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
- 1996-10-23 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 | $0.27 | $0.27 | 321,169 |
| 2022-12-29 | $0.27 | $0.27 | 267,902 |
| 2022-12-28 | $0.29 | $0.29 | 198,431 |
| 2022-12-27 | $0.32 | $0.32 | 78,343 |
| 2022-12-23 | $0.29 | $0.29 | 123,679 |
| 2022-12-22 | $0.29 | $0.29 | 130,603 |
| 2022-12-21 | $0.30 | $0.30 | 420,703 |
| 2022-12-20 | $0.30 | $0.30 | 517,890 |
| 2022-12-19 | $0.28 | $0.28 | 349,305 |
| 2022-12-16 | $0.29 | $0.29 | 245,792 |
| 2022-12-15 | $0.28 | $0.28 | 178,172 |
| 2022-12-14 | $0.28 | $0.28 | 318,765 |
| 2022-12-13 | $0.29 | $0.29 | 429,709 |
| 2022-12-12 | $0.29 | $0.29 | 692,888 |
| 2022-12-09 | $0.31 | $0.31 | 186,504 |
| 2022-12-08 | $0.32 | $0.32 | 266,620 |
| 2022-12-07 | $0.33 | $0.33 | 121,125 |
| 2022-12-06 | $0.34 | $0.34 | 107,693 |
| 2022-12-05 | $0.34 | $0.34 | 249,314 |
| 2022-12-02 | $0.35 | $0.35 | 534,937 |
| 2022-12-01 | $0.34 | $0.34 | 467,685 |
| 2022-11-30 | $0.34 | $0.34 | 422,139 |
| 2022-11-29 | $0.32 | $0.32 | 98,265 |
| 2022-11-28 | $0.30 | $0.30 | 761,216 |
| 2022-11-25 | $0.32 | $0.32 | 229,352 |
| 2022-11-23 | $0.33 | $0.33 | 326,209 |
| 2022-11-22 | $0.33 | $0.33 | 699,987 |
| 2022-11-21 | $0.34 | $0.34 | 281,558 |
| 2022-11-18 | $0.33 | $0.33 | 286,455 |
| 2022-11-17 | $0.34 | $0.34 | 187,139 |
| 2022-11-16 | $0.34 | $0.34 | 305,470 |
| 2022-11-15 | $0.35 | $0.35 | 365,688 |
| 2022-11-14 | $0.37 | $0.37 | 760,362 |
| 2022-11-11 | $0.37 | $0.37 | 395,857 |
| 2022-11-10 | $0.35 | $0.35 | 367,567 |
| 2022-11-09 | $0.32 | $0.32 | 547,266 |
| 2022-11-08 | $0.35 | $0.35 | 435,395 |
| 2022-11-07 | $0.31 | $0.31 | 124,510 |
| 2022-11-04 | $0.30 | $0.30 | 403,129 |
| 2022-11-03 | $0.28 | $0.28 | 38,080 |
| 2022-11-02 | $0.27 | $0.27 | 232,693 |
| 2022-11-01 | $0.29 | $0.29 | 620,820 |
| 2022-10-31 | $0.29 | $0.29 | 157,420 |
| 2022-10-28 | $0.30 | $0.30 | 207,342 |
| 2022-10-27 | $0.30 | $0.30 | 203,376 |
| 2022-10-26 | $0.31 | $0.31 | 190,622 |
| 2022-10-25 | $0.31 | $0.31 | 75,207 |
| 2022-10-24 | $0.30 | $0.30 | 62,652 |
| 2022-10-21 | $0.30 | $0.30 | 236,955 |
| 2022-10-20 | $0.28 | $0.28 | 165,422 |
| 2022-10-19 | $0.29 | $0.29 | 112,241 |
| 2022-10-18 | $0.30 | $0.30 | 267,482 |
| 2022-10-17 | $0.28 | $0.28 | 113,024 |
| 2022-10-14 | $0.28 | $0.28 | 264,256 |
| 2022-10-13 | $0.29 | $0.29 | 197,594 |
| 2022-10-12 | $0.29 | $0.29 | 564,206 |
| 2022-10-11 | $0.30 | $0.30 | 492,667 |
| 2022-10-10 | $0.32 | $0.32 | 137,572 |
| 2022-10-07 | $0.31 | $0.31 | 323,728 |
| 2022-10-06 | $0.32 | $0.32 | 307,293 |
| 2022-10-05 | $0.30 | $0.30 | 268,566 |
| 2022-10-04 | $0.31 | $0.31 | 853,374 |
| 2022-10-03 | $0.31 | $0.31 | 418,339 |
| 2022-09-30 | $0.27 | $0.27 | 531,358 |
| 2022-09-29 | $0.25 | $0.25 | 185,208 |
| 2022-09-28 | $0.26 | $0.26 | 230,923 |
| 2022-09-27 | $0.22 | $0.22 | 293,950 |
| 2022-09-26 | $0.23 | $0.23 | 542,490 |
| 2022-09-23 | $0.25 | $0.25 | 398,384 |
| 2022-09-22 | $0.26 | $0.26 | 96,677 |
| 2022-09-21 | $0.28 | $0.28 | 126,839 |
| 2022-09-20 | $0.26 | $0.26 | 161,804 |
| 2022-09-19 | $0.27 | $0.27 | 278,291 |
| 2022-09-16 | $0.27 | $0.27 | 528,480 |
| 2022-09-15 | $0.28 | $0.28 | 430,278 |
| 2022-09-14 | $0.30 | $0.30 | 209,130 |
| 2022-09-13 | $0.27 | $0.27 | 135,750 |
| 2022-09-12 | $0.27 | $0.27 | 354,536 |
| 2022-09-09 | $0.27 | $0.27 | 261,168 |
| 2022-09-08 | $0.27 | $0.27 | 150,597 |
| 2022-09-07 | $0.26 | $0.26 | 522,606 |
| 2022-09-06 | $0.26 | $0.26 | 149,740 |
| 2022-09-02 | $0.27 | $0.27 | 256,319 |
| 2022-09-01 | $0.25 | $0.25 | 440,543 |
| 2022-08-31 | $0.25 | $0.25 | 69,270 |
| 2022-08-30 | $0.27 | $0.27 | 146,430 |
| 2022-08-29 | $0.27 | $0.27 | 194,893 |
| 2022-08-26 | $0.27 | $0.27 | 165,037 |
| 2022-08-25 | $0.27 | $0.27 | 278,012 |
| 2022-08-24 | $0.26 | $0.26 | 65,532 |
| 2022-08-23 | $0.27 | $0.27 | 273,656 |
| 2022-08-22 | $0.26 | $0.26 | 261,102 |
| 2022-08-19 | $0.26 | $0.26 | 479,796 |
| 2022-08-18 | $0.29 | $0.29 | 109,926 |
| 2022-08-17 | $0.32 | $0.32 | 102,885 |
| 2022-08-16 | $0.32 | $0.32 | 254,151 |
| 2022-08-15 | $0.29 | $0.29 | 180,315 |
| 2022-08-12 | $0.32 | $0.32 | 145,093 |
| 2022-08-11 | $0.33 | $0.33 | 99,177 |
| 2022-08-10 | $0.33 | $0.33 | 176,456 |
| 2022-08-09 | $0.32 | $0.32 | 140,159 |
| 2022-08-08 | $0.34 | $0.34 | 132,828 |
| 2022-08-05 | $0.32 | $0.32 | 230,381 |
| 2022-08-04 | $0.35 | $0.35 | 346,944 |
| 2022-08-03 | $0.32 | $0.32 | 273,989 |
| 2022-08-02 | $0.31 | $0.31 | 205,847 |
| 2022-08-01 | $0.33 | $0.33 | 189,712 |
| 2022-07-29 | $0.30 | $0.30 | 115,133 |
| 2022-07-28 | $0.28 | $0.28 | 471,469 |
| 2022-07-27 | $0.26 | $0.26 | 38,500 |
| 2022-07-26 | $0.24 | $0.24 | 97,890 |
| 2022-07-25 | $0.24 | $0.24 | 96,267 |
| 2022-07-22 | $0.25 | $0.25 | 86,425 |
| 2022-07-21 | $0.26 | $0.26 | 124,370 |
| 2022-07-20 | $0.24 | $0.24 | 104,792 |
| 2022-07-19 | $0.23 | $0.23 | 78,214 |
| 2022-07-18 | $0.23 | $0.23 | 163,900 |
| 2022-07-15 | $0.22 | $0.22 | 50,400 |
| 2022-07-14 | $0.22 | $0.22 | 144,160 |
| 2022-07-13 | $0.23 | $0.23 | 117,465 |
| 2022-07-12 | $0.21 | $0.21 | 293,374 |
| 2022-07-11 | $0.22 | $0.22 | 138,313 |
| 2022-07-08 | $0.24 | $0.24 | 185,907 |
| 2022-07-07 | $0.24 | $0.24 | 344,290 |
| 2022-07-06 | $0.25 | $0.25 | 190,171 |
| 2022-07-05 | $0.26 | $0.26 | 652,368 |
| 2022-07-01 | $0.30 | $0.30 | 237,603 |
| 2022-06-30 | $0.27 | $0.27 | 474,931 |
| 2022-06-29 | $0.27 | $0.27 | 77,308 |
| 2022-06-28 | $0.27 | $0.27 | 273,639 |
| 2022-06-27 | $0.29 | $0.29 | 169,005 |
| 2022-06-24 | $0.29 | $0.29 | 137,371 |
| 2022-06-23 | $0.27 | $0.27 | 124,190 |
| 2022-06-22 | $0.28 | $0.28 | 49,216 |
| 2022-06-21 | $0.29 | $0.29 | 124,458 |
| 2022-06-17 | $0.28 | $0.28 | 47,916 |
| 2022-06-16 | $0.29 | $0.29 | 65,072 |
| 2022-06-15 | $0.28 | $0.28 | 88,322 |
| 2022-06-14 | $0.28 | $0.28 | 43,800 |
| 2022-06-13 | $0.28 | $0.28 | 75,439 |
| 2022-06-10 | $0.30 | $0.30 | 101,569 |
| 2022-06-09 | $0.29 | $0.29 | 40,557 |
| 2022-06-08 | $0.30 | $0.30 | 93,914 |
| 2022-06-07 | $0.32 | $0.32 | 101,429 |
| 2022-06-06 | $0.31 | $0.31 | 96,612 |
| 2022-06-03 | $0.32 | $0.32 | 163,542 |
| 2022-06-02 | $0.32 | $0.32 | 264,497 |
| 2022-06-01 | $0.29 | $0.29 | 48,914 |
| 2022-05-31 | $0.28 | $0.28 | 234,321 |
| 2022-05-27 | $0.29 | $0.29 | 69,876 |
| 2022-05-26 | $0.30 | $0.30 | 142,101 |
| 2022-05-25 | $0.30 | $0.30 | 13,628 |
| 2022-05-24 | $0.32 | $0.32 | 112,645 |
| 2022-05-23 | $0.31 | $0.31 | 15,177 |
| 2022-05-20 | $0.28 | $0.28 | 225,781 |
| 2022-05-19 | $0.29 | $0.29 | 84,610 |
| 2022-05-18 | $0.28 | $0.28 | 196,894 |
| 2022-05-17 | $0.31 | $0.31 | 167,530 |
| 2022-05-16 | $0.29 | $0.29 | 115,737 |
| 2022-05-13 | $0.29 | $0.29 | 245,558 |
| 2022-05-12 | $0.25 | $0.25 | 217,856 |
| 2022-05-11 | $0.30 | $0.30 | 124,129 |
| 2022-05-10 | $0.28 | $0.28 | 346,327 |
| 2022-05-09 | $0.30 | $0.30 | 316,121 |
| 2022-05-06 | $0.33 | $0.33 | 973,912 |
| 2022-05-05 | $0.36 | $0.36 | 349,720 |
| 2022-05-04 | $0.41 | $0.41 | 62,939 |
| 2022-05-03 | $0.38 | $0.38 | 40,567 |
| 2022-05-02 | $0.38 | $0.38 | 180,819 |
| 2022-04-29 | $0.40 | $0.40 | 85,506 |
| 2022-04-28 | $0.41 | $0.41 | 128,989 |
| 2022-04-27 | $0.40 | $0.40 | 169,316 |
| 2022-04-26 | $0.40 | $0.40 | 162,413 |
| 2022-04-25 | $0.42 | $0.42 | 278,890 |
| 2022-04-22 | $0.42 | $0.42 | 158,847 |
| 2022-04-21 | $0.44 | $0.44 | 442,504 |
| 2022-04-20 | $0.47 | $0.47 | 159,801 |
| 2022-04-19 | $0.48 | $0.48 | 94,064 |
| 2022-04-18 | $0.49 | $0.49 | 290,413 |
| 2022-04-14 | $0.49 | $0.49 | 157,034 |
| 2022-04-13 | $0.49 | $0.49 | 177,991 |
| 2022-04-12 | $0.48 | $0.48 | 69,985 |
| 2022-04-11 | $0.47 | $0.47 | 114,162 |
| 2022-04-08 | $0.46 | $0.46 | 164,398 |
| 2022-04-07 | $0.47 | $0.47 | 144,970 |
| 2022-04-06 | $0.44 | $0.44 | 194,177 |
| 2022-04-05 | $0.46 | $0.46 | 210,240 |
| 2022-04-04 | $0.48 | $0.48 | 165,497 |
| 2022-04-01 | $0.47 | $0.47 | 56,381 |
| 2022-03-31 | $0.49 | $0.49 | 379,276 |
| 2022-03-30 | $0.47 | $0.47 | 84,890 |
| 2022-03-29 | $0.49 | $0.49 | 261,946 |
| 2022-03-28 | $0.47 | $0.47 | 125,830 |
| 2022-03-25 | $0.49 | $0.49 | 179,728 |
| 2022-03-24 | $0.50 | $0.50 | 70,105 |
| 2022-03-23 | $0.50 | $0.50 | 63,860 |
| 2022-03-22 | $0.49 | $0.49 | 118,531 |
| 2022-03-21 | $0.51 | $0.51 | 39,777 |
| 2022-03-18 | $0.48 | $0.48 | 106,592 |
| 2022-03-17 | $0.51 | $0.51 | 231,223 |
| 2022-03-16 | $0.46 | $0.46 | 151,900 |
| 2022-03-15 | $0.42 | $0.42 | 220,085 |
| 2022-03-14 | $0.43 | $0.43 | 252,500 |
| 2022-03-11 | $0.47 | $0.47 | 167,280 |
| 2022-03-10 | $0.50 | $0.50 | 245,079 |
| 2022-03-09 | $0.46 | $0.46 | 216,744 |
| 2022-03-08 | $0.50 | $0.50 | 526,465 |
| 2022-03-07 | $0.49 | $0.49 | 447,356 |
| 2022-03-04 | $0.54 | $0.54 | 250,478 |
| 2022-03-03 | $0.52 | $0.52 | 298,772 |
| 2022-03-02 | $0.48 | $0.48 | 100,701 |
| 2022-03-01 | $0.46 | $0.46 | 104,524 |
| 2022-02-28 | $0.44 | $0.44 | 102,675 |
| 2022-02-25 | $0.46 | $0.46 | 94,362 |
| 2022-02-24 | $0.47 | $0.47 | 398,000 |
| 2022-02-23 | $0.47 | $0.47 | 181,939 |
| 2022-02-22 | $0.45 | $0.45 | 264,125 |
| 2022-02-18 | $0.41 | $0.41 | 113,189 |
| 2022-02-17 | $0.43 | $0.43 | 324,928 |
| 2022-02-16 | $0.42 | $0.42 | 143,573 |
| 2022-02-15 | $0.41 | $0.41 | 210,974 |
| 2022-02-14 | $0.41 | $0.41 | 211,611 |
| 2022-02-11 | $0.39 | $0.39 | 116,778 |
| 2022-02-10 | $0.36 | $0.36 | 86,735 |
| 2022-02-09 | $0.38 | $0.38 | 607,523 |
| 2022-02-08 | $0.38 | $0.38 | 154,550 |
| 2022-02-07 | $0.36 | $0.36 | 73,387 |
| 2022-02-04 | $0.35 | $0.35 | 115,792 |
| 2022-02-03 | $0.36 | $0.36 | 103,304 |
| 2022-02-02 | $0.35 | $0.35 | 101,992 |
| 2022-02-01 | $0.36 | $0.36 | 81,668 |
| 2022-01-31 | $0.35 | $0.35 | 164,559 |
| 2022-01-28 | $0.35 | $0.35 | 114,178 |
| 2022-01-27 | $0.35 | $0.35 | 103,712 |
| 2022-01-26 | $0.38 | $0.38 | 34,184 |
| 2022-01-25 | $0.40 | $0.40 | 220,640 |
| 2022-01-24 | $0.38 | $0.38 | 243,306 |
| 2022-01-21 | $0.39 | $0.39 | 90,157 |
| 2022-01-20 | $0.40 | $0.40 | 321,345 |
| 2022-01-19 | $0.39 | $0.39 | 489,560 |
| 2022-01-18 | $0.38 | $0.38 | 252,547 |
| 2022-01-14 | $0.37 | $0.37 | 72,255 |
| 2022-01-13 | $0.39 | $0.39 | 125,374 |
| 2022-01-12 | $0.40 | $0.40 | 89,378 |
| 2022-01-11 | $0.39 | $0.39 | 100,676 |
| 2022-01-10 | $0.38 | $0.38 | 113,650 |
| 2022-01-07 | $0.37 | $0.37 | 155,895 |
| 2022-01-06 | $0.36 | $0.36 | 195,974 |
| 2022-01-05 | $0.35 | $0.35 | 266,643 |
| 2022-01-04 | $0.39 | $0.39 | 81,328 |
| 2022-01-03 | $0.40 | $0.40 | 30,986 |