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 | $0.26 | $0.26 | 15,700 |
| 2022-12-29 | $0.21 | $0.21 | 3,400 |
| 2022-12-28 | $0.21 | $0.21 | 69,900 |
| 2022-12-27 | $0.20 | $0.20 | 20,700 |
| 2022-12-23 | $0.20 | $0.20 | 64,700 |
| 2022-12-22 | $0.20 | $0.20 | 38,300 |
| 2022-12-21 | $0.20 | $0.20 | 34,200 |
| 2022-12-20 | $0.22 | $0.22 | 14,900 |
| 2022-12-19 | $0.21 | $0.21 | 35,500 |
| 2022-12-16 | $0.23 | $0.23 | 10,500 |
| 2022-12-15 | $0.24 | $0.24 | 11,600 |
| 2022-12-14 | $0.25 | $0.25 | 38,900 |
| 2022-12-13 | $0.22 | $0.22 | 29,700 |
| 2022-12-12 | $0.24 | $0.24 | 39,600 |
| 2022-12-09 | $0.24 | $0.24 | 2,100 |
| 2022-12-08 | $0.24 | $0.24 | 7,000 |
| 2022-12-07 | $0.24 | $0.24 | 42,400 |
| 2022-12-06 | $0.22 | $0.22 | 61,600 |
| 2022-12-05 | $0.23 | $0.23 | 15,600 |
| 2022-12-02 | $0.24 | $0.24 | 60,200 |
| 2022-12-01 | $0.24 | $0.24 | 57,000 |
| 2022-11-30 | $0.23 | $0.23 | 8,500 |
| 2022-11-29 | $0.23 | $0.23 | 13,500 |
| 2022-11-28 | $0.23 | $0.22 | 8,200 |
| 2022-11-25 | $0.24 | $0.24 | 27,700 |
| 2022-11-23 | $0.23 | $0.23 | 15,000 |
| 2022-11-22 | $0.23 | $0.23 | 8,600 |
| 2022-11-21 | $0.22 | $0.22 | 16,700 |
| 2022-11-18 | $0.22 | $0.22 | 15,900 |
| 2022-11-17 | $0.21 | $0.21 | 23,300 |
| 2022-11-16 | $0.22 | $0.22 | 24,400 |
| 2022-11-15 | $0.22 | $0.22 | 62,300 |
| 2022-11-14 | $0.24 | $0.24 | 33,700 |
| 2022-11-11 | $0.25 | $0.25 | 8,300 |
| 2022-11-10 | $0.24 | $0.24 | 22,500 |
| 2022-11-09 | $0.24 | $0.24 | 35,400 |
| 2022-11-08 | $0.24 | $0.24 | 25,900 |
| 2022-11-07 | $0.24 | $0.24 | 13,200 |
| 2022-11-04 | $0.24 | $0.24 | 83,200 |
| 2022-11-03 | $0.26 | $0.26 | 80,800 |
| 2022-11-02 | $0.24 | $0.24 | 58,700 |
| 2022-11-01 | $0.27 | $0.27 | 63,100 |
| 2022-10-31 | $0.26 | $0.26 | 60,200 |
| 2022-10-28 | $0.21 | $0.21 | 13,700 |
| 2022-10-27 | $0.20 | $0.20 | 2,500 |
| 2022-10-26 | $0.19 | $0.19 | 3,000 |
| 2022-10-25 | $0.19 | $0.19 | 16,700 |
| 2022-10-24 | $0.18 | $0.18 | 81,700 |
| 2022-10-21 | $0.20 | $0.20 | 15,900 |
| 2022-10-20 | $0.22 | $0.22 | 32,600 |
| 2022-10-19 | $0.22 | $0.22 | 29,300 |
| 2022-10-18 | $0.23 | $0.23 | 142,700 |
| 2022-10-17 | $0.27 | $0.27 | 42,900 |
| 2022-10-14 | $0.24 | $0.24 | 71,400 |
| 2022-10-13 | $0.19 | $0.19 | 19,500 |
| 2022-10-12 | $0.19 | $0.19 | 9,800 |
| 2022-10-11 | $0.19 | $0.19 | 42,100 |
| 2022-10-10 | $0.20 | $0.20 | 15,400 |
| 2022-10-07 | $0.21 | $0.21 | 24,500 |
| 2022-10-06 | $0.21 | $0.21 | 18,700 |
| 2022-10-05 | $0.22 | $0.22 | 16,600 |
| 2022-10-04 | $0.22 | $0.22 | 264,300 |
| 2022-10-03 | $0.24 | $0.24 | 22,800 |
| 2022-09-30 | $0.24 | $0.24 | 5,100 |
| 2022-09-29 | $0.24 | $0.24 | 8,000 |
| 2022-09-28 | $0.23 | $0.23 | 29,700 |
| 2022-09-27 | $0.26 | $0.26 | 95,800 |
| 2022-09-26 | $0.21 | $0.20 | 116,100 |
| 2022-09-23 | $0.22 | $0.22 | 209,100 |
| 2022-09-22 | $0.27 | $0.27 | 466,900 |
| 2022-09-21 | $0.23 | $0.23 | 372,300 |
| 2022-09-20 | $0.20 | $0.20 | 69,900 |
| 2022-09-19 | $0.19 | $0.19 | 47,500 |
| 2022-09-16 | $0.18 | $0.18 | 29,800 |
| 2022-09-15 | $0.18 | $0.18 | 1,500 |
| 2022-09-14 | $0.18 | $0.18 | 11,200 |
| 2022-09-13 | $0.19 | $0.19 | 19,700 |
| 2022-09-12 | $0.20 | $0.20 | 30,600 |
| 2022-09-09 | $0.20 | $0.20 | 17,500 |
| 2022-09-08 | $0.20 | $0.20 | 28,000 |
| 2022-09-07 | $0.19 | $0.19 | 59,400 |
| 2022-09-06 | $0.20 | $0.20 | 11,900 |
| 2022-09-02 | $0.21 | $0.21 | 6,500 |
| 2022-09-01 | $0.21 | $0.21 | 20,800 |
| 2022-08-31 | $0.21 | $0.21 | 11,600 |
| 2022-08-30 | $0.18 | $0.18 | 68,200 |
| 2022-08-29 | $0.19 | $0.19 | 9,000 |
| 2022-08-26 | $0.19 | $0.19 | 19,800 |
| 2022-08-25 | $0.20 | $0.20 | 49,600 |
| 2022-08-24 | $0.18 | $0.18 | 28,900 |
| 2022-08-23 | $0.16 | $0.16 | 19,500 |
| 2022-08-22 | $0.16 | $0.16 | 83,400 |
| 2022-08-19 | $0.16 | $0.16 | 34,600 |
| 2022-08-18 | $0.16 | $0.16 | 0 |
| 2022-08-17 | $0.16 | $0.16 | 2,100 |
| 2022-08-16 | $0.17 | $0.17 | 600 |
| 2022-08-15 | $0.17 | $0.17 | 74,400 |
| 2022-08-12 | $0.18 | $0.18 | 5,200 |
| 2022-08-11 | $0.18 | $0.18 | 36,200 |
| 2022-08-10 | $0.17 | $0.17 | 32,000 |
| 2022-08-09 | $0.17 | $0.17 | 71,400 |
| 2022-08-08 | $0.17 | $0.17 | 35,300 |
| 2022-08-05 | $0.16 | $0.16 | 18,400 |
| 2022-08-04 | $0.16 | $0.16 | 39,300 |
| 2022-08-03 | $0.19 | $0.19 | 6,900 |
| 2022-08-02 | $0.19 | $0.19 | 60,900 |
| 2022-08-01 | $0.19 | $0.19 | 9,000 |
| 2022-07-29 | $0.18 | $0.18 | 14,600 |
| 2022-07-28 | $0.20 | $0.20 | 4,000 |
| 2022-07-27 | $0.17 | $0.17 | 120,200 |
| 2022-07-26 | $0.16 | $0.16 | 1,500 |
| 2022-07-25 | $0.16 | $0.16 | 37,800 |
| 2022-07-22 | $0.17 | $0.17 | 4,300 |
| 2022-07-21 | $0.18 | $0.18 | 4,500 |
| 2022-07-20 | $0.16 | $0.16 | 37,700 |
| 2022-07-19 | $0.17 | $0.17 | 19,200 |
| 2022-07-18 | $0.16 | $0.16 | 3,300 |
| 2022-07-15 | $0.16 | $0.16 | 19,900 |
| 2022-07-14 | $0.16 | $0.16 | 69,300 |
| 2022-07-13 | $0.19 | $0.19 | 84,900 |
| 2022-07-12 | $0.18 | $0.18 | 15,000 |
| 2022-07-11 | $0.19 | $0.19 | 9,500 |
| 2022-07-08 | $0.18 | $0.18 | 16,500 |
| 2022-07-07 | $0.19 | $0.19 | 32,700 |
| 2022-07-06 | $0.19 | $0.19 | 66,800 |
| 2022-07-05 | $0.19 | $0.19 | 55,500 |
| 2022-07-01 | $0.22 | $0.22 | 19,600 |
| 2022-06-30 | $0.18 | $0.18 | 16,800 |
| 2022-06-29 | $0.20 | $0.20 | 9,000 |
| 2022-06-28 | $0.19 | $0.19 | 40,000 |
| 2022-06-27 | $0.20 | $0.20 | 24,500 |
| 2022-06-24 | $0.19 | $0.19 | 22,400 |
| 2022-06-23 | $0.20 | $0.20 | 6,200 |
| 2022-06-22 | $0.19 | $0.19 | 10,700 |
| 2022-06-21 | $0.20 | $0.20 | 28,800 |
| 2022-06-17 | $0.20 | $0.20 | 100,900 |
| 2022-06-16 | $0.22 | $0.22 | 43,100 |
| 2022-06-15 | $0.22 | $0.22 | 88,800 |
| 2022-06-14 | $0.22 | $0.22 | 52,900 |
| 2022-06-13 | $0.23 | $0.23 | 38,200 |
| 2022-06-10 | $0.24 | $0.24 | 52,900 |
| 2022-06-09 | $0.24 | $0.24 | 30,500 |
| 2022-06-08 | $0.23 | $0.23 | 118,700 |
| 2022-06-07 | $0.23 | $0.23 | 56,800 |
| 2022-06-06 | $0.20 | $0.20 | 109,500 |
| 2022-06-03 | $0.19 | $0.19 | 172,500 |
| 2022-06-02 | $0.15 | $0.15 | 13,200 |
| 2022-06-01 | $0.15 | $0.15 | 22,000 |
| 2022-05-31 | $0.17 | $0.17 | 8,200 |
| 2022-05-27 | $0.17 | $0.17 | 0 |
| 2022-05-26 | $0.17 | $0.17 | 36,900 |
| 2022-05-25 | $0.15 | $0.15 | 43,500 |
| 2022-05-24 | $0.18 | $0.18 | 10,800 |
| 2022-05-23 | $0.17 | $0.17 | 5,000 |
| 2022-05-20 | $0.17 | $0.17 | 4,600 |
| 2022-05-19 | $0.16 | $0.16 | 15,600 |
| 2022-05-18 | $0.15 | $0.15 | 37,000 |
| 2022-05-17 | $0.14 | $0.14 | 55,900 |
| 2022-05-16 | $0.14 | $0.14 | 69,700 |
| 2022-05-13 | $0.14 | $0.14 | 67,500 |
| 2022-05-12 | $0.14 | $0.14 | 103,100 |
| 2022-05-11 | $0.16 | $0.16 | 31,000 |
| 2022-05-10 | $0.16 | $0.16 | 76,700 |
| 2022-05-09 | $0.18 | $0.18 | 156,500 |
| 2022-05-06 | $0.19 | $0.19 | 23,000 |
| 2022-05-05 | $0.20 | $0.20 | 45,100 |
| 2022-05-04 | $0.19 | $0.19 | 32,000 |
| 2022-05-03 | $0.19 | $0.19 | 9,600 |
| 2022-05-02 | $0.19 | $0.19 | 98,300 |
| 2022-04-29 | $0.20 | $0.20 | 122,200 |
| 2022-04-28 | $0.19 | $0.19 | 5,900 |
| 2022-04-27 | $0.18 | $0.18 | 70,000 |
| 2022-04-26 | $0.18 | $0.18 | 216,000 |
| 2022-04-25 | $0.21 | $0.21 | 44,900 |
| 2022-04-22 | $0.21 | $0.21 | 23,600 |
| 2022-04-21 | $0.21 | $0.21 | 31,600 |
| 2022-04-20 | $0.23 | $0.22 | 54,100 |
| 2022-04-19 | $0.23 | $0.22 | 81,000 |
| 2022-04-18 | $0.24 | $0.24 | 21,200 |
| 2022-04-14 | $0.23 | $0.23 | 18,200 |
| 2022-04-13 | $0.23 | $0.23 | 52,700 |
| 2022-04-12 | $0.25 | $0.25 | 49,900 |
| 2022-04-11 | $0.25 | $0.25 | 59,400 |
| 2022-04-08 | $0.23 | $0.23 | 8,100 |
| 2022-04-07 | $0.22 | $0.22 | 44,900 |
| 2022-04-06 | $0.23 | $0.23 | 105,000 |
| 2022-04-05 | $0.22 | $0.22 | 57,600 |
| 2022-04-04 | $0.22 | $0.22 | 112,500 |
| 2022-04-01 | $0.22 | $0.22 | 75,300 |
| 2022-03-31 | $0.21 | $0.21 | 10,900 |
| 2022-03-30 | $0.21 | $0.21 | 3,300 |
| 2022-03-29 | $0.20 | $0.20 | 12,500 |
| 2022-03-28 | $0.22 | $0.22 | 32,100 |
| 2022-03-25 | $0.20 | $0.20 | 34,300 |
| 2022-03-24 | $0.21 | $0.21 | 58,600 |
| 2022-03-23 | $0.21 | $0.21 | 26,400 |
| 2022-03-22 | $0.21 | $0.20 | 2,500 |
| 2022-03-21 | $0.21 | $0.21 | 63,100 |
| 2022-03-18 | $0.21 | $0.21 | 17,800 |
| 2022-03-17 | $0.21 | $0.21 | 68,700 |
| 2022-03-16 | $0.21 | $0.21 | 3,000 |
| 2022-03-15 | $0.21 | $0.21 | 9,400 |
| 2022-03-14 | $0.23 | $0.22 | 28,700 |
| 2022-03-11 | $0.22 | $0.22 | 51,000 |
| 2022-03-10 | $0.22 | $0.22 | 12,400 |
| 2022-03-09 | $0.22 | $0.22 | 16,300 |
| 2022-03-08 | $0.21 | $0.21 | 44,500 |
| 2022-03-07 | $0.22 | $0.22 | 47,200 |
| 2022-03-04 | $0.20 | $0.20 | 25,400 |
| 2022-03-03 | $0.21 | $0.21 | 49,000 |
| 2022-03-02 | $0.21 | $0.21 | 31,600 |
| 2022-03-01 | $0.21 | $0.21 | 48,700 |
| 2022-02-28 | $0.22 | $0.22 | 18,200 |
| 2022-02-25 | $0.23 | $0.23 | 65,000 |
| 2022-02-24 | $0.25 | $0.25 | 15,100 |
| 2022-02-23 | $0.22 | $0.22 | 44,700 |
| 2022-02-22 | $0.23 | $0.23 | 34,200 |
| 2022-02-18 | $0.24 | $0.24 | 6,000 |
| 2022-02-17 | $0.25 | $0.25 | 61,500 |
| 2022-02-16 | $0.27 | $0.27 | 46,200 |
| 2022-02-15 | $0.25 | $0.25 | 22,900 |
| 2022-02-14 | $0.24 | $0.24 | 24,900 |
| 2022-02-11 | $0.23 | $0.23 | 5,000 |
| 2022-02-10 | $0.22 | $0.22 | 45,900 |
| 2022-02-09 | $0.24 | $0.24 | 39,900 |
| 2022-02-08 | $0.22 | $0.22 | 27,000 |
| 2022-02-07 | $0.23 | $0.23 | 33,700 |
| 2022-02-04 | $0.24 | $0.24 | 25,900 |
| 2022-02-03 | $0.23 | $0.23 | 10,500 |
| 2022-02-02 | $0.24 | $0.24 | 46,400 |
| 2022-02-01 | $0.24 | $0.24 | 8,300 |
| 2022-01-31 | $0.23 | $0.23 | 5,800 |
| 2022-01-28 | $0.24 | $0.24 | 38,600 |
| 2022-01-27 | $0.24 | $0.24 | 37,100 |
| 2022-01-26 | $0.23 | $0.23 | 15,000 |
| 2022-01-25 | $0.25 | $0.25 | 16,000 |
| 2022-01-24 | $0.24 | $0.24 | 52,600 |
| 2022-01-21 | $0.24 | $0.24 | 66,300 |
| 2022-01-20 | $0.23 | $0.23 | 37,600 |
| 2022-01-19 | $0.25 | $0.25 | 6,100 |
| 2022-01-18 | $0.25 | $0.25 | 39,000 |
| 2022-01-14 | $0.24 | $0.24 | 22,900 |
| 2022-01-13 | $0.27 | $0.27 | 60,700 |
| 2022-01-12 | $0.27 | $0.27 | 68,400 |
| 2022-01-11 | $0.27 | $0.27 | 19,500 |
| 2022-01-10 | $0.26 | $0.26 | 46,900 |
| 2022-01-07 | $0.27 | $0.27 | 68,500 |
| 2022-01-06 | $0.24 | $0.24 | 181,300 |
| 2022-01-05 | $0.28 | $0.28 | 339,800 |
| 2022-01-04 | $0.26 | $0.26 | 149,800 |
| 2022-01-03 | $0.24 | $0.24 | 121,300 |