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
- 2021-06-01 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 | $0.20 | $0.20 | 78,284 |
| 2022-12-29 | $0.21 | $0.21 | 16,200 |
| 2022-12-28 | $0.20 | $0.20 | 59,000 |
| 2022-12-27 | $0.21 | $0.21 | 99,600 |
| 2022-12-23 | $0.21 | $0.21 | 142,862 |
| 2022-12-22 | $0.20 | $0.20 | 155,749 |
| 2022-12-21 | $0.20 | $0.20 | 46,167 |
| 2022-12-20 | $0.19 | $0.19 | 101,080 |
| 2022-12-19 | $0.18 | $0.18 | 151,791 |
| 2022-12-16 | $0.20 | $0.20 | 209,252 |
| 2022-12-15 | $0.20 | $0.20 | 137,900 |
| 2022-12-14 | $0.20 | $0.20 | 175,305 |
| 2022-12-13 | $0.20 | $0.20 | 103,202 |
| 2022-12-12 | $0.20 | $0.20 | 315,161 |
| 2022-12-09 | $0.20 | $0.20 | 55,080 |
| 2022-12-08 | $0.20 | $0.20 | 139,897 |
| 2022-12-07 | $0.21 | $0.21 | 93,896 |
| 2022-12-06 | $0.21 | $0.21 | 57,223 |
| 2022-12-05 | $0.21 | $0.21 | 113,062 |
| 2022-12-02 | $0.22 | $0.22 | 100,587 |
| 2022-12-01 | $0.22 | $0.22 | 265,411 |
| 2022-11-30 | $0.22 | $0.22 | 108,261 |
| 2022-11-29 | $0.22 | $0.22 | 202,847 |
| 2022-11-28 | $0.19 | $0.19 | 255,528 |
| 2022-11-25 | $0.19 | $0.19 | 81,425 |
| 2022-11-23 | $0.17 | $0.17 | 162,911 |
| 2022-11-22 | $0.18 | $0.18 | 34,400 |
| 2022-11-21 | $0.18 | $0.18 | 137,686 |
| 2022-11-18 | $0.19 | $0.19 | 72,630 |
| 2022-11-17 | $0.19 | $0.19 | 87,367 |
| 2022-11-16 | $0.19 | $0.19 | 49,247 |
| 2022-11-15 | $0.19 | $0.19 | 60,327 |
| 2022-11-14 | $0.20 | $0.20 | 279,700 |
| 2022-11-11 | $0.21 | $0.21 | 87,335 |
| 2022-11-10 | $0.21 | $0.21 | 27,090 |
| 2022-11-09 | $0.20 | $0.20 | 73,210 |
| 2022-11-08 | $0.20 | $0.20 | 198,248 |
| 2022-11-07 | $0.20 | $0.20 | 129,230 |
| 2022-11-04 | $0.19 | $0.19 | 115,576 |
| 2022-11-03 | $0.19 | $0.19 | 142,450 |
| 2022-11-02 | $0.21 | $0.21 | 15,054 |
| 2022-11-01 | $0.20 | $0.20 | 92,020 |
| 2022-10-31 | $0.22 | $0.22 | 92,209 |
| 2022-10-28 | $0.22 | $0.22 | 183,586 |
| 2022-10-27 | $0.22 | $0.22 | 30,950 |
| 2022-10-26 | $0.23 | $0.23 | 80,950 |
| 2022-10-25 | $0.24 | $0.24 | 74,981 |
| 2022-10-24 | $0.21 | $0.21 | 25,750 |
| 2022-10-21 | $0.21 | $0.21 | 78,877 |
| 2022-10-20 | $0.20 | $0.20 | 79,730 |
| 2022-10-19 | $0.20 | $0.20 | 49,250 |
| 2022-10-18 | $0.21 | $0.21 | 44,600 |
| 2022-10-17 | $0.22 | $0.22 | 19,923 |
| 2022-10-14 | $0.22 | $0.22 | 199,517 |
| 2022-10-13 | $0.22 | $0.22 | 77,537 |
| 2022-10-12 | $0.24 | $0.24 | 24,962 |
| 2022-10-11 | $0.24 | $0.24 | 22,270 |
| 2022-10-10 | $0.25 | $0.25 | 19,851 |
| 2022-10-07 | $0.23 | $0.23 | 52,501 |
| 2022-10-06 | $0.23 | $0.23 | 222,620 |
| 2022-10-05 | $0.26 | $0.26 | 185,522 |
| 2022-10-04 | $0.26 | $0.26 | 120,301 |
| 2022-10-03 | $0.26 | $0.26 | 206,638 |
| 2022-09-30 | $0.23 | $0.23 | 30,048 |
| 2022-09-29 | $0.22 | $0.22 | 12,500 |
| 2022-09-28 | $0.21 | $0.21 | 90,384 |
| 2022-09-27 | $0.21 | $0.21 | 90,152 |
| 2022-09-26 | $0.23 | $0.23 | 25,649 |
| 2022-09-23 | $0.21 | $0.21 | 113,215 |
| 2022-09-22 | $0.24 | $0.24 | 15,150 |
| 2022-09-21 | $0.24 | $0.24 | 2,900 |
| 2022-09-20 | $0.25 | $0.25 | 57,196 |
| 2022-09-19 | $0.25 | $0.25 | 35,128 |
| 2022-09-16 | $0.25 | $0.25 | 98,404 |
| 2022-09-15 | $0.25 | $0.25 | 159,814 |
| 2022-09-14 | $0.26 | $0.26 | 43,670 |
| 2022-09-13 | $0.25 | $0.25 | 63,175 |
| 2022-09-12 | $0.23 | $0.23 | 142,811 |
| 2022-09-09 | $0.23 | $0.23 | 65,031 |
| 2022-09-08 | $0.24 | $0.24 | 10,550 |
| 2022-09-07 | $0.24 | $0.24 | 111,645 |
| 2022-09-06 | $0.24 | $0.24 | 70,172 |
| 2022-09-02 | $0.23 | $0.23 | 68,452 |
| 2022-09-01 | $0.23 | $0.23 | 27,488 |
| 2022-08-31 | $0.26 | $0.26 | 9,250 |
| 2022-08-30 | $0.24 | $0.24 | 191,560 |
| 2022-08-29 | $0.26 | $0.26 | 18,300 |
| 2022-08-26 | $0.24 | $0.24 | 148,200 |
| 2022-08-25 | $0.26 | $0.26 | 50,921 |
| 2022-08-24 | $0.26 | $0.26 | 72,700 |
| 2022-08-23 | $0.27 | $0.27 | 91,500 |
| 2022-08-22 | $0.27 | $0.27 | 16,341 |
| 2022-08-19 | $0.29 | $0.29 | 80,654 |
| 2022-08-18 | $0.29 | $0.29 | 52,500 |
| 2022-08-17 | $0.28 | $0.28 | 43,622 |
| 2022-08-16 | $0.30 | $0.30 | 14,600 |
| 2022-08-15 | $0.32 | $0.32 | 55,012 |
| 2022-08-12 | $0.30 | $0.30 | 116,520 |
| 2022-08-11 | $0.30 | $0.30 | 102,855 |
| 2022-08-10 | $0.28 | $0.28 | 52,507 |
| 2022-08-09 | $0.28 | $0.28 | 9,203 |
| 2022-08-08 | $0.27 | $0.27 | 41,356 |
| 2022-08-05 | $0.27 | $0.27 | 66,523 |
| 2022-08-04 | $0.28 | $0.28 | 104,202 |
| 2022-08-03 | $0.27 | $0.27 | 68,275 |
| 2022-08-02 | $0.27 | $0.27 | 78,547 |
| 2022-08-01 | $0.30 | $0.30 | 151,779 |
| 2022-07-29 | $0.28 | $0.28 | 94,562 |
| 2022-07-28 | $0.28 | $0.28 | 144,019 |
| 2022-07-27 | $0.25 | $0.25 | 34,436 |
| 2022-07-26 | $0.23 | $0.23 | 21,918 |
| 2022-07-25 | $0.24 | $0.24 | 65,944 |
| 2022-07-22 | $0.24 | $0.24 | 58,930 |
| 2022-07-21 | $0.24 | $0.24 | 48,600 |
| 2022-07-20 | $0.25 | $0.25 | 41,323 |
| 2022-07-19 | $0.26 | $0.26 | 29,644 |
| 2022-07-18 | $0.25 | $0.25 | 59,831 |
| 2022-07-15 | $0.24 | $0.24 | 60,991 |
| 2022-07-14 | $0.25 | $0.25 | 179,710 |
| 2022-07-13 | $0.24 | $0.24 | 59,240 |
| 2022-07-12 | $0.24 | $0.24 | 59,101 |
| 2022-07-11 | $0.25 | $0.25 | 76,171 |
| 2022-07-08 | $0.25 | $0.25 | 72,985 |
| 2022-07-07 | $0.26 | $0.26 | 84,475 |
| 2022-07-06 | $0.26 | $0.26 | 86,125 |
| 2022-07-05 | $0.27 | $0.27 | 138,682 |
| 2022-07-01 | $0.27 | $0.27 | 121,160 |
| 2022-06-30 | $0.24 | $0.24 | 117,349 |
| 2022-06-29 | $0.24 | $0.24 | 51,390 |
| 2022-06-28 | $0.24 | $0.24 | 29,735 |
| 2022-06-27 | $0.24 | $0.24 | 46,234 |
| 2022-06-24 | $0.23 | $0.23 | 79,790 |
| 2022-06-23 | $0.24 | $0.24 | 151,106 |
| 2022-06-22 | $0.26 | $0.26 | 148,354 |
| 2022-06-21 | $0.27 | $0.27 | 144,228 |
| 2022-06-17 | $0.27 | $0.27 | 177,857 |
| 2022-06-16 | $0.30 | $0.30 | 58,560 |
| 2022-06-15 | $0.30 | $0.30 | 168,686 |
| 2022-06-14 | $0.31 | $0.31 | 106,575 |
| 2022-06-13 | $0.32 | $0.32 | 82,944 |
| 2022-06-10 | $0.35 | $0.35 | 85,141 |
| 2022-06-09 | $0.34 | $0.34 | 42,835 |
| 2022-06-08 | $0.35 | $0.35 | 52,940 |
| 2022-06-07 | $0.35 | $0.35 | 99,512 |
| 2022-06-06 | $0.34 | $0.34 | 39,498 |
| 2022-06-03 | $0.35 | $0.35 | 38,600 |
| 2022-06-02 | $0.37 | $0.37 | 129,280 |
| 2022-06-01 | $0.37 | $0.37 | 37,050 |
| 2022-05-31 | $0.34 | $0.34 | 99,956 |
| 2022-05-27 | $0.37 | $0.37 | 50,510 |
| 2022-05-26 | $0.36 | $0.36 | 84,210 |
| 2022-05-25 | $0.33 | $0.33 | 79,212 |
| 2022-05-24 | $0.31 | $0.31 | 67,543 |
| 2022-05-23 | $0.31 | $0.31 | 110,525 |
| 2022-05-20 | $0.30 | $0.30 | 173,421 |
| 2022-05-19 | $0.31 | $0.31 | 249,210 |
| 2022-05-18 | $0.30 | $0.30 | 54,475 |
| 2022-05-17 | $0.31 | $0.31 | 209,064 |
| 2022-05-16 | $0.32 | $0.32 | 270,867 |
| 2022-05-13 | $0.37 | $0.37 | 136,780 |
| 2022-05-12 | $0.31 | $0.31 | 160,622 |
| 2022-05-11 | $0.34 | $0.34 | 357,235 |
| 2022-05-10 | $0.33 | $0.33 | 161,984 |
| 2022-05-09 | $0.36 | $0.36 | 181,896 |
| 2022-05-06 | $0.38 | $0.38 | 426,117 |
| 2022-05-05 | $0.42 | $0.42 | 93,222 |
| 2022-05-04 | $0.45 | $0.45 | 82,217 |
| 2022-05-03 | $0.44 | $0.44 | 354,470 |
| 2022-05-02 | $0.41 | $0.41 | 156,854 |
| 2022-04-29 | $0.46 | $0.46 | 320,708 |
| 2022-04-28 | $0.48 | $0.48 | 29,814 |
| 2022-04-27 | $0.46 | $0.46 | 36,740 |
| 2022-04-26 | $0.47 | $0.47 | 119,844 |
| 2022-04-25 | $0.47 | $0.47 | 269,471 |
| 2022-04-22 | $0.51 | $0.51 | 322,852 |
| 2022-04-21 | $0.53 | $0.53 | 165,183 |
| 2022-04-20 | $0.54 | $0.54 | 91,184 |
| 2022-04-19 | $0.54 | $0.54 | 137,462 |
| 2022-04-18 | $0.54 | $0.54 | 285,483 |
| 2022-04-14 | $0.53 | $0.53 | 111,923 |
| 2022-04-13 | $0.51 | $0.51 | 106,496 |
| 2022-04-12 | $0.49 | $0.48 | 277,334 |
| 2022-04-11 | $0.49 | $0.48 | 192,781 |
| 2022-04-08 | $0.52 | $0.52 | 147,647 |
| 2022-04-07 | $0.51 | $0.51 | 489,350 |
| 2022-04-06 | $0.50 | $0.50 | 85,318 |
| 2022-04-05 | $0.53 | $0.53 | 102,979 |
| 2022-04-04 | $0.54 | $0.54 | 368,770 |
| 2022-04-01 | $0.57 | $0.57 | 70,523 |
| 2022-03-31 | $0.59 | $0.59 | 190,520 |
| 2022-03-30 | $0.55 | $0.55 | 89,970 |
| 2022-03-29 | $0.55 | $0.55 | 201,515 |
| 2022-03-28 | $0.55 | $0.55 | 97,710 |
| 2022-03-25 | $0.53 | $0.53 | 87,904 |
| 2022-03-24 | $0.53 | $0.53 | 172,081 |
| 2022-03-23 | $0.53 | $0.53 | 161,027 |
| 2022-03-22 | $0.51 | $0.51 | 41,097 |
| 2022-03-21 | $0.52 | $0.52 | 60,888 |
| 2022-03-18 | $0.52 | $0.52 | 69,536 |
| 2022-03-17 | $0.52 | $0.52 | 164,666 |
| 2022-03-16 | $0.53 | $0.53 | 51,377 |
| 2022-03-15 | $0.50 | $0.50 | 100,317 |
| 2022-03-14 | $0.50 | $0.50 | 245,798 |
| 2022-03-11 | $0.55 | $0.55 | 200,631 |
| 2022-03-10 | $0.53 | $0.53 | 188,473 |
| 2022-03-09 | $0.50 | $0.50 | 336,919 |
| 2022-03-08 | $0.49 | $0.49 | 327,001 |
| 2022-03-07 | $0.47 | $0.47 | 266,778 |
| 2022-03-04 | $0.47 | $0.47 | 186,269 |
| 2022-03-03 | $0.47 | $0.47 | 31,423 |
| 2022-03-02 | $0.49 | $0.49 | 134,370 |
| 2022-03-01 | $0.50 | $0.50 | 133,420 |
| 2022-02-28 | $0.45 | $0.45 | 126,228 |
| 2022-02-25 | $0.47 | $0.47 | 189,160 |
| 2022-02-24 | $0.43 | $0.43 | 214,184 |
| 2022-02-23 | $0.44 | $0.44 | 126,767 |
| 2022-02-22 | $0.45 | $0.45 | 68,336 |
| 2022-02-18 | $0.47 | $0.47 | 106,644 |
| 2022-02-17 | $0.47 | $0.47 | 182,366 |
| 2022-02-16 | $0.47 | $0.47 | 148,228 |
| 2022-02-15 | $0.45 | $0.45 | 73,584 |
| 2022-02-14 | $0.44 | $0.44 | 141,631 |
| 2022-02-11 | $0.50 | $0.50 | 178,063 |
| 2022-02-10 | $0.47 | $0.47 | 139,935 |
| 2022-02-09 | $0.47 | $0.47 | 61,029 |
| 2022-02-08 | $0.46 | $0.46 | 118,638 |
| 2022-02-07 | $0.48 | $0.48 | 116,131 |
| 2022-02-04 | $0.48 | $0.48 | 60,323 |
| 2022-02-03 | $0.44 | $0.44 | 78,681 |
| 2022-02-02 | $0.47 | $0.47 | 57,150 |
| 2022-02-01 | $0.48 | $0.48 | 110,174 |
| 2022-01-31 | $0.46 | $0.46 | 66,240 |
| 2022-01-28 | $0.46 | $0.46 | 156,410 |
| 2022-01-27 | $0.49 | $0.49 | 156,061 |
| 2022-01-26 | $0.53 | $0.53 | 88,012 |
| 2022-01-25 | $0.56 | $0.56 | 69,935 |
| 2022-01-24 | $0.57 | $0.57 | 253,385 |
| 2022-01-21 | $0.52 | $0.52 | 200,747 |
| 2022-01-20 | $0.56 | $0.56 | 80,195 |
| 2022-01-19 | $0.56 | $0.56 | 152,016 |
| 2022-01-18 | $0.53 | $0.53 | 149,570 |
| 2022-01-14 | $0.51 | $0.51 | 47,659 |
| 2022-01-13 | $0.51 | $0.51 | 181,388 |
| 2022-01-12 | $0.52 | $0.52 | 160,056 |
| 2022-01-11 | $0.56 | $0.56 | 105,945 |
| 2022-01-10 | $0.52 | $0.52 | 108,439 |
| 2022-01-07 | $0.52 | $0.52 | 107,436 |
| 2022-01-06 | $0.52 | $0.52 | 221,198 |
| 2022-01-05 | $0.56 | $0.56 | 130,191 |
| 2022-01-04 | $0.56 | $0.56 | 151,261 |
| 2022-01-03 | $0.59 | $0.59 | 127,943 |