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 | $0.18 | $0.18 | 5,010 |
| 2022-12-29 | $0.18 | $0.18 | 0 |
| 2022-12-28 | $0.18 | $0.18 | 460 |
| 2022-12-27 | $0.18 | $0.18 | 210 |
| 2022-12-23 | $0.22 | $0.22 | 100 |
| 2022-12-22 | $0.20 | $0.20 | 220 |
| 2022-12-21 | $0.18 | $0.18 | 1,000 |
| 2022-12-20 | $0.25 | $0.25 | 600 |
| 2022-12-19 | $0.22 | $0.22 | 630 |
| 2022-12-16 | $0.20 | $0.20 | 30 |
| 2022-12-15 | $0.18 | $0.18 | 0 |
| 2022-12-14 | $0.18 | $0.18 | 160 |
| 2022-12-13 | $0.28 | $0.28 | 0 |
| 2022-12-12 | $0.28 | $0.28 | 0 |
| 2022-12-09 | $0.28 | $0.28 | 0 |
| 2022-12-08 | $0.28 | $0.28 | 0 |
| 2022-12-07 | $0.28 | $0.28 | 2,970 |
| 2022-12-06 | $0.18 | $0.18 | 0 |
| 2022-12-05 | $0.18 | $0.18 | 100 |
| 2022-12-02 | $0.17 | $0.17 | 3,500 |
| 2022-12-01 | $0.16 | $0.16 | 2,500 |
| 2022-11-30 | $0.17 | $0.17 | 4,900 |
| 2022-11-29 | $0.17 | $0.17 | 0 |
| 2022-11-28 | $0.17 | $0.17 | 0 |
| 2022-11-25 | $0.17 | $0.17 | 0 |
| 2022-11-23 | $0.17 | $0.17 | 0 |
| 2022-11-22 | $0.17 | $0.17 | 0 |
| 2022-11-21 | $0.17 | $0.17 | 30 |
| 2022-11-18 | $0.18 | $0.18 | 0 |
| 2022-11-17 | $0.18 | $0.18 | 2,010 |
| 2022-11-16 | $0.23 | $0.23 | 0 |
| 2022-11-15 | $0.23 | $0.23 | 700 |
| 2022-11-14 | $0.23 | $0.23 | 20 |
| 2022-11-11 | $0.23 | $0.23 | 0 |
| 2022-11-10 | $0.23 | $0.23 | 90 |
| 2022-11-09 | $0.21 | $0.21 | 0 |
| 2022-11-08 | $0.21 | $0.21 | 150 |
| 2022-11-07 | $0.18 | $0.18 | 0 |
| 2022-11-04 | $0.18 | $0.18 | 0 |
| 2022-11-03 | $0.18 | $0.18 | 0 |
| 2022-11-02 | $0.18 | $0.18 | 520 |
| 2022-11-01 | $0.21 | $0.21 | 0 |
| 2022-10-31 | $0.21 | $0.21 | 940 |
| 2022-10-28 | $0.18 | $0.18 | 510 |
| 2022-10-27 | $0.18 | $0.18 | 1,050 |
| 2022-10-26 | $0.20 | $0.20 | 4,210 |
| 2022-10-25 | $0.29 | $0.29 | 4,420 |
| 2022-10-24 | $0.16 | $0.16 | 310 |
| 2022-10-21 | $0.19 | $0.19 | 2,580 |
| 2022-10-20 | $0.20 | $0.20 | 1,050 |
| 2022-10-19 | $0.21 | $0.21 | 1,000 |
| 2022-10-18 | $0.22 | $0.22 | 1,000 |
| 2022-10-17 | $0.21 | $0.21 | 2,300 |
| 2022-10-14 | $0.16 | $0.16 | 670 |
| 2022-10-13 | $0.16 | $0.16 | 16,420 |
| 2022-10-12 | $0.21 | $0.21 | 4,350 |
| 2022-10-11 | $0.23 | $0.23 | 0 |
| 2022-10-10 | $0.23 | $0.23 | 2,180 |
| 2022-10-07 | $0.23 | $0.23 | 890 |
| 2022-10-06 | $0.21 | $0.21 | 8,800 |
| 2022-10-05 | $0.23 | $0.23 | 0 |
| 2022-10-04 | $0.23 | $0.23 | 0 |
| 2022-10-03 | $0.23 | $0.23 | 2,000 |
| 2022-09-30 | $0.22 | $0.22 | 340 |
| 2022-09-29 | $0.22 | $0.22 | 0 |
| 2022-09-28 | $0.22 | $0.22 | 1,000 |
| 2022-09-27 | $0.22 | $0.22 | 500 |
| 2022-09-26 | $0.22 | $0.22 | 150 |
| 2022-09-23 | $0.21 | $0.21 | 5,000 |
| 2022-09-22 | $0.27 | $0.27 | 1,260 |
| 2022-09-21 | $0.24 | $0.24 | 20 |
| 2022-09-20 | $0.22 | $0.22 | 5,000 |
| 2022-09-19 | $0.28 | $0.28 | 480 |
| 2022-09-16 | $0.28 | $0.28 | 5,930 |
| 2022-09-15 | $0.29 | $0.29 | 9,350 |
| 2022-09-14 | $0.38 | $0.38 | 2,130 |
| 2022-09-13 | $0.38 | $0.38 | 43,320 |
| 2022-09-12 | $0.36 | $0.36 | 15,800 |
| 2022-09-09 | $0.30 | $0.30 | 73,000 |
| 2022-09-08 | $0.54 | $0.54 | 2,810 |
| 2022-09-07 | $0.51 | $0.51 | 0 |
| 2022-09-06 | $0.51 | $0.51 | 4,850 |
| 2022-09-02 | $0.59 | $0.59 | 0 |
| 2022-09-01 | $0.59 | $0.59 | 330 |
| 2022-08-31 | $0.59 | $0.59 | 7,090 |
| 2022-08-30 | $0.51 | $0.51 | 10 |
| 2022-08-29 | $0.51 | $0.51 | 0 |
| 2022-08-26 | $0.51 | $0.51 | 1,000 |
| 2022-08-25 | $0.51 | $0.51 | 1,010 |
| 2022-08-24 | $0.51 | $0.51 | 0 |
| 2022-08-23 | $0.51 | $0.51 | 1,580 |
| 2022-08-22 | $0.55 | $0.55 | 200 |
| 2022-08-19 | $0.51 | $0.51 | 0 |
| 2022-08-18 | $0.51 | $0.51 | 1,350 |
| 2022-08-17 | $0.51 | $0.51 | 3,000 |
| 2022-08-16 | $0.51 | $0.51 | 2,650 |
| 2022-08-15 | $0.51 | $0.51 | 4,950 |
| 2022-08-12 | $0.60 | $0.60 | 30,900 |
| 2022-08-11 | $0.42 | $0.42 | 53,700 |
| 2022-08-10 | $0.42 | $0.42 | 100 |
| 2022-08-09 | $0.42 | $0.42 | 0 |
| 2022-08-08 | $0.42 | $0.42 | 1,050 |
| 2022-08-05 | $0.45 | $0.45 | 550 |
| 2022-08-04 | $0.42 | $0.42 | 12,000 |
| 2022-08-03 | $0.50 | $0.50 | 5,880 |
| 2022-08-02 | $0.51 | $0.51 | 5,560 |
| 2022-08-01 | $0.56 | $0.56 | 4,350 |
| 2022-07-29 | $0.57 | $0.57 | 3,040 |
| 2022-07-28 | $0.65 | $0.65 | 2,760 |
| 2022-07-27 | $0.57 | $0.57 | 13,460 |
| 2022-07-26 | $0.62 | $0.62 | 4,490 |
| 2022-07-25 | $0.68 | $0.68 | 23,100 |
| 2022-07-22 | $0.89 | $0.89 | 109,290 |
| 2022-07-21 | $0.60 | $0.60 | 53,890 |
| 2022-07-20 | $0.37 | $0.37 | 8,890 |
| 2022-07-19 | $0.43 | $0.43 | 0 |
| 2022-07-18 | $0.43 | $0.43 | 5,730 |
| 2022-07-15 | $0.44 | $0.44 | 1,580 |
| 2022-07-14 | $0.36 | $0.36 | 280 |
| 2022-07-13 | $0.36 | $0.36 | 63,250 |
| 2022-07-12 | $0.60 | $0.60 | 19,210 |
| 2022-07-11 | $0.45 | $0.45 | 6,790 |
| 2022-07-08 | $0.46 | $0.46 | 19,050 |
| 2022-07-07 | $0.74 | $0.74 | 27,360 |
| 2022-07-06 | $0.65 | $0.65 | 342,880 |
| 2022-07-05 | $0.29 | $0.29 | 350 |
| 2022-07-01 | $0.24 | $0.24 | 110 |
| 2022-06-30 | $0.28 | $0.28 | 30 |
| 2022-06-29 | $0.24 | $0.24 | 0 |
| 2022-06-28 | $0.24 | $0.24 | 0 |
| 2022-06-27 | $0.24 | $0.24 | 100 |
| 2022-06-24 | $0.24 | $0.24 | 0 |
| 2022-06-23 | $0.24 | $0.24 | 120 |
| 2022-06-22 | $0.35 | $0.35 | 470 |
| 2022-06-21 | $0.25 | $0.25 | 700 |
| 2022-06-17 | $0.35 | $0.35 | 0 |
| 2022-06-16 | $0.35 | $0.35 | 10 |
| 2022-06-15 | $0.35 | $0.35 | 10 |
| 2022-06-14 | $0.22 | $0.22 | 3,710 |
| 2022-06-13 | $0.26 | $0.26 | 0 |
| 2022-06-10 | $0.26 | $0.26 | 0 |
| 2022-06-09 | $0.26 | $0.26 | 0 |
| 2022-06-08 | $0.26 | $0.26 | 0 |
| 2022-06-07 | $0.26 | $0.26 | 0 |
| 2022-06-06 | $0.26 | $0.26 | 1,000 |
| 2022-06-03 | $0.28 | $0.28 | 0 |
| 2022-06-02 | $0.28 | $0.28 | 0 |
| 2022-06-01 | $0.28 | $0.28 | 200 |
| 2022-05-31 | $0.25 | $0.25 | 0 |
| 2022-05-27 | $0.25 | $0.25 | 0 |
| 2022-05-26 | $0.25 | $0.25 | 130 |
| 2022-05-25 | $0.26 | $0.26 | 9,130 |
| 2022-05-24 | $0.35 | $0.35 | 0 |
| 2022-05-23 | $0.35 | $0.35 | 2,000 |
| 2022-05-20 | $0.35 | $0.35 | 5,720 |
| 2022-05-19 | $0.33 | $0.33 | 210 |
| 2022-05-18 | $0.30 | $0.30 | 0 |
| 2022-05-17 | $0.30 | $0.30 | 750 |
| 2022-05-16 | $0.25 | $0.25 | 0 |
| 2022-05-13 | $0.25 | $0.25 | 100 |
| 2022-05-12 | $0.35 | $0.35 | 5,720 |
| 2022-05-11 | $0.35 | $0.35 | 10,190 |
| 2022-05-10 | $0.40 | $0.40 | 0 |
| 2022-05-09 | $0.40 | $0.40 | 9,510 |
| 2022-05-06 | $0.44 | $0.44 | 0 |
| 2022-05-05 | $0.44 | $0.44 | 0 |
| 2022-05-04 | $0.44 | $0.44 | 0 |
| 2022-05-03 | $0.44 | $0.44 | 0 |
| 2022-05-02 | $0.44 | $0.44 | 500 |
| 2022-04-29 | $0.47 | $0.47 | 240 |
| 2022-04-28 | $0.40 | $0.40 | 1,000 |
| 2022-04-27 | $0.40 | $0.40 | 760 |
| 2022-04-26 | $0.38 | $0.38 | 3,990 |
| 2022-04-25 | $0.39 | $0.39 | 1,150 |
| 2022-04-22 | $0.37 | $0.37 | 0 |
| 2022-04-21 | $0.37 | $0.37 | 1,290 |
| 2022-04-20 | $0.37 | $0.37 | 100 |
| 2022-04-19 | $0.43 | $0.43 | 0 |
| 2022-04-18 | $0.43 | $0.43 | 9,540 |
| 2022-04-14 | $0.53 | $0.53 | 290 |
| 2022-04-13 | $0.43 | $0.43 | 320 |
| 2022-04-12 | $0.46 | $0.46 | 0 |
| 2022-04-11 | $0.46 | $0.46 | 100 |
| 2022-04-08 | $0.49 | $0.49 | 2,650 |
| 2022-04-07 | $0.43 | $0.43 | 0 |
| 2022-04-06 | $0.43 | $0.43 | 7,650 |
| 2022-04-05 | $0.35 | $0.35 | 1,020 |
| 2022-04-04 | $0.41 | $0.41 | 5,540 |
| 2022-04-01 | $0.45 | $0.45 | 0 |
| 2022-03-31 | $0.45 | $0.45 | 2,110 |
| 2022-03-30 | $0.40 | $0.40 | 0 |
| 2022-03-29 | $0.40 | $0.40 | 20 |
| 2022-03-28 | $0.40 | $0.40 | 0 |
| 2022-03-25 | $0.40 | $0.40 | 0 |
| 2022-03-24 | $0.40 | $0.40 | 0 |
| 2022-03-23 | $0.40 | $0.40 | 170 |
| 2022-03-22 | $0.40 | $0.40 | 500 |
| 2022-03-21 | $0.41 | $0.41 | 3,370 |
| 2022-03-18 | $0.40 | $0.40 | 0 |
| 2022-03-17 | $0.40 | $0.40 | 0 |
| 2022-03-16 | $0.40 | $0.40 | 2,480 |
| 2022-03-15 | $0.40 | $0.40 | 0 |
| 2022-03-14 | $0.40 | $0.40 | 40 |
| 2022-03-11 | $0.42 | $0.42 | 0 |
| 2022-03-10 | $0.42 | $0.42 | 0 |
| 2022-03-09 | $0.42 | $0.42 | 2,000 |
| 2022-03-08 | $0.42 | $0.42 | 600 |
| 2022-03-07 | $0.42 | $0.42 | 1,440 |
| 2022-03-04 | $0.42 | $0.42 | 1,600 |
| 2022-03-03 | $0.42 | $0.42 | 0 |
| 2022-03-02 | $0.42 | $0.42 | 1,000 |
| 2022-03-01 | $0.43 | $0.43 | 0 |
| 2022-02-28 | $0.43 | $0.43 | 0 |
| 2022-02-25 | $0.43 | $0.43 | 1,080 |
| 2022-02-24 | $0.47 | $0.47 | 0 |
| 2022-02-23 | $0.47 | $0.47 | 0 |
| 2022-02-22 | $0.47 | $0.47 | 0 |
| 2022-02-18 | $0.47 | $0.47 | 0 |
| 2022-02-17 | $0.47 | $0.47 | 350 |
| 2022-02-16 | $0.44 | $0.44 | 70 |
| 2022-02-15 | $0.42 | $0.42 | 0 |
| 2022-02-14 | $0.42 | $0.42 | 150 |
| 2022-02-11 | $0.42 | $0.42 | 0 |
| 2022-02-10 | $0.42 | $0.42 | 100 |
| 2022-02-09 | $0.45 | $0.45 | 1,150 |
| 2022-02-08 | $0.42 | $0.42 | 0 |
| 2022-02-07 | $0.42 | $0.42 | 1,050 |
| 2022-02-04 | $0.45 | $0.45 | 70 |
| 2022-02-03 | $0.46 | $0.46 | 0 |
| 2022-02-02 | $0.46 | $0.46 | 0 |
| 2022-02-01 | $0.46 | $0.46 | 0 |
| 2022-01-31 | $0.46 | $0.46 | 10,000 |
| 2022-01-28 | $0.42 | $0.42 | 0 |
| 2022-01-27 | $0.42 | $0.42 | 25,300 |
| 2022-01-26 | $0.45 | $0.45 | 120 |
| 2022-01-25 | $0.42 | $0.42 | 100 |
| 2022-01-24 | $0.40 | $0.40 | 1,050 |
| 2022-01-21 | $0.35 | $0.35 | 0 |
| 2022-01-20 | $0.35 | $0.35 | 670 |
| 2022-01-19 | $0.35 | $0.35 | 5,020 |
| 2022-01-18 | $0.35 | $0.35 | 10,090 |
| 2022-01-14 | $0.39 | $0.39 | 70 |
| 2022-01-13 | $0.41 | $0.41 | 0 |
| 2022-01-12 | $0.41 | $0.41 | 0 |
| 2022-01-11 | $0.41 | $0.41 | 0 |
| 2022-01-10 | $0.41 | $0.41 | 50 |
| 2022-01-07 | $0.45 | $0.45 | 250 |
| 2022-01-06 | $0.37 | $0.37 | 1,910 |
| 2022-01-05 | $0.35 | $0.35 | 0 |
| 2022-01-04 | $0.35 | $0.35 | 0 |
| 2022-01-03 | $0.35 | $0.35 | 100 |