,230 |
| 2022-10-26 | $0.38 | $0.38 | 15 |
| 2022-10-25 | $0.35 | $0.35 | 500 |
| 2022-10-24 | $0.33 | $0.33 | 0 |
| 2022-10-21 | $0.33 | $0.33 | 350 |
| 2022-10-20 | $0.29 | $0.29 | 617 |
| 2022-10-19 | $0.29 | $0.29 | 1,000 |
| 2022-10-18 | $0.30 | $0.30 | 10,300 |
| 2022-10-17 | $0.34 | $0.34 | 4,984 |
| 2022-10-14 | $0.33 | $0.33 | 130 |
| 2022-10-13 | $0.30 | $0.30 | 52,540 |
| 2022-10-12 | $0.30 | $0.30 | 0 |
| 2022-10-11 | $0.30 | $0.30 | 14,340 |
| 2022-10-10 | $0.30 | $0.30 | 0 |
| 2022-10-07 | $0.30 | $0.30 | 5,606 |
| 2022-10-06 | $0.33 | $0.33 | 530 |
| 2022-10-05 | $0.35 | $0.35 | 1,425 |
| 2022-10-04 | $0.35 | $0.35 | 0 |
| 2022-10-03 | $0.35 | $0.35 | 0 |
| 2022-09-30 | $0.35 | $0.35 | 510 |
| 2022-09-29 | $0.41 | $0.41 | 0 |
| 2022-09-28 | $0.41 | $0.41 | 600 |
| 2022-09-27 | $0.41 | $0.41 | 270 |
| 2022-09-26 | $0.41 | $0.41 | 7,420 |
| 2022-09-23 | $0.47 | $0.47 | 1,075 |
| 2022-09-22 | $0.49 | $0.49 | 0 |
| 2022-09-21 | $0.49 | $0.49 | 0 |
| 2022-09-20 | $0.49 | $0.49 | 100 |
| 2022-09-19 | $0.41 | $0.41 | 110 |
| 2022-09-16 | $0.44 | $0.44 | 200 |
| 2022-09-15 | $0.45 | $0.45 | 1,000 |
| 2022-09-14 | $0.47 | $0.47 | 1,115 |
| 2022-09-13 | $0.50 | $0.50 | 330 |
| 2022-09-12 | $0.47 | $0.47 | 4,400 |
| 2022-09-09 | $0.51 | $0.51 | 0 |
| 2022-09-08 | $0.51 | $0.51 | 82 |
| 2022-09-07 | $0.46 | $0.46 | 240 |
| 2022-09-06 | $0.48 | $0.48 | 100 |
| 2022-09-02 | $0.50 | $0.50 | 0 |
| 2022-09-01 | $0.50 | $0.50 | 359 |
| 2022-08-31 | $0.55 | $0.55 | 0 |
| 2022-08-30 | $0.55 | $0.55 | 0 |
| 2022-08-29 | $0.55 | $0.55 | 2,291 |
| 2022-08-26 | $0.60 | $0.60 | 0 |
| 2022-08-25 | $0.60 | $0.60 | 275 |
| 2022-08-24 | $0.46 | $0.46 | 0 |
| 2022-08-23 | $0.46 | $0.46 | 890 |
| 2022-08-22 | $0.49 | $0.49 | 11 |
| 2022-08-19 | $0.50 | $0.50 | 170 |
| 2022-08-18 | $0.56 | $0.56 | 900 |
| 2022-08-17 | $0.53 | $0.53 | 950 |
| 2022-08-16 | $0.53 | $0.53 | 79 |
| 2022-08-15 | $0.59 | $0.59 | 1,650 |
| 2022-08-12 | $0.64 | $0.64 | 45 |
| 2022-08-11 | $0.60 | $0.60 | 2,588 |
| 2022-08-10 | $0.52 | $0.52 | 820 |
| 2022-08-09 | $0.50 | $0.50 | 800 |
| 2022-08-08 | $0.49 | $0.49 | 700 |
| 2022-08-05 | $0.51 | $0.51 | 8,125 |
| 2022-08-04 | $0.51 | $0.51 | 519 |
| 2022-08-03 | $0.50 | $0.50 | 6,045 |
| 2022-08-02 | $0.41 | $0.41 | 0 |
| 2022-08-01 | $0.41 | $0.41 | 0 |
| 2022-07-29 | $0.41 | $0.41 | 700 |
| 2022-07-28 | $0.41 | $0.40 | 0 |
| 2022-07-27 | $0.41 | $0.40 | 0 |
| 2022-07-26 | $0.41 | $0.40 | 0 |
| 2022-07-25 | $0.41 | $0.40 | 0 |
| 2022-07-22 | $0.41 | $0.40 | 485 |
| 2022-07-21 | $0.42 | $0.42 | 307 |
| 2022-07-20 | $0.48 | $0.48 | 4,850 |
| 2022-07-19 | $0.48 | $0.48 | 3,175 |
| 2022-07-18 | $0.45 | $0.45 | 0 |
| 2022-07-15 | $0.45 | $0.45 | 0 |
| 2022-07-14 | $0.45 | $0.45 | 50 |
| 2022-07-13 | $0.51 | $0.51 | 275 |
| 2022-07-12 | $0.49 | $0.49 | 14,945 |
| 2022-07-11 | $0.50 | $0.50 | 300 |
| 2022-07-08 | $0.50 | $0.50 | 0 |
| 2022-07-07 | $0.50 | $0.50 | 700 |
| 2022-07-06 | $0.54 | $0.54 | 900 |
| 2022-07-05 | $0.46 | $0.46 | 2,200 |
| 2022-07-01 | $0.52 | $0.52 | 0 |
| 2022-06-30 | $0.52 | $0.52 | 190 |
| 2022-06-29 | $0.55 | $0.55 | 5,000 |
| 2022-06-28 | $0.57 | $0.57 | 260 |
| 2022-06-27 | $0.55 | $0.55 | 79 |
| 2022-06-24 | $0.63 | $0.63 | 105 |
| 2022-06-23 | $0.58 | $0.58 | 2,715 |
| 2022-06-22 | $0.57 | $0.57 | 20 |
| 2022-06-21 | $0.64 | $0.64 | 4,272 |
| 2022-06-17 | $0.63 | $0.63 | 1,661 |
| 2022-06-16 | $0.53 | $0.53 | 2,361 |
| 2022-06-15 | $0.68 | $0.68 | 2,900 |
| 2022-06-14 | $0.70 | $0.70 | 50 |
| 2022-06-13 | $0.73 | $0.73 | 1,750 |
| 2022-06-10 | $0.70 | $0.70 | 217 |
| 2022-06-09 | $0.73 | $0.73 | 0 |
| 2022-06-08 | $0.73 | $0.73 | 50 |
| 2022-06-07 | $0.73 | $0.73 | 832 |
| 2022-06-06 | $0.76 | $0.76 | 8,645 |
| 2022-06-03 | $0.70 | $0.70 | 50 |
| 2022-06-02 | $0.70 | $0.70 | 0 |
| 2022-06-01 | $0.70 | $0.70 | 123 |
| 2022-05-31 | $0.75 | $0.75 | 1,750 |
| 2022-05-27 | $0.76 | $0.76 | 1,010 |
| 2022-05-26 | $0.79 | $0.79 | 1,697 |
| 2022-05-25 | $0.77 | $0.77 | 10 |
| 2022-05-24 | $0.78 | $0.78 | 16,500 |
| 2022-05-23 | $0.76 | $0.76 | 0 |
| 2022-05-20 | $0.76 | $0.76 | 100 |
| 2022-05-19 | $0.78 | $0.78 | 0 |
| 2022-05-18 | $0.78 | $0.78 | 900 |
| 2022-05-17 | $0.75 | $0.75 | 0 |
| 2022-05-16 | $0.75 | $0.75 | 6,361 |
| 2022-05-13 | $0.74 | $0.74 | 2,200 |
| 2022-05-12 | $0.74 | $0.74 | 5,156 |
| 2022-05-11 | $0.83 | $0.83 | 802 |
| 2022-05-10 | $0.80 | $0.80 | 6,040 |
| 2022-05-09 | $0.83 | $0.83 | 6,567 |
| 2022-05-06 | $1.06 | $1.06 | 16,408 |
| 2022-05-05 | $0.82 | $0.82 | 0 |
| 2022-05-04 | $0.82 | $0.82 | 1,000 |
| 2022-05-03 | $0.79 | $0.79 | 859 |
| 2022-05-02 | $0.87 | $0.87 | 150 |
| 2022-04-29 | $0.84 | $0.84 | 945 |
| 2022-04-28 | $0.85 | $0.85 | 2,150 |
| 2022-04-27 | $0.85 | $0.85 | 3,570 |
| 2022-04-26 | $0.73 | $0.73 | 0 |
| 2022-04-25 | $0.73 | $0.73 | 1,200 |
| 2022-04-22 | $0.67 | $0.67 | 0 |
| 2022-04-21 | $0.67 | $0.67 | 1,701 |
| 2022-04-20 | $0.71 | $0.71 | 259 |
| 2022-04-19 | $0.71 | $0.71 | 650 |
| 2022-04-18 | $0.77 | $0.77 | 3,000 |
| 2022-04-14 | $0.76 | $0.76 | 1,754 |
| 2022-04-13 | $0.75 | $0.75 | 2,250 |
| 2022-04-12 | $0.75 | $0.75 | 900 |
| 2022-04-11 | $0.75 | $0.75 | 1,000 |
| 2022-04-08 | $0.74 | $0.74 | 2,752 |
| 2022-04-07 | $0.81 | $0.81 | 307 |
| 2022-04-06 | $0.75 | $0.75 | 167 |
| 2022-04-05 | $0.80 | $0.80 | 626 |
| 2022-04-04 | $0.75 | $0.75 | 17,610 |
| 2022-04-01 | $0.78 | $0.78 | 1,502 |
| 2022-03-31 | $0.84 | $0.84 | 999 |
| 2022-03-30 | $0.87 | $0.87 | 440 |
| 2022-03-29 | $0.88 | $0.88 | 2,402 |
| 2022-03-28 | $0.84 | $0.84 | 2,811 |
| 2022-03-25 | $0.80 | $0.80 | 390 |
| 2022-03-24 | $0.78 | $0.78 | 1,201 |
| 2022-03-23 | $0.81 | $0.81 | 4,052 |
| 2022-03-22 | $0.86 | $0.86 | 113 |
| 2022-03-21 | $0.87 | $0.87 | 1,508 |
| 2022-03-18 | $0.93 | $0.93 | 1,340 |
| 2022-03-17 | $0.87 | $0.87 | 50 |
| 2022-03-16 | $0.81 | $0.81 | 15 |
| 2022-03-15 | $0.80 | $0.80 | 420 |
| 2022-03-14 | $0.82 | $0.82 | 1,240 |
| 2022-03-11 | $0.85 | $0.85 | 300 |
| 2022-03-10 | $0.86 | $0.86 | 0 |
| 2022-03-09 | $0.86 | $0.86 | 2,152 |
| 2022-03-08 | $0.83 | $0.83 | 830 |
| 2022-03-07 | $0.85 | $0.85 | 1,931 |
| 2022-03-04 | $0.82 | $0.82 | 1,100 |
| 2022-03-03 | $0.90 | $0.90 | 1,065 |
| 2022-03-02 | $0.93 | $0.93 | 1,198 |
| 2022-03-01 | $0.90 | $0.90 | 1,514 |
| 2022-02-28 | $0.96 | $0.96 | 5,714 |
| 2022-02-25 | $0.88 | $0.88 | 1,010 |
| 2022-02-24 | $0.84 | $0.84 | 1,400 |
| 2022-02-23 | $0.91 | $0.91 | 2,222 |
| 2022-02-22 | $0.90 | $0.90 | 1,824 |
| 2022-02-18 | $0.91 | $0.91 | 1,500 |
| 2022-02-17 | $0.86 | $0.86 | 10 |
| 2022-02-16 | $0.90 | $0.90 | 458 |
| 2022-02-15 | $0.91 | $0.91 | 0 |
| 2022-02-14 | $0.91 | $0.91 | 3,100 |
| 2022-02-11 | $0.96 | $0.95 | 13,257 |
| 2022-02-10 | $0.95 | $0.95 | 50 |
| 2022-02-09 | $0.86 | $0.86 | 0 |
| 2022-02-08 | $0.86 | $0.86 | 2,250 |
| 2022-02-07 | $0.90 | $0.90 | 50 |
| 2022-02-04 | $0.86 | $0.86 | 1,950 |
| 2022-02-03 | $0.92 | $0.92 | 6,270 |
| 2022-02-02 | $0.84 | $0.84 | 850 |
| 2022-02-01 | $0.81 | $0.81 | 0 |
| 2022-01-31 | $0.81 | $0.81 | 37 |
| 2022-01-28 | $0.85 | $0.85 | 6,437 |
| 2022-01-27 | $0.96 | $0.96 | 400 |
| 2022-01-26 | $0.93 | $0.93 | 100 |
| 2022-01-25 | $0.93 | $0.93 | 391 |
| 2022-01-24 | $0.82 | $0.82 | 8,210 |
| 2022-01-21 | $0.95 | $0.95 | 150 |
| 2022-01-20 | $1.07 | $1.07 | 3,363 |
| 2022-01-19 | $1.03 | $1.03 | 9,721 |
| 2022-01-18 | $1.10 | $1.10 | 2,326 |
| 2022-01-14 | $1.10 | $1.10 | 2,900 |
| 2022-01-13 | $1.12 | $1.12 | 4,773 |
| 2022-01-12 | $1.27 | $1.27 | 487 |
| 2022-01-11 | $1.21 | $1.21 | 5,570 |
| 2022-01-10 | $1.20 | $1.20 | 1,268 |
| 2022-01-07 | $1.17 | $1.17 | 0 |
| 2022-01-06 | $1.17 | $1.17 | 16,068 |
| 2022-01-05 | $1.21 | $1.21 | 8,481 |
| 2022-01-04 | $1.12 | $1.12 | 11,540 |
| 2022-01-03 | $1.06 | $1.06 | 1,895 |