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 | $0.28 | $0.28 | 229,200 |
| 2022-12-29 | $0.26 | $0.26 | 106,700 |
| 2022-12-28 | $0.26 | $0.26 | 101,700 |
| 2022-12-27 | $0.26 | $0.26 | 68,000 |
| 2022-12-23 | $0.27 | $0.27 | 261,200 |
| 2022-12-22 | $0.27 | $0.27 | 47,700 |
| 2022-12-21 | $0.27 | $0.27 | 281,600 |
| 2022-12-20 | $0.28 | $0.28 | 193,400 |
| 2022-12-19 | $0.33 | $0.33 | 128,000 |
| 2022-12-16 | $0.31 | $0.31 | 964,100 |
| 2022-12-15 | $0.32 | $0.32 | 70,300 |
| 2022-12-14 | $0.33 | $0.33 | 39,300 |
| 2022-12-13 | $0.34 | $0.34 | 28,800 |
| 2022-12-12 | $0.34 | $0.34 | 146,400 |
| 2022-12-09 | $0.35 | $0.35 | 77,800 |
| 2022-12-08 | $0.38 | $0.38 | 5,900 |
| 2022-12-07 | $0.39 | $0.39 | 2,100 |
| 2022-12-06 | $0.38 | $0.38 | 1,500 |
| 2022-12-05 | $0.39 | $0.39 | 47,300 |
| 2022-12-02 | $0.40 | $0.40 | 15,000 |
| 2022-12-01 | $0.40 | $0.40 | 35,100 |
| 2022-11-30 | $0.38 | $0.38 | 109,200 |
| 2022-11-29 | $0.37 | $0.37 | 28,000 |
| 2022-11-28 | $0.36 | $0.36 | 29,200 |
| 2022-11-25 | $0.36 | $0.36 | 28,400 |
| 2022-11-23 | $0.37 | $0.37 | 100 |
| 2022-11-22 | $0.37 | $0.37 | 21,800 |
| 2022-11-21 | $0.36 | $0.36 | 22,800 |
| 2022-11-18 | $0.38 | $0.38 | 5,100 |
| 2022-11-17 | $0.38 | $0.38 | 16,300 |
| 2022-11-16 | $0.38 | $0.38 | 23,900 |
| 2022-11-15 | $0.41 | $0.41 | 83,900 |
| 2022-11-14 | $0.42 | $0.42 | 324,700 |
| 2022-11-11 | $0.39 | $0.39 | 112,000 |
| 2022-11-10 | $0.39 | $0.39 | 323,600 |
| 2022-11-09 | $0.36 | $0.36 | 27,700 |
| 2022-11-08 | $0.36 | $0.36 | 29,000 |
| 2022-11-07 | $0.39 | $0.39 | 35,000 |
| 2022-11-04 | $0.35 | $0.35 | 13,700 |
| 2022-11-03 | $0.38 | $0.38 | 9,300 |
| 2022-11-02 | $0.38 | $0.38 | 169,900 |
| 2022-11-01 | $0.35 | $0.35 | 59,100 |
| 2022-10-31 | $0.35 | $0.35 | 37,300 |
| 2022-10-28 | $0.35 | $0.35 | 114,400 |
| 2022-10-27 | $0.35 | $0.35 | 2,100 |
| 2022-10-26 | $0.35 | $0.35 | 168,700 |
| 2022-10-25 | $0.36 | $0.36 | 31,000 |
| 2022-10-24 | $0.36 | $0.36 | 44,800 |
| 2022-10-21 | $0.36 | $0.36 | 10,800 |
| 2022-10-20 | $0.34 | $0.34 | 40,000 |
| 2022-10-19 | $0.37 | $0.37 | 173,500 |
| 2022-10-18 | $0.37 | $0.37 | 12,600 |
| 2022-10-17 | $0.34 | $0.34 | 28,100 |
| 2022-10-14 | $0.35 | $0.35 | 197,700 |
| 2022-10-13 | $0.36 | $0.36 | 174,700 |
| 2022-10-12 | $0.38 | $0.38 | 10,900 |
| 2022-10-11 | $0.39 | $0.39 | 79,300 |
| 2022-10-10 | $0.41 | $0.41 | 164,100 |
| 2022-10-07 | $0.40 | $0.40 | 162,000 |
| 2022-10-06 | $0.42 | $0.42 | 23,200 |
| 2022-10-05 | $0.43 | $0.43 | 18,400 |
| 2022-10-04 | $0.41 | $0.41 | 65,700 |
| 2022-10-03 | $0.41 | $0.41 | 73,300 |
| 2022-09-30 | $0.40 | $0.40 | 62,600 |
| 2022-09-29 | $0.41 | $0.41 | 34,000 |
| 2022-09-28 | $0.39 | $0.39 | 95,200 |
| 2022-09-27 | $0.39 | $0.39 | 286,800 |
| 2022-09-26 | $0.38 | $0.38 | 152,100 |
| 2022-09-23 | $0.43 | $0.43 | 63,000 |
| 2022-09-22 | $0.45 | $0.45 | 47,500 |
| 2022-09-21 | $0.46 | $0.45 | 10,200 |
| 2022-09-20 | $0.44 | $0.44 | 74,100 |
| 2022-09-19 | $0.47 | $0.47 | 71,200 |
| 2022-09-16 | $0.44 | $0.44 | 12,800 |
| 2022-09-15 | $0.46 | $0.46 | 154,600 |
| 2022-09-14 | $0.46 | $0.46 | 18,000 |
| 2022-09-13 | $0.46 | $0.46 | 40,400 |
| 2022-09-12 | $0.46 | $0.46 | 62,400 |
| 2022-09-09 | $0.47 | $0.47 | 39,800 |
| 2022-09-08 | $0.45 | $0.45 | 55,400 |
| 2022-09-07 | $0.43 | $0.43 | 26,500 |
| 2022-09-06 | $0.43 | $0.43 | 5,400 |
| 2022-09-02 | $0.43 | $0.43 | 328,300 |
| 2022-09-01 | $0.44 | $0.44 | 79,100 |
| 2022-08-31 | $0.46 | $0.46 | 59,900 |
| 2022-08-30 | $0.46 | $0.46 | 40,600 |
| 2022-08-29 | $0.44 | $0.44 | 141,100 |
| 2022-08-26 | $0.46 | $0.46 | 91,300 |
| 2022-08-25 | $0.47 | $0.47 | 115,800 |
| 2022-08-24 | $0.48 | $0.48 | 168,400 |
| 2022-08-23 | $0.46 | $0.46 | 5,300 |
| 2022-08-22 | $0.49 | $0.49 | 135,300 |
| 2022-08-19 | $0.47 | $0.47 | 199,300 |
| 2022-08-18 | $0.48 | $0.48 | 26,900 |
| 2022-08-17 | $0.49 | $0.49 | 222,700 |
| 2022-08-16 | $0.51 | $0.51 | 49,100 |
| 2022-08-15 | $0.51 | $0.51 | 33,400 |
| 2022-08-12 | $0.51 | $0.51 | 186,400 |
| 2022-08-11 | $0.51 | $0.51 | 164,600 |
| 2022-08-10 | $0.49 | $0.49 | 143,400 |
| 2022-08-09 | $0.48 | $0.48 | 219,700 |
| 2022-08-08 | $0.50 | $0.50 | 765,700 |
| 2022-08-05 | $0.46 | $0.46 | 328,100 |
| 2022-08-04 | $0.45 | $0.45 | 179,200 |
| 2022-08-03 | $0.39 | $0.39 | 112,900 |
| 2022-08-02 | $0.40 | $0.40 | 678,400 |
| 2022-08-01 | $0.42 | $0.42 | 508,700 |
| 2022-07-29 | $0.40 | $0.40 | 91,100 |
| 2022-07-28 | $0.40 | $0.40 | 257,800 |
| 2022-07-27 | $0.36 | $0.36 | 338,700 |
| 2022-07-26 | $0.37 | $0.37 | 339,500 |
| 2022-07-25 | $0.36 | $0.36 | 123,700 |
| 2022-07-22 | $0.36 | $0.36 | 350,700 |
| 2022-07-21 | $0.38 | $0.38 | 1,199,100 |
| 2022-07-20 | $0.33 | $0.33 | 35,200 |
| 2022-07-19 | $0.33 | $0.33 | 114,400 |
| 2022-07-18 | $0.32 | $0.32 | 49,800 |
| 2022-07-15 | $0.28 | $0.28 | 54,300 |
| 2022-07-14 | $0.32 | $0.32 | 55,100 |
| 2022-07-13 | $0.30 | $0.30 | 73,100 |
| 2022-07-12 | $0.32 | $0.32 | 30,600 |
| 2022-07-11 | $0.32 | $0.32 | 142,500 |
| 2022-07-08 | $0.32 | $0.32 | 38,600 |
| 2022-07-07 | $0.32 | $0.32 | 69,200 |
| 2022-07-06 | $0.29 | $0.29 | 59,700 |
| 2022-07-05 | $0.30 | $0.30 | 37,400 |
| 2022-07-01 | $0.28 | $0.28 | 324,400 |
| 2022-06-30 | $0.30 | $0.30 | 384,800 |
| 2022-06-29 | $0.29 | $0.29 | 176,800 |
| 2022-06-28 | $0.31 | $0.31 | 98,000 |
| 2022-06-27 | $0.30 | $0.30 | 190,000 |
| 2022-06-24 | $0.29 | $0.29 | 205,300 |
| 2022-06-23 | $0.23 | $0.23 | 736,500 |
| 2022-06-22 | $0.27 | $0.27 | 382,300 |
| 2022-06-21 | $0.31 | $0.31 | 94,300 |
| 2022-06-17 | $0.29 | $0.29 | 156,700 |
| 2022-06-16 | $0.28 | $0.28 | 140,300 |
| 2022-06-15 | $0.27 | $0.27 | 555,800 |
| 2022-06-14 | $0.28 | $0.28 | 217,100 |
| 2022-06-13 | $0.30 | $0.30 | 237,200 |
| 2022-06-10 | $0.32 | $0.32 | 454,400 |
| 2022-06-09 | $0.32 | $0.32 | 479,700 |
| 2022-06-08 | $0.36 | $0.36 | 284,900 |
| 2022-06-07 | $0.36 | $0.36 | 38,200 |
| 2022-06-06 | $0.38 | $0.38 | 69,000 |
| 2022-06-03 | $0.38 | $0.38 | 242,300 |
| 2022-06-02 | $0.35 | $0.35 | 644,400 |
| 2022-06-01 | $0.37 | $0.37 | 231,900 |
| 2022-05-31 | $0.39 | $0.39 | 43,300 |
| 2022-05-27 | $0.39 | $0.39 | 43,200 |
| 2022-05-26 | $0.39 | $0.39 | 72,000 |
| 2022-05-25 | $0.39 | $0.39 | 87,600 |
| 2022-05-24 | $0.38 | $0.38 | 71,200 |
| 2022-05-23 | $0.39 | $0.39 | 24,300 |
| 2022-05-20 | $0.37 | $0.37 | 132,300 |
| 2022-05-19 | $0.38 | $0.38 | 166,600 |
| 2022-05-18 | $0.40 | $0.40 | 39,300 |
| 2022-05-17 | $0.39 | $0.39 | 168,600 |
| 2022-05-16 | $0.36 | $0.36 | 153,900 |
| 2022-05-13 | $0.35 | $0.35 | 196,400 |
| 2022-05-12 | $0.35 | $0.35 | 337,100 |
| 2022-05-11 | $0.37 | $0.37 | 138,000 |
| 2022-05-10 | $0.39 | $0.39 | 138,100 |
| 2022-05-09 | $0.39 | $0.39 | 750,300 |
| 2022-05-06 | $0.42 | $0.42 | 135,600 |
| 2022-05-05 | $0.41 | $0.41 | 243,900 |
| 2022-05-04 | $0.48 | $0.48 | 91,600 |
| 2022-05-03 | $0.48 | $0.48 | 37,300 |
| 2022-05-02 | $0.47 | $0.47 | 113,500 |
| 2022-04-29 | $0.49 | $0.49 | 22,000 |
| 2022-04-28 | $0.48 | $0.48 | 114,000 |
| 2022-04-27 | $0.47 | $0.47 | 182,600 |
| 2022-04-26 | $0.43 | $0.43 | 347,300 |
| 2022-04-25 | $0.48 | $0.48 | 164,300 |
| 2022-04-22 | $0.50 | $0.50 | 259,700 |
| 2022-04-21 | $0.52 | $0.52 | 447,800 |
| 2022-04-20 | $0.53 | $0.53 | 110,400 |
| 2022-04-19 | $0.56 | $0.56 | 76,700 |
| 2022-04-18 | $0.57 | $0.57 | 44,500 |
| 2022-04-14 | $0.52 | $0.52 | 142,800 |
| 2022-04-13 | $0.55 | $0.55 | 192,200 |
| 2022-04-12 | $0.54 | $0.54 | 37,300 |
| 2022-04-11 | $0.54 | $0.54 | 51,500 |
| 2022-04-08 | $0.56 | $0.56 | 68,000 |
| 2022-04-07 | $0.55 | $0.55 | 205,000 |
| 2022-04-06 | $0.57 | $0.57 | 142,200 |
| 2022-04-05 | $0.58 | $0.58 | 280,900 |
| 2022-04-04 | $0.60 | $0.60 | 590,600 |
| 2022-04-01 | $0.56 | $0.56 | 512,500 |
| 2022-03-31 | $0.53 | $0.53 | 782,500 |
| 2022-03-30 | $0.45 | $0.45 | 198,700 |
| 2022-03-29 | $0.44 | $0.44 | 124,800 |
| 2022-03-28 | $0.43 | $0.43 | 44,800 |
| 2022-03-25 | $0.45 | $0.45 | 12,200 |
| 2022-03-24 | $0.44 | $0.44 | 112,000 |
| 2022-03-23 | $0.45 | $0.45 | 102,000 |
| 2022-03-22 | $0.43 | $0.43 | 93,800 |
| 2022-03-21 | $0.43 | $0.43 | 211,300 |
| 2022-03-18 | $0.41 | $0.41 | 143,400 |
| 2022-03-17 | $0.37 | $0.37 | 155,800 |
| 2022-03-16 | $0.35 | $0.35 | 313,300 |
| 2022-03-15 | $0.34 | $0.34 | 204,800 |
| 2022-03-14 | $0.36 | $0.36 | 358,600 |
| 2022-03-11 | $0.39 | $0.39 | 153,900 |
| 2022-03-10 | $0.38 | $0.38 | 144,400 |
| 2022-03-09 | $0.42 | $0.42 | 419,500 |
| 2022-03-08 | $0.40 | $0.40 | 220,200 |
| 2022-03-07 | $0.40 | $0.40 | 28,100 |
| 2022-03-04 | $0.40 | $0.40 | 80,300 |
| 2022-03-03 | $0.44 | $0.44 | 132,800 |
| 2022-03-02 | $0.42 | $0.42 | 365,100 |
| 2022-03-01 | $0.38 | $0.38 | 20,600 |
| 2022-02-28 | $0.41 | $0.41 | 120,000 |
| 2022-02-25 | $0.41 | $0.41 | 112,500 |
| 2022-02-24 | $0.39 | $0.39 | 228,200 |
| 2022-02-23 | $0.42 | $0.42 | 102,600 |
| 2022-02-22 | $0.42 | $0.42 | 228,600 |
| 2022-02-18 | $0.43 | $0.43 | 96,800 |
| 2022-02-17 | $0.41 | $0.41 | 129,400 |
| 2022-02-16 | $0.46 | $0.45 | 45,300 |
| 2022-02-15 | $0.41 | $0.41 | 155,700 |
| 2022-02-14 | $0.42 | $0.42 | 341,300 |
| 2022-02-11 | $0.44 | $0.44 | 117,500 |
| 2022-02-10 | $0.46 | $0.46 | 65,600 |
| 2022-02-09 | $0.46 | $0.45 | 429,200 |
| 2022-02-08 | $0.45 | $0.45 | 149,700 |
| 2022-02-07 | $0.47 | $0.47 | 54,400 |
| 2022-02-04 | $0.48 | $0.48 | 8,800 |
| 2022-02-03 | $0.47 | $0.47 | 25,800 |
| 2022-02-02 | $0.46 | $0.46 | 313,700 |
| 2022-02-01 | $0.50 | $0.50 | 40,300 |
| 2022-01-31 | $0.46 | $0.46 | 51,300 |
| 2022-01-28 | $0.45 | $0.45 | 229,200 |
| 2022-01-27 | $0.44 | $0.44 | 374,400 |
| 2022-01-26 | $0.48 | $0.48 | 185,100 |
| 2022-01-25 | $0.50 | $0.50 | 107,300 |
| 2022-01-24 | $0.52 | $0.52 | 276,200 |
| 2022-01-21 | $0.54 | $0.54 | 100,700 |
| 2022-01-20 | $0.56 | $0.56 | 46,900 |
| 2022-01-19 | $0.57 | $0.57 | 31,500 |
| 2022-01-18 | $0.59 | $0.59 | 158,500 |
| 2022-01-14 | $0.57 | $0.57 | 30,000 |
| 2022-01-13 | $0.59 | $0.59 | 439,200 |
| 2022-01-12 | $0.59 | $0.59 | 131,100 |
| 2022-01-11 | $0.57 | $0.57 | 131,300 |
| 2022-01-10 | $0.54 | $0.54 | 51,600 |
| 2022-01-07 | $0.55 | $0.55 | 224,100 |
| 2022-01-06 | $0.57 | $0.57 | 292,600 |
| 2022-01-05 | $0.59 | $0.59 | 185,500 |
| 2022-01-04 | $0.60 | $0.60 | 119,000 |
| 2022-01-03 | $0.59 | $0.59 | 165,800 |