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
- 2011-12-28 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 | $0.07 | $0.07 | 2,905 |
| 2022-12-29 | $0.07 | $0.07 | 252 |
| 2022-12-28 | $0.08 | $0.08 | 0 |
| 2022-12-27 | $0.08 | $0.08 | 1,100 |
| 2022-12-23 | $0.06 | $0.06 | 14,172 |
| 2022-12-22 | $0.12 | $0.12 | 9,700 |
| 2022-12-21 | $0.06 | $0.06 | 2,000 |
| 2022-12-20 | $0.18 | $0.18 | 786 |
| 2022-12-19 | $0.19 | $0.19 | 3,890 |
| 2022-12-16 | $0.13 | $0.13 | 1,662 |
| 2022-12-15 | $0.15 | $0.15 | 0 |
| 2022-12-14 | $0.15 | $0.15 | 480 |
| 2022-12-13 | $0.12 | $0.12 | 2,750 |
| 2022-12-12 | $0.13 | $0.13 | 3,333 |
| 2022-12-09 | $0.13 | $0.13 | 4,500 |
| 2022-12-08 | $0.13 | $0.13 | 500 |
| 2022-12-07 | $0.13 | $0.13 | 715 |
| 2022-12-06 | $0.13 | $0.13 | 100 |
| 2022-12-05 | $0.19 | $0.19 | 3,560 |
| 2022-12-02 | $0.13 | $0.13 | 875 |
| 2022-12-01 | $0.13 | $0.13 | 0 |
| 2022-11-30 | $0.13 | $0.13 | 12,880 |
| 2022-11-29 | $0.14 | $0.14 | 7,200 |
| 2022-11-28 | $0.16 | $0.16 | 0 |
| 2022-11-25 | $0.16 | $0.16 | 900 |
| 2022-11-23 | $0.14 | $0.14 | 0 |
| 2022-11-22 | $0.14 | $0.14 | 1,270 |
| 2022-11-21 | $0.20 | $0.20 | 2,000 |
| 2022-11-18 | $0.14 | $0.14 | 0 |
| 2022-11-17 | $0.14 | $0.14 | 4,820 |
| 2022-11-16 | $0.14 | $0.14 | 266 |
| 2022-11-15 | $0.14 | $0.14 | 0 |
| 2022-11-14 | $0.14 | $0.14 | 8,600 |
| 2022-11-11 | $0.16 | $0.16 | 3,400 |
| 2022-11-10 | $0.16 | $0.16 | 1,002 |
| 2022-11-09 | $0.16 | $0.16 | 1,200 |
| 2022-11-08 | $0.13 | $0.13 | 9,915 |
| 2022-11-07 | $0.14 | $0.14 | 766 |
| 2022-11-04 | $0.14 | $0.14 | 0 |
| 2022-11-03 | $0.14 | $0.14 | 540 |
| 2022-11-02 | $0.14 | $0.14 | 4,300 |
| 2022-11-01 | $0.13 | $0.13 | 0 |
| 2022-10-31 | $0.13 | $0.13 | 150 |
| 2022-10-28 | $0.13 | $0.13 | 8,785 |
| 2022-10-27 | $0.13 | $0.13 | 6,151 |
| 2022-10-26 | $0.13 | $0.13 | 18,200 |
| 2022-10-25 | $0.13 | $0.13 | 0 |
| 2022-10-24 | $0.13 | $0.13 | 1,018 |
| 2022-10-21 | $0.13 | $0.13 | 1,543 |
| 2022-10-20 | $0.24 | $0.24 | 300 |
| 2022-10-19 | $0.15 | $0.15 | 7,750 |
| 2022-10-18 | $0.17 | $0.17 | 0 |
| 2022-10-17 | $0.17 | $0.17 | 3,000 |
| 2022-10-14 | $0.28 | $0.28 | 13,014 |
| 2022-10-13 | $0.27 | $0.27 | 6,250 |
| 2022-10-12 | $0.20 | $0.20 | 0 |
| 2022-10-11 | $0.20 | $0.20 | 9,950 |
| 2022-10-10 | $0.13 | $0.13 | 0 |
| 2022-10-07 | $0.13 | $0.13 | 1,100 |
| 2022-10-06 | $0.25 | $0.25 | 5,325 |
| 2022-10-05 | $0.15 | $0.15 | 0 |
| 2022-10-04 | $0.15 | $0.15 | 28,860 |
| 2022-10-03 | $0.15 | $0.15 | 1,169 |
| 2022-09-30 | $0.16 | $0.16 | 4,236 |
| 2022-09-29 | $0.16 | $0.16 | 1,000 |
| 2022-09-28 | $0.19 | $0.19 | 1,150 |
| 2022-09-27 | $0.20 | $0.20 | 0 |
| 2022-09-26 | $0.20 | $0.20 | 2,830 |
| 2022-09-23 | $0.16 | $0.16 | 0 |
| 2022-09-22 | $0.16 | $0.16 | 0 |
| 2022-09-21 | $0.16 | $0.16 | 0 |
| 2022-09-20 | $0.16 | $0.16 | 0 |
| 2022-09-19 | $0.16 | $0.16 | 4,000 |
| 2022-09-16 | $0.15 | $0.15 | 505 |
| 2022-09-15 | $0.26 | $0.26 | 1,000 |
| 2022-09-14 | $0.15 | $0.15 | 0 |
| 2022-09-13 | $0.15 | $0.15 | 0 |
| 2022-09-12 | $0.15 | $0.15 | 4,050 |
| 2022-09-09 | $0.18 | $0.18 | 15,000 |
| 2022-09-08 | $0.18 | $0.18 | 0 |
| 2022-09-07 | $0.18 | $0.18 | 2,490 |
| 2022-09-06 | $0.18 | $0.18 | 5,900 |
| 2022-09-02 | $0.28 | $0.28 | 3,475 |
| 2022-09-01 | $0.27 | $0.27 | 22,816 |
| 2022-08-31 | $0.29 | $0.29 | 1,750 |
| 2022-08-30 | $0.20 | $0.20 | 10,550 |
| 2022-08-29 | $0.17 | $0.17 | 22,064 |
| 2022-08-26 | $0.17 | $0.17 | 7,374 |
| 2022-08-25 | $0.16 | $0.16 | 1,143 |
| 2022-08-24 | $0.16 | $0.16 | 9,500 |
| 2022-08-23 | $0.16 | $0.16 | 1,305 |
| 2022-08-22 | $0.15 | $0.15 | 16,599 |
| 2022-08-19 | $0.15 | $0.15 | 0 |
| 2022-08-18 | $0.15 | $0.15 | 1,000 |
| 2022-08-17 | $0.15 | $0.15 | 0 |
| 2022-08-16 | $0.15 | $0.15 | 0 |
| 2022-08-15 | $0.15 | $0.15 | 150 |
| 2022-08-12 | $0.17 | $0.17 | 22,683 |
| 2022-08-11 | $0.12 | $0.12 | 8,311 |
| 2022-08-10 | $0.30 | $0.30 | 7,853 |
| 2022-08-09 | $0.12 | $0.12 | 4,530 |
| 2022-08-08 | $0.11 | $0.11 | 12,880 |
| 2022-08-05 | $0.04 | $0.04 | 11,352 |
| 2022-08-04 | $0.00 | $0.00 | 0 |
| 2022-08-03 | $0.00 | $0.00 | 0 |
| 2022-08-02 | $0.00 | $0.00 | 0 |
| 2022-08-01 | $0.00 | $0.00 | 0 |
| 2022-07-29 | $0.00 | $0.00 | 0 |
| 2022-07-28 | $0.00 | $0.00 | 0 |
| 2022-07-27 | $0.00 | $0.00 | 0 |
| 2022-07-26 | $0.00 | $0.00 | 0 |
| 2022-07-25 | $0.00 | $0.00 | 0 |
| 2022-07-22 | $0.00 | $0.00 | 100 |
| 2022-07-21 | $0.00 | $0.00 | 0 |
| 2022-07-20 | $0.00 | $0.00 | 0 |
| 2022-07-19 | $0.00 | $0.00 | 0 |
| 2022-07-18 | $0.00 | $0.00 | 0 |
| 2022-07-15 | $0.00 | $0.00 | 0 |
| 2022-07-14 | $0.00 | $0.00 | 0 |
| 2022-07-13 | $0.00 | $0.00 | 0 |
| 2022-07-12 | $0.00 | $0.00 | 0 |
| 2022-07-11 | $0.00 | $0.00 | 0 |
| 2022-07-08 | $0.00 | $0.00 | 0 |
| 2022-07-07 | $0.00 | $0.00 | 0 |
| 2022-07-06 | $0.00 | $0.00 | 0 |
| 2022-07-05 | $0.00 | $0.00 | 300 |
| 2022-07-01 | $0.00 | $0.00 | 0 |
| 2022-06-30 | $0.00 | $0.00 | 0 |
| 2022-06-29 | $0.00 | $0.00 | 0 |
| 2022-06-28 | $0.00 | $0.00 | 0 |
| 2022-06-27 | $0.00 | $0.00 | 0 |
| 2022-06-24 | $0.00 | $0.00 | 0 |
| 2022-06-23 | $0.00 | $0.00 | 0 |
| 2022-06-22 | $0.00 | $0.00 | 0 |
| 2022-06-21 | $0.00 | $0.00 | 0 |
| 2022-06-17 | $0.00 | $0.00 | 1,000 |
| 2022-06-16 | $0.00 | $0.00 | 200 |
| 2022-06-15 | $0.00 | $0.00 | 0 |
| 2022-06-14 | $0.00 | $0.00 | 0 |
| 2022-06-13 | $0.00 | $0.00 | 0 |
| 2022-06-10 | $0.00 | $0.00 | 0 |
| 2022-06-09 | $0.00 | $0.00 | 0 |
| 2022-06-08 | $0.00 | $0.00 | 0 |
| 2022-06-07 | $0.00 | $0.00 | 0 |
| 2022-06-06 | $0.00 | $0.00 | 0 |
| 2022-06-03 | $0.00 | $0.00 | 0 |
| 2022-06-02 | $0.00 | $0.00 | 0 |
| 2022-06-01 | $0.00 | $0.00 | 175 |
| 2022-05-31 | $0.00 | $0.00 | 3,000 |
| 2022-05-27 | $0.00 | $0.00 | 0 |
| 2022-05-26 | $0.00 | $0.00 | 0 |
| 2022-05-25 | $0.00 | $0.00 | 700 |
| 2022-05-24 | $0.00 | $0.00 | 0 |
| 2022-05-23 | $0.00 | $0.00 | 0 |
| 2022-05-20 | $0.00 | $0.00 | 0 |
| 2022-05-19 | $0.00 | $0.00 | 0 |
| 2022-05-18 | $0.00 | $0.00 | 3,500 |
| 2022-05-17 | $0.00 | $0.00 | 200 |
| 2022-05-16 | $0.00 | $0.00 | 1,974 |
| 2022-05-13 | $0.00 | $0.00 | 222 |
| 2022-05-12 | $0.00 | $0.00 | 3,500 |
| 2022-05-11 | $0.00 | $0.00 | 0 |
| 2022-05-10 | $0.00 | $0.00 | 0 |
| 2022-05-09 | $0.00 | $0.00 | 0 |
| 2022-05-06 | $0.00 | $0.00 | 143 |
| 2022-05-05 | $0.00 | $0.00 | 352 |
| 2022-05-04 | $0.00 | $0.00 | 2,668 |
| 2022-05-03 | $0.26 | $0.26 | 0 |
| 2022-05-02 | $0.26 | $0.26 | 0 |
| 2022-04-29 | $0.26 | $0.26 | 0 |
| 2022-04-28 | $0.26 | $0.26 | 0 |
| 2022-04-27 | $0.26 | $0.26 | 0 |
| 2022-04-26 | $0.26 | $0.26 | 0 |
| 2022-04-25 | $0.26 | $0.26 | 0 |
| 2022-04-22 | $0.26 | $0.26 | 3,920 |
| 2022-04-21 | $0.31 | $0.31 | 0 |
| 2022-04-20 | $0.31 | $0.31 | 0 |
| 2022-04-19 | $0.31 | $0.31 | 0 |
| 2022-04-18 | $0.31 | $0.31 | 4,295 |
| 2022-04-14 | $0.33 | $0.33 | 6,981 |
| 2022-04-13 | $0.38 | $0.38 | 25,703 |
| 2022-04-12 | $0.37 | $0.37 | 9,616 |
| 2022-04-11 | $0.30 | $0.30 | 2,796 |
| 2022-04-08 | $0.29 | $0.29 | 1,202 |
| 2022-04-07 | $0.29 | $0.29 | 2,815 |
| 2022-04-06 | $0.29 | $0.29 | 5,796 |
| 2022-04-05 | $0.26 | $0.26 | 11,450 |
| 2022-04-04 | $0.29 | $0.29 | 13,704 |
| 2022-04-01 | $0.26 | $0.26 | 11,993 |
| 2022-03-31 | $0.29 | $0.29 | 12,592 |
| 2022-03-30 | $0.29 | $0.29 | 904 |
| 2022-03-29 | $0.29 | $0.29 | 6,471 |
| 2022-03-28 | $0.29 | $0.29 | 9,534 |
| 2022-03-25 | $0.29 | $0.29 | 3,925 |
| 2022-03-24 | $0.27 | $0.27 | 41,106 |
| 2022-03-23 | $0.27 | $0.27 | 3,495 |
| 2022-03-22 | $0.27 | $0.27 | 24,856 |
| 2022-03-21 | $0.30 | $0.30 | 31,027 |
| 2022-03-18 | $0.29 | $0.29 | 12,860 |
| 2022-03-17 | $0.28 | $0.28 | 33,326 |
| 2022-03-16 | $0.31 | $0.31 | 1,180 |
| 2022-03-15 | $0.31 | $0.31 | 4,661 |
| 2022-03-14 | $0.32 | $0.32 | 1,300 |
| 2022-03-11 | $0.31 | $0.31 | 7,100 |
| 2022-03-10 | $0.30 | $0.30 | 7,433 |
| 2022-03-09 | $0.33 | $0.33 | 16,057 |
| 2022-03-08 | $0.33 | $0.33 | 16,807 |
| 2022-03-07 | $0.33 | $0.33 | 11,982 |
| 2022-03-04 | $0.37 | $0.37 | 3,615 |
| 2022-03-03 | $0.30 | $0.30 | 9,225 |
| 2022-03-02 | $0.32 | $0.32 | 1,800 |
| 2022-03-01 | $0.30 | $0.30 | 21,462 |
| 2022-02-28 | $0.30 | $0.30 | 5,294 |
| 2022-02-25 | $0.31 | $0.31 | 5,101 |
| 2022-02-24 | $0.35 | $0.35 | 32,922 |
| 2022-02-23 | $0.36 | $0.36 | 2,351 |
| 2022-02-22 | $0.35 | $0.35 | 7,050 |
| 2022-02-18 | $0.35 | $0.35 | 12,141 |
| 2022-02-17 | $0.37 | $0.37 | 21,145 |
| 2022-02-16 | $0.35 | $0.35 | 15,912 |
| 2022-02-15 | $0.38 | $0.38 | 11,073 |
| 2022-02-14 | $0.30 | $0.30 | 34,794 |
| 2022-02-11 | $0.32 | $0.32 | 13,435 |
| 2022-02-10 | $0.32 | $0.32 | 3,893 |
| 2022-02-09 | $0.44 | $0.44 | 6,203 |
| 2022-02-08 | $0.38 | $0.38 | 359 |
| 2022-02-07 | $0.37 | $0.37 | 1,195 |
| 2022-02-04 | $0.41 | $0.41 | 23,881 |
| 2022-02-03 | $0.33 | $0.33 | 13,447 |
| 2022-02-02 | $0.41 | $0.41 | 5,537 |
| 2022-02-01 | $0.44 | $0.44 | 13,155 |
| 2022-01-31 | $0.43 | $0.43 | 11,077 |
| 2022-01-28 | $0.42 | $0.42 | 500 |
| 2022-01-27 | $0.46 | $0.46 | 5,563 |
| 2022-01-26 | $0.42 | $0.42 | 3,950 |
| 2022-01-25 | $0.42 | $0.42 | 525 |
| 2022-01-24 | $0.42 | $0.42 | 13,715 |
| 2022-01-21 | $0.47 | $0.47 | 14,325 |
| 2022-01-20 | $0.50 | $0.50 | 6,668 |
| 2022-01-19 | $0.45 | $0.45 | 3,589 |
| 2022-01-18 | $0.50 | $0.50 | 12,985 |
| 2022-01-14 | $0.45 | $0.45 | 14,666 |
| 2022-01-13 | $0.41 | $0.41 | 0 |
| 2022-01-12 | $0.41 | $0.41 | 43,042 |
| 2022-01-11 | $0.49 | $0.49 | 15,691 |
| 2022-01-10 | $0.53 | $0.53 | 9,724 |
| 2022-01-07 | $0.48 | $0.48 | 14,092 |
| 2022-01-06 | $0.51 | $0.51 | 7,324 |
| 2022-01-05 | $0.58 | $0.58 | 9,092 |
| 2022-01-04 | $0.49 | $0.49 | 16,472 |
| 2022-01-03 | $0.65 | $0.65 | 7,270 |