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
- 2008-06-24 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 | $0.10 | $0.10 | 126,500 |
| 2022-12-29 | $0.09 | $0.09 | 2,100 |
| 2022-12-28 | $0.10 | $0.10 | 3,000 |
| 2022-12-27 | $0.11 | $0.11 | 80,900 |
| 2022-12-23 | $0.10 | $0.10 | 18,800 |
| 2022-12-22 | $0.09 | $0.09 | 118,900 |
| 2022-12-21 | $0.08 | $0.08 | 2,100 |
| 2022-12-20 | $0.09 | $0.09 | 600 |
| 2022-12-19 | $0.09 | $0.09 | 0 |
| 2022-12-16 | $0.09 | $0.09 | 5,100 |
| 2022-12-15 | $0.09 | $0.09 | 121,100 |
| 2022-12-14 | $0.09 | $0.09 | 90,600 |
| 2022-12-13 | $0.11 | $0.11 | 4,400 |
| 2022-12-12 | $0.10 | $0.10 | 185,000 |
| 2022-12-09 | $0.12 | $0.12 | 1,000 |
| 2022-12-08 | $0.11 | $0.11 | 300 |
| 2022-12-07 | $0.11 | $0.11 | 0 |
| 2022-12-06 | $0.11 | $0.11 | 1,400 |
| 2022-12-05 | $0.11 | $0.11 | 165,400 |
| 2022-12-02 | $0.11 | $0.11 | 36,200 |
| 2022-12-01 | $0.11 | $0.11 | 0 |
| 2022-11-30 | $0.11 | $0.11 | 130,500 |
| 2022-11-29 | $0.13 | $0.13 | 22,500 |
| 2022-11-28 | $0.11 | $0.11 | 38,900 |
| 2022-11-25 | $0.13 | $0.13 | 28,200 |
| 2022-11-23 | $0.11 | $0.11 | 50,100 |
| 2022-11-22 | $0.11 | $0.11 | 71,600 |
| 2022-11-21 | $0.10 | $0.10 | 18,700 |
| 2022-11-18 | $0.11 | $0.11 | 33,000 |
| 2022-11-17 | $0.12 | $0.12 | 40,000 |
| 2022-11-16 | $0.12 | $0.12 | 103,500 |
| 2022-11-15 | $0.12 | $0.12 | 73,200 |
| 2022-11-14 | $0.12 | $0.12 | 94,500 |
| 2022-11-11 | $0.12 | $0.12 | 66,800 |
| 2022-11-10 | $0.13 | $0.13 | 1,000 |
| 2022-11-09 | $0.13 | $0.13 | 0 |
| 2022-11-08 | $0.13 | $0.13 | 120,700 |
| 2022-11-07 | $0.12 | $0.12 | 9,200 |
| 2022-11-04 | $0.13 | $0.13 | 2,500 |
| 2022-11-03 | $0.14 | $0.14 | 52,000 |
| 2022-11-02 | $0.16 | $0.16 | 10,100 |
| 2022-11-01 | $0.15 | $0.15 | 69,500 |
| 2022-10-31 | $0.14 | $0.14 | 105,500 |
| 2022-10-28 | $0.13 | $0.13 | 122,200 |
| 2022-10-27 | $0.15 | $0.15 | 129,400 |
| 2022-10-26 | $0.15 | $0.15 | 1,100 |
| 2022-10-25 | $0.15 | $0.15 | 19,000 |
| 2022-10-24 | $0.15 | $0.15 | 212,500 |
| 2022-10-21 | $0.15 | $0.15 | 23,200 |
| 2022-10-20 | $0.15 | $0.15 | 61,000 |
| 2022-10-19 | $0.15 | $0.15 | 99,900 |
| 2022-10-18 | $0.16 | $0.16 | 20,500 |
| 2022-10-17 | $0.16 | $0.16 | 0 |
| 2022-10-14 | $0.16 | $0.16 | 182,100 |
| 2022-10-13 | $0.16 | $0.16 | 61,300 |
| 2022-10-12 | $0.16 | $0.16 | 105,000 |
| 2022-10-11 | $0.16 | $0.16 | 53,000 |
| 2022-10-10 | $0.15 | $0.15 | 5,100 |
| 2022-10-07 | $0.15 | $0.15 | 158,200 |
| 2022-10-06 | $0.15 | $0.15 | 9,500 |
| 2022-10-05 | $0.16 | $0.16 | 50,100 |
| 2022-10-04 | $0.16 | $0.16 | 69,400 |
| 2022-10-03 | $0.14 | $0.14 | 91,700 |
| 2022-09-30 | $0.13 | $0.13 | 18,200 |
| 2022-09-29 | $0.13 | $0.13 | 43,900 |
| 2022-09-28 | $0.13 | $0.13 | 5,300 |
| 2022-09-27 | $0.12 | $0.12 | 86,000 |
| 2022-09-26 | $0.13 | $0.13 | 117,000 |
| 2022-09-23 | $0.13 | $0.13 | 14,000 |
| 2022-09-22 | $0.13 | $0.13 | 51,000 |
| 2022-09-21 | $0.13 | $0.13 | 38,000 |
| 2022-09-20 | $0.14 | $0.14 | 0 |
| 2022-09-19 | $0.14 | $0.14 | 144,700 |
| 2022-09-16 | $0.14 | $0.14 | 55,000 |
| 2022-09-15 | $0.13 | $0.13 | 43,200 |
| 2022-09-14 | $0.14 | $0.14 | 85,900 |
| 2022-09-13 | $0.14 | $0.14 | 30,000 |
| 2022-09-12 | $0.15 | $0.15 | 52,000 |
| 2022-09-09 | $0.14 | $0.14 | 57,000 |
| 2022-09-08 | $0.15 | $0.15 | 1,900 |
| 2022-09-07 | $0.15 | $0.15 | 68,100 |
| 2022-09-06 | $0.14 | $0.14 | 20,700 |
| 2022-09-02 | $0.16 | $0.16 | 14,500 |
| 2022-09-01 | $0.17 | $0.17 | 200 |
| 2022-08-31 | $0.17 | $0.17 | 113,100 |
| 2022-08-30 | $0.17 | $0.17 | 45,000 |
| 2022-08-29 | $0.17 | $0.17 | 63,500 |
| 2022-08-26 | $0.16 | $0.16 | 165,200 |
| 2022-08-25 | $0.15 | $0.15 | 120,000 |
| 2022-08-24 | $0.15 | $0.15 | 85,100 |
| 2022-08-23 | $0.16 | $0.16 | 51,700 |
| 2022-08-22 | $0.17 | $0.17 | 1,300 |
| 2022-08-19 | $0.16 | $0.16 | 6,200 |
| 2022-08-18 | $0.18 | $0.18 | 75,900 |
| 2022-08-17 | $0.16 | $0.16 | 120,500 |
| 2022-08-16 | $0.16 | $0.16 | 2,800 |
| 2022-08-15 | $0.18 | $0.18 | 500 |
| 2022-08-12 | $0.18 | $0.18 | 50,000 |
| 2022-08-11 | $0.16 | $0.16 | 1,000 |
| 2022-08-10 | $0.16 | $0.16 | 25,000 |
| 2022-08-09 | $0.16 | $0.16 | 67,300 |
| 2022-08-08 | $0.17 | $0.17 | 90,700 |
| 2022-08-05 | $0.15 | $0.15 | 6,500 |
| 2022-08-04 | $0.17 | $0.17 | 0 |
| 2022-08-03 | $0.17 | $0.17 | 80,200 |
| 2022-08-02 | $0.17 | $0.17 | 7,800 |
| 2022-08-01 | $0.16 | $0.16 | 0 |
| 2022-07-29 | $0.16 | $0.16 | 4,100 |
| 2022-07-28 | $0.17 | $0.17 | 5,000 |
| 2022-07-27 | $0.16 | $0.16 | 2,600 |
| 2022-07-26 | $0.17 | $0.17 | 61,000 |
| 2022-07-25 | $0.17 | $0.17 | 142,000 |
| 2022-07-22 | $0.17 | $0.17 | 34,000 |
| 2022-07-21 | $0.17 | $0.17 | 47,500 |
| 2022-07-20 | $0.17 | $0.17 | 37,000 |
| 2022-07-19 | $0.17 | $0.17 | 184,300 |
| 2022-07-18 | $0.17 | $0.17 | 60,500 |
| 2022-07-15 | $0.15 | $0.15 | 40,500 |
| 2022-07-14 | $0.15 | $0.15 | 4,000 |
| 2022-07-13 | $0.15 | $0.15 | 78,000 |
| 2022-07-12 | $0.16 | $0.16 | 35,000 |
| 2022-07-11 | $0.15 | $0.15 | 0 |
| 2022-07-08 | $0.15 | $0.15 | 0 |
| 2022-07-07 | $0.15 | $0.15 | 57,000 |
| 2022-07-06 | $0.15 | $0.15 | 114,500 |
| 2022-07-05 | $0.16 | $0.16 | 117,700 |
| 2022-07-01 | $0.15 | $0.15 | 39,000 |
| 2022-06-30 | $0.15 | $0.15 | 47,100 |
| 2022-06-29 | $0.16 | $0.16 | 44,700 |
| 2022-06-28 | $0.16 | $0.16 | 0 |
| 2022-06-27 | $0.16 | $0.16 | 100 |
| 2022-06-24 | $0.18 | $0.18 | 18,000 |
| 2022-06-23 | $0.17 | $0.17 | 5,000 |
| 2022-06-22 | $0.18 | $0.18 | 100 |
| 2022-06-21 | $0.17 | $0.17 | 80,200 |
| 2022-06-17 | $0.18 | $0.18 | 37,700 |
| 2022-06-16 | $0.16 | $0.16 | 100 |
| 2022-06-15 | $0.17 | $0.17 | 200 |
| 2022-06-14 | $0.18 | $0.18 | 25,000 |
| 2022-06-13 | $0.17 | $0.17 | 46,100 |
| 2022-06-10 | $0.18 | $0.18 | 5,000 |
| 2022-06-09 | $0.19 | $0.19 | 4,400 |
| 2022-06-08 | $0.21 | $0.21 | 110,000 |
| 2022-06-07 | $0.20 | $0.20 | 6,000 |
| 2022-06-06 | $0.20 | $0.20 | 254,000 |
| 2022-06-03 | $0.19 | $0.19 | 0 |
| 2022-06-02 | $0.19 | $0.19 | 23,200 |
| 2022-06-01 | $0.21 | $0.21 | 8,000 |
| 2022-05-31 | $0.21 | $0.21 | 142,200 |
| 2022-05-27 | $0.23 | $0.23 | 222,600 |
| 2022-05-26 | $0.20 | $0.20 | 287,300 |
| 2022-05-25 | $0.19 | $0.19 | 55,500 |
| 2022-05-24 | $0.19 | $0.19 | 7,500 |
| 2022-05-23 | $0.19 | $0.19 | 41,800 |
| 2022-05-20 | $0.19 | $0.19 | 12,000 |
| 2022-05-19 | $0.19 | $0.19 | 4,100 |
| 2022-05-18 | $0.19 | $0.19 | 42,000 |
| 2022-05-17 | $0.19 | $0.19 | 188,700 |
| 2022-05-16 | $0.19 | $0.19 | 67,300 |
| 2022-05-13 | $0.18 | $0.18 | 30,000 |
| 2022-05-12 | $0.18 | $0.18 | 16,300 |
| 2022-05-11 | $0.19 | $0.19 | 27,700 |
| 2022-05-10 | $0.18 | $0.18 | 18,000 |
| 2022-05-09 | $0.19 | $0.19 | 161,600 |
| 2022-05-06 | $0.22 | $0.22 | 200 |
| 2022-05-05 | $0.21 | $0.21 | 1,000 |
| 2022-05-04 | $0.21 | $0.21 | 23,400 |
| 2022-05-03 | $0.21 | $0.21 | 97,500 |
| 2022-05-02 | $0.22 | $0.22 | 59,600 |
| 2022-04-29 | $0.23 | $0.23 | 59,700 |
| 2022-04-28 | $0.23 | $0.23 | 76,000 |
| 2022-04-27 | $0.23 | $0.23 | 122,100 |
| 2022-04-26 | $0.22 | $0.22 | 20,300 |
| 2022-04-25 | $0.24 | $0.24 | 196,700 |
| 2022-04-22 | $0.20 | $0.20 | 80,400 |
| 2022-04-21 | $0.20 | $0.20 | 60,000 |
| 2022-04-20 | $0.21 | $0.21 | 191,000 |
| 2022-04-19 | $0.21 | $0.21 | 144,300 |
| 2022-04-18 | $0.18 | $0.18 | 55,300 |
| 2022-04-14 | $0.17 | $0.17 | 71,000 |
| 2022-04-13 | $0.18 | $0.18 | 98,800 |
| 2022-04-12 | $0.18 | $0.18 | 13,000 |
| 2022-04-11 | $0.18 | $0.18 | 55,300 |
| 2022-04-08 | $0.19 | $0.19 | 147,100 |
| 2022-04-07 | $0.17 | $0.17 | 137,600 |
| 2022-04-06 | $0.17 | $0.17 | 21,200 |
| 2022-04-05 | $0.18 | $0.18 | 52,000 |
| 2022-04-04 | $0.17 | $0.17 | 160,300 |
| 2022-04-01 | $0.16 | $0.16 | 254,000 |
| 2022-03-31 | $0.15 | $0.15 | 209,700 |
| 2022-03-30 | $0.15 | $0.15 | 10,000 |
| 2022-03-29 | $0.15 | $0.15 | 16,300 |
| 2022-03-28 | $0.16 | $0.16 | 79,000 |
| 2022-03-25 | $0.16 | $0.16 | 160,200 |
| 2022-03-24 | $0.16 | $0.16 | 50,000 |
| 2022-03-23 | $0.17 | $0.17 | 2,700 |
| 2022-03-22 | $0.15 | $0.15 | 100 |
| 2022-03-21 | $0.15 | $0.15 | 6,500 |
| 2022-03-18 | $0.17 | $0.17 | 83,300 |
| 2022-03-17 | $0.16 | $0.16 | 200 |
| 2022-03-16 | $0.15 | $0.15 | 67,400 |
| 2022-03-15 | $0.16 | $0.16 | 500 |
| 2022-03-14 | $0.17 | $0.17 | 132,800 |
| 2022-03-11 | $0.14 | $0.14 | 181,600 |
| 2022-03-10 | $0.15 | $0.15 | 66,000 |
| 2022-03-09 | $0.16 | $0.16 | 28,500 |
| 2022-03-08 | $0.15 | $0.15 | 70,300 |
| 2022-03-07 | $0.15 | $0.15 | 71,500 |
| 2022-03-04 | $0.16 | $0.16 | 13,000 |
| 2022-03-03 | $0.16 | $0.16 | 66,200 |
| 2022-03-02 | $0.16 | $0.16 | 144,300 |
| 2022-03-01 | $0.16 | $0.16 | 205,700 |
| 2022-02-28 | $0.15 | $0.15 | 1,500 |
| 2022-02-25 | $0.16 | $0.16 | 78,500 |
| 2022-02-24 | $0.16 | $0.16 | 200 |
| 2022-02-23 | $0.15 | $0.15 | 14,000 |
| 2022-02-22 | $0.14 | $0.14 | 0 |
| 2022-02-18 | $0.14 | $0.14 | 77,400 |
| 2022-02-17 | $0.14 | $0.14 | 0 |
| 2022-02-16 | $0.14 | $0.14 | 58,600 |
| 2022-02-15 | $0.15 | $0.15 | 0 |
| 2022-02-14 | $0.15 | $0.15 | 600 |
| 2022-02-11 | $0.14 | $0.14 | 23,900 |
| 2022-02-10 | $0.16 | $0.16 | 400 |
| 2022-02-09 | $0.16 | $0.16 | 3,000 |
| 2022-02-08 | $0.15 | $0.15 | 0 |
| 2022-02-07 | $0.15 | $0.15 | 108,700 |
| 2022-02-04 | $0.15 | $0.15 | 800 |
| 2022-02-03 | $0.14 | $0.14 | 100 |
| 2022-02-02 | $0.15 | $0.15 | 500 |
| 2022-02-01 | $0.15 | $0.15 | 100 |
| 2022-01-31 | $0.15 | $0.15 | 163,700 |
| 2022-01-28 | $0.14 | $0.14 | 37,900 |
| 2022-01-27 | $0.15 | $0.15 | 40,100 |
| 2022-01-26 | $0.16 | $0.16 | 119,400 |
| 2022-01-25 | $0.16 | $0.16 | 7,500 |
| 2022-01-24 | $0.15 | $0.15 | 19,500 |
| 2022-01-21 | $0.14 | $0.14 | 72,300 |
| 2022-01-20 | $0.16 | $0.16 | 23,700 |
| 2022-01-19 | $0.15 | $0.15 | 117,600 |
| 2022-01-18 | $0.14 | $0.14 | 28,500 |
| 2022-01-14 | $0.15 | $0.15 | 2,700 |
| 2022-01-13 | $0.15 | $0.15 | 1,000 |
| 2022-01-12 | $0.15 | $0.15 | 18,600 |
| 2022-01-11 | $0.16 | $0.16 | 210,800 |
| 2022-01-10 | $0.15 | $0.15 | 22,000 |
| 2022-01-07 | $0.16 | $0.16 | 600 |
| 2022-01-06 | $0.15 | $0.15 | 0 |
| 2022-01-05 | $0.15 | $0.15 | 64,100 |
| 2022-01-04 | $0.16 | $0.16 | 22,000 |
| 2022-01-03 | $0.14 | $0.14 | 12,000 |