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
- 1999-04-06 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 | $0.09 | $0.09 | 40,749 |
| 2022-12-29 | $0.14 | $0.14 | 616 |
| 2022-12-28 | $0.09 | $0.09 | 30,559 |
| 2022-12-27 | $0.09 | $0.09 | 404 |
| 2022-12-23 | $0.09 | $0.09 | 1,649 |
| 2022-12-22 | $0.09 | $0.09 | 15,861 |
| 2022-12-21 | $0.09 | $0.09 | 6,708 |
| 2022-12-20 | $0.14 | $0.14 | 441 |
| 2022-12-19 | $0.14 | $0.14 | 1,664 |
| 2022-12-16 | $0.09 | $0.09 | 9,531 |
| 2022-12-15 | $0.14 | $0.14 | 534 |
| 2022-12-14 | $0.14 | $0.14 | 5,238 |
| 2022-12-13 | $0.14 | $0.14 | 43,788 |
| 2022-12-12 | $0.11 | $0.11 | 5,945 |
| 2022-12-09 | $0.14 | $0.14 | 5,434 |
| 2022-12-08 | $0.14 | $0.14 | 7,382 |
| 2022-12-07 | $0.18 | $0.18 | 1,503 |
| 2022-12-06 | $0.14 | $0.14 | 6,668 |
| 2022-12-05 | $0.18 | $0.18 | 4,473 |
| 2022-12-02 | $0.16 | $0.16 | 20,872 |
| 2022-12-01 | $0.14 | $0.14 | 5,904 |
| 2022-11-30 | $0.09 | $0.09 | 5,155 |
| 2022-11-29 | $0.16 | $0.16 | 4,443 |
| 2022-11-28 | $0.14 | $0.14 | 36,669 |
| 2022-11-25 | $0.16 | $0.16 | 315 |
| 2022-11-23 | $0.14 | $0.14 | 17,077 |
| 2022-11-22 | $0.14 | $0.14 | 23,053 |
| 2022-11-21 | $0.14 | $0.14 | 29,494 |
| 2022-11-18 | $0.14 | $0.14 | 132,407 |
| 2022-11-17 | $0.09 | $0.09 | 50,434 |
| 2022-11-16 | $0.14 | $0.14 | 11,354 |
| 2022-11-15 | $0.11 | $0.11 | 308,941 |
| 2022-11-14 | $0.18 | $0.18 | 166,651 |
| 2022-11-11 | $0.13 | $0.13 | 46,769 |
| 2022-11-10 | $0.13 | $0.13 | 53,329 |
| 2022-11-09 | $0.18 | $0.18 | 252,797 |
| 2022-11-08 | $0.18 | $0.18 | 45,553 |
| 2022-11-07 | $0.23 | $0.23 | 14,492 |
| 2022-11-04 | $0.23 | $0.23 | 5,710 |
| 2022-11-03 | $0.27 | $0.27 | 1,180 |
| 2022-11-02 | $0.23 | $0.23 | 2,760 |
| 2022-11-01 | $0.23 | $0.23 | 7,001 |
| 2022-10-31 | $0.23 | $0.23 | 4,588 |
| 2022-10-28 | $0.18 | $0.18 | 122 |
| 2022-10-27 | $0.25 | $0.25 | 17,817 |
| 2022-10-26 | $0.18 | $0.18 | 2,354 |
| 2022-10-25 | $0.20 | $0.20 | 1,597 |
| 2022-10-24 | $0.18 | $0.18 | 861 |
| 2022-10-21 | $0.23 | $0.23 | 1,359 |
| 2022-10-20 | $0.23 | $0.23 | 128 |
| 2022-10-19 | $0.23 | $0.23 | 39,405 |
| 2022-10-18 | $0.18 | $0.18 | 1,899 |
| 2022-10-17 | $0.18 | $0.18 | 42,428 |
| 2022-10-14 | $0.23 | $0.23 | 6,300 |
| 2022-10-13 | $0.27 | $0.27 | 2,266 |
| 2022-10-12 | $0.27 | $0.27 | 31,573 |
| 2022-10-11 | $0.23 | $0.23 | 5,378 |
| 2022-10-10 | $0.27 | $0.27 | 9,041 |
| 2022-10-07 | $0.25 | $0.25 | 12,165 |
| 2022-10-06 | $0.23 | $0.23 | 1,918 |
| 2022-10-05 | $0.27 | $0.27 | 59,848 |
| 2022-10-04 | $0.20 | $0.20 | 2,743 |
| 2022-10-03 | $0.23 | $0.23 | 132,485 |
| 2022-09-30 | $0.27 | $0.27 | 328,620 |
| 2022-09-29 | $0.23 | $0.23 | 2,372 |
| 2022-09-28 | $0.23 | $0.23 | 63,309 |
| 2022-09-27 | $0.23 | $0.23 | 4,110 |
| 2022-09-26 | $0.23 | $0.23 | 44,547 |
| 2022-09-23 | $0.27 | $0.27 | 62,772 |
| 2022-09-22 | $0.23 | $0.23 | 22,315 |
| 2022-09-21 | $0.23 | $0.23 | 11,232 |
| 2022-09-20 | $0.27 | $0.27 | 3,799 |
| 2022-09-19 | $0.23 | $0.23 | 5,845 |
| 2022-09-16 | $0.23 | $0.23 | 23,656 |
| 2022-09-15 | $0.23 | $0.23 | 2,833 |
| 2022-09-14 | $0.27 | $0.27 | 18,753 |
| 2022-09-13 | $0.27 | $0.27 | 31,663 |
| 2022-09-12 | $0.32 | $0.32 | 303,115 |
| 2022-09-09 | $0.27 | $0.27 | 5,910 |
| 2022-09-08 | $0.25 | $0.25 | 8,561 |
| 2022-09-07 | $0.25 | $0.25 | 7,189 |
| 2022-09-06 | $0.32 | $0.32 | 5,027 |
| 2022-09-02 | $0.32 | $0.32 | 78,733 |
| 2022-09-01 | $0.27 | $0.27 | 19,612 |
| 2022-08-31 | $0.27 | $0.27 | 1,868 |
| 2022-08-30 | $0.27 | $0.27 | 4,423 |
| 2022-08-29 | $0.27 | $0.27 | 160,987 |
| 2022-08-26 | $0.27 | $0.27 | 7,301 |
| 2022-08-25 | $0.27 | $0.27 | 10,970 |
| 2022-08-24 | $0.23 | $0.23 | 289,663 |
| 2022-08-23 | $0.23 | $0.23 | 200,777 |
| 2022-08-22 | $0.27 | $0.27 | 39,547 |
| 2022-08-19 | $0.23 | $0.23 | 22,647 |
| 2022-08-18 | $0.27 | $0.27 | 19,896 |
| 2022-08-17 | $0.27 | $0.27 | 104,499 |
| 2022-08-16 | $0.27 | $0.27 | 5,980 |
| 2022-08-15 | $0.29 | $0.29 | 31,147 |
| 2022-08-12 | $0.32 | $0.32 | 583,708 |
| 2022-08-11 | $0.34 | $0.34 | 569,922 |
| 2022-08-10 | $0.34 | $0.34 | 10,370 |
| 2022-08-09 | $0.36 | $0.36 | 38,190 |
| 2022-08-08 | $0.32 | $0.32 | 69,669 |
| 2022-08-05 | $0.32 | $0.32 | 19,427 |
| 2022-08-04 | $0.36 | $0.36 | 376,976 |
| 2022-08-03 | $0.27 | $0.27 | 106,227 |
| 2022-08-02 | $0.36 | $0.36 | 590,934 |
| 2022-08-01 | $0.27 | $0.27 | 17,410 |
| 2022-07-29 | $0.27 | $0.27 | 6,872 |
| 2022-07-28 | $0.32 | $0.32 | 18,852 |
| 2022-07-27 | $0.27 | $0.27 | 36,717 |
| 2022-07-26 | $0.27 | $0.27 | 67,234 |
| 2022-07-25 | $0.29 | $0.29 | 93,601 |
| 2022-07-22 | $0.32 | $0.32 | 250,481 |
| 2022-07-21 | $0.32 | $0.32 | 357,603 |
| 2022-07-20 | $0.23 | $0.23 | 481,477 |
| 2022-07-19 | $0.27 | $0.27 | 13,823 |
| 2022-07-18 | $0.29 | $0.29 | 35,767 |
| 2022-07-15 | $0.32 | $0.32 | 1,340 |
| 2022-07-14 | $0.32 | $0.32 | 11,499 |
| 2022-07-13 | $0.32 | $0.32 | 3 |
| 2022-07-12 | $0.32 | $0.32 | 11,275 |
| 2022-07-11 | $0.27 | $0.27 | 325 |
| 2022-07-08 | $0.27 | $0.27 | 1,266 |
| 2022-07-07 | $0.27 | $0.27 | 2,338 |
| 2022-07-06 | $0.23 | $0.23 | 231 |
| 2022-07-05 | $0.23 | $0.23 | 2,226 |
| 2022-07-01 | $0.27 | $0.27 | 329 |
| 2022-06-30 | $0.27 | $0.27 | 1,466 |
| 2022-06-29 | $0.23 | $0.23 | 2,756 |
| 2022-06-28 | $0.27 | $0.27 | 16,093 |
| 2022-06-27 | $0.27 | $0.27 | 414 |
| 2022-06-24 | $0.27 | $0.27 | 34,258 |
| 2022-06-23 | $0.27 | $0.27 | 97,788 |
| 2022-06-22 | $0.23 | $0.23 | 48,567 |
| 2022-06-21 | $0.27 | $0.27 | 16,234 |
| 2022-06-17 | $0.23 | $0.23 | 16 |
| 2022-06-16 | $0.23 | $0.23 | 11,421 |
| 2022-06-15 | $0.18 | $0.18 | 6,587 |
| 2022-06-14 | $0.20 | $0.20 | 9,277 |
| 2022-06-13 | $0.27 | $0.27 | 17,864 |
| 2022-06-10 | $0.27 | $0.27 | 451 |
| 2022-06-09 | $0.32 | $0.32 | 44 |
| 2022-06-08 | $0.27 | $0.27 | 1,223 |
| 2022-06-07 | $0.23 | $0.23 | 4,372 |
| 2022-06-06 | $0.32 | $0.32 | 535 |
| 2022-06-03 | $0.32 | $0.32 | 650 |
| 2022-06-02 | $0.32 | $0.32 | 6,069 |
| 2022-06-01 | $0.27 | $0.27 | 155 |
| 2022-05-31 | $0.32 | $0.32 | 4,956 |
| 2022-05-27 | $0.27 | $0.27 | 118 |
| 2022-05-26 | $0.32 | $0.32 | 33 |
| 2022-05-25 | $0.27 | $0.27 | 5,092 |
| 2022-05-24 | $0.32 | $0.32 | 165 |
| 2022-05-23 | $0.27 | $0.27 | 10,614 |
| 2022-05-20 | $0.27 | $0.27 | 7,070 |
| 2022-05-19 | $0.27 | $0.27 | 13,887 |
| 2022-05-18 | $0.23 | $0.23 | 974 |
| 2022-05-17 | $0.32 | $0.32 | 15,209 |
| 2022-05-16 | $0.29 | $0.29 | 4,770 |
| 2022-05-13 | $0.32 | $0.32 | 13,115 |
| 2022-05-12 | $0.27 | $0.27 | 9,675 |
| 2022-05-11 | $0.23 | $0.23 | 44,708 |
| 2022-05-10 | $0.27 | $0.27 | 6,208 |
| 2022-05-09 | $0.27 | $0.27 | 20,526 |
| 2022-05-06 | $0.36 | $0.36 | 3,343 |
| 2022-05-05 | $0.36 | $0.36 | 24,743 |
| 2022-05-04 | $0.36 | $0.36 | 10,096 |
| 2022-05-03 | $0.32 | $0.32 | 64,441 |
| 2022-05-02 | $0.27 | $0.27 | 55,476 |
| 2022-04-29 | $0.32 | $0.32 | 791 |
| 2022-04-28 | $0.36 | $0.36 | 1,161 |
| 2022-04-27 | $0.32 | $0.32 | 1,289 |
| 2022-04-26 | $0.32 | $0.32 | 21,612 |
| 2022-04-25 | $0.36 | $0.36 | 4,206 |
| 2022-04-22 | $0.36 | $0.36 | 11,235 |
| 2022-04-21 | $0.32 | $0.32 | 23,028 |
| 2022-04-20 | $0.36 | $0.36 | 6,232 |
| 2022-04-19 | $0.36 | $0.36 | 5,404 |
| 2022-04-18 | $0.36 | $0.36 | 15,532 |
| 2022-04-14 | $0.43 | $0.43 | 244 |
| 2022-04-13 | $0.41 | $0.41 | 2,730 |
| 2022-04-12 | $0.41 | $0.41 | 4,792 |
| 2022-04-11 | $0.45 | $0.45 | 1,741 |
| 2022-04-08 | $0.45 | $0.45 | 1,190 |
| 2022-04-07 | $0.45 | $0.45 | 6,333 |
| 2022-04-06 | $0.52 | $0.52 | 3,718 |
| 2022-04-05 | $0.54 | $0.54 | 12,726 |
| 2022-04-04 | $0.45 | $0.45 | 2,944 |
| 2022-04-01 | $0.45 | $0.45 | 921 |
| 2022-03-31 | $0.45 | $0.45 | 3,426 |
| 2022-03-30 | $0.45 | $0.45 | 29,864 |
| 2022-03-29 | $0.50 | $0.50 | 22,362 |
| 2022-03-28 | $0.52 | $0.52 | 25,593 |
| 2022-03-25 | $0.50 | $0.50 | 220,980 |
| 2022-03-24 | $0.47 | $0.47 | 17,013 |
| 2022-03-23 | $0.50 | $0.50 | 110,924 |
| 2022-03-22 | $0.38 | $0.38 | 40,334 |
| 2022-03-21 | $0.38 | $0.38 | 44,752 |
| 2022-03-18 | $0.45 | $0.45 | 147,842 |
| 2022-03-17 | $0.38 | $0.38 | 18,451 |
| 2022-03-16 | $0.36 | $0.36 | 3,659 |
| 2022-03-15 | $0.34 | $0.34 | 607 |
| 2022-03-14 | $0.32 | $0.32 | 6,930 |
| 2022-03-11 | $0.32 | $0.32 | 28,907 |
| 2022-03-10 | $0.36 | $0.36 | 1,722 |
| 2022-03-09 | $0.38 | $0.38 | 115 |
| 2022-03-08 | $0.36 | $0.36 | 10,994 |
| 2022-03-07 | $0.32 | $0.32 | 6,181 |
| 2022-03-04 | $0.32 | $0.32 | 12,820 |
| 2022-03-03 | $0.36 | $0.36 | 41,122 |
| 2022-03-02 | $0.36 | $0.36 | 1,452 |
| 2022-03-01 | $0.36 | $0.36 | 15,499 |
| 2022-02-28 | $0.32 | $0.32 | 2,230 |
| 2022-02-25 | $0.36 | $0.36 | 23,921 |
| 2022-02-24 | $0.36 | $0.36 | 11,791 |
| 2022-02-23 | $0.41 | $0.41 | 20,371 |
| 2022-02-22 | $0.36 | $0.36 | 38,929 |
| 2022-02-18 | $0.36 | $0.36 | 14,369 |
| 2022-02-17 | $0.36 | $0.36 | 15,097 |
| 2022-02-16 | $0.41 | $0.41 | 273,507 |
| 2022-02-15 | $0.36 | $0.36 | 5,274 |
| 2022-02-14 | $0.36 | $0.36 | 4,769 |
| 2022-02-11 | $0.41 | $0.41 | 39,167 |
| 2022-02-10 | $0.41 | $0.41 | 9,491 |
| 2022-02-09 | $0.41 | $0.41 | 11,643 |
| 2022-02-08 | $0.41 | $0.41 | 26,136 |
| 2022-02-07 | $0.43 | $0.43 | 17,629 |
| 2022-02-04 | $0.45 | $0.45 | 22,142 |
| 2022-02-03 | $0.36 | $0.36 | 5,982 |
| 2022-02-02 | $0.41 | $0.41 | 28,423 |
| 2022-02-01 | $0.41 | $0.41 | 13,392 |
| 2022-01-31 | $0.41 | $0.41 | 5,819 |
| 2022-01-28 | $0.45 | $0.45 | 10,211 |
| 2022-01-27 | $0.43 | $0.43 | 280 |
| 2022-01-26 | $0.45 | $0.45 | 11,698 |
| 2022-01-25 | $0.36 | $0.36 | 43,658 |
| 2022-01-24 | $0.36 | $0.36 | 193,636 |
| 2022-01-21 | $0.47 | $0.47 | 77,181 |
| 2022-01-20 | $0.50 | $0.50 | 133,412 |
| 2022-01-19 | $0.50 | $0.50 | 152,340 |
| 2022-01-18 | $0.50 | $0.50 | 26,761 |
| 2022-01-14 | $0.45 | $0.45 | 27,405 |
| 2022-01-13 | $0.43 | $0.43 | 41,917 |
| 2022-01-12 | $0.45 | $0.45 | 39,660 |
| 2022-01-11 | $0.50 | $0.50 | 37,659 |
| 2022-01-10 | $0.50 | $0.50 | 494,033 |
| 2022-01-07 | $0.56 | $0.56 | 43,403 |
| 2022-01-06 | $0.54 | $0.54 | 94,998 |
| 2022-01-05 | $0.50 | $0.50 | 28,465 |
| 2022-01-04 | $0.54 | $0.54 | 12,016 |
| 2022-01-03 | $0.59 | $0.59 | 41,395 |