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 | $0.10 | $0.10 | 58,300 |
| 2022-12-29 | $0.12 | $0.12 | 244,200 |
| 2022-12-28 | $0.11 | $0.11 | 294,500 |
| 2022-12-27 | $0.10 | $0.10 | 240,100 |
| 2022-12-23 | $0.16 | $0.16 | 11,700 |
| 2022-12-22 | $0.16 | $0.16 | 157,200 |
| 2022-12-21 | $0.16 | $0.16 | 439,200 |
| 2022-12-20 | $0.14 | $0.14 | 49,900 |
| 2022-12-19 | $0.16 | $0.16 | 166,000 |
| 2022-12-16 | $0.18 | $0.18 | 64,600 |
| 2022-12-15 | $0.18 | $0.18 | 78,200 |
| 2022-12-14 | $0.18 | $0.18 | 30,400 |
| 2022-12-13 | $0.18 | $0.18 | 6,100 |
| 2022-12-12 | $0.18 | $0.18 | 153,600 |
| 2022-12-09 | $0.19 | $0.19 | 50,200 |
| 2022-12-08 | $0.18 | $0.18 | 27,300 |
| 2022-12-07 | $0.18 | $0.18 | 0 |
| 2022-12-06 | $0.18 | $0.18 | 40,400 |
| 2022-12-05 | $0.20 | $0.20 | 143,900 |
| 2022-12-02 | $0.20 | $0.20 | 1,500 |
| 2022-12-01 | $0.20 | $0.20 | 31,300 |
| 2022-11-30 | $0.20 | $0.20 | 5,800 |
| 2022-11-29 | $0.20 | $0.20 | 1,200 |
| 2022-11-28 | $0.19 | $0.19 | 107,600 |
| 2022-11-25 | $0.20 | $0.20 | 100 |
| 2022-11-23 | $0.19 | $0.19 | 24,200 |
| 2022-11-22 | $0.21 | $0.21 | 31,100 |
| 2022-11-21 | $0.24 | $0.24 | 7,200 |
| 2022-11-18 | $0.23 | $0.23 | 19,900 |
| 2022-11-17 | $0.22 | $0.22 | 243,100 |
| 2022-11-16 | $0.22 | $0.22 | 15,900 |
| 2022-11-15 | $0.20 | $0.20 | 184,600 |
| 2022-11-14 | $0.23 | $0.23 | 15,200 |
| 2022-11-11 | $0.20 | $0.20 | 97,500 |
| 2022-11-10 | $0.22 | $0.22 | 1,400 |
| 2022-11-09 | $0.22 | $0.22 | 116,900 |
| 2022-11-08 | $0.23 | $0.23 | 2,100 |
| 2022-11-07 | $0.23 | $0.23 | 5,100 |
| 2022-11-04 | $0.24 | $0.24 | 56,600 |
| 2022-11-03 | $0.24 | $0.24 | 19,100 |
| 2022-11-02 | $0.24 | $0.24 | 49,600 |
| 2022-11-01 | $0.24 | $0.24 | 6,400 |
| 2022-10-31 | $0.21 | $0.21 | 5,700 |
| 2022-10-28 | $0.25 | $0.25 | 43,300 |
| 2022-10-27 | $0.27 | $0.27 | 115,600 |
| 2022-10-26 | $0.24 | $0.24 | 62,100 |
| 2022-10-25 | $0.28 | $0.28 | 9,000 |
| 2022-10-24 | $0.30 | $0.30 | 18,300 |
| 2022-10-21 | $0.30 | $0.30 | 55,200 |
| 2022-10-20 | $0.29 | $0.29 | 90,700 |
| 2022-10-19 | $0.30 | $0.30 | 94,700 |
| 2022-10-18 | $0.21 | $0.21 | 121,300 |
| 2022-10-17 | $0.17 | $0.17 | 47,000 |
| 2022-10-14 | $0.17 | $0.17 | 68,900 |
| 2022-10-13 | $0.14 | $0.14 | 50,400 |
| 2022-10-12 | $0.17 | $0.17 | 201,300 |
| 2022-10-11 | $0.19 | $0.19 | 61,100 |
| 2022-10-10 | $0.19 | $0.19 | 31,200 |
| 2022-10-07 | $0.21 | $0.21 | 76,800 |
| 2022-10-06 | $0.20 | $0.20 | 700 |
| 2022-10-05 | $0.19 | $0.19 | 21,900 |
| 2022-10-04 | $0.20 | $0.20 | 6,000 |
| 2022-10-03 | $0.20 | $0.20 | 800 |
| 2022-09-30 | $0.17 | $0.17 | 22,800 |
| 2022-09-29 | $0.17 | $0.17 | 56,500 |
| 2022-09-28 | $0.17 | $0.17 | 177,600 |
| 2022-09-27 | $0.20 | $0.20 | 302,200 |
| 2022-09-26 | $0.21 | $0.21 | 14,900 |
| 2022-09-23 | $0.21 | $0.21 | 112,900 |
| 2022-09-22 | $0.21 | $0.21 | 2,800 |
| 2022-09-21 | $0.21 | $0.21 | 98,900 |
| 2022-09-20 | $0.17 | $0.17 | 7,300 |
| 2022-09-19 | $0.22 | $0.22 | 38,600 |
| 2022-09-16 | $0.22 | $0.22 | 243,400 |
| 2022-09-15 | $0.21 | $0.21 | 230,900 |
| 2022-09-14 | $0.28 | $0.28 | 0 |
| 2022-09-13 | $0.28 | $0.28 | 24,300 |
| 2022-09-12 | $0.28 | $0.28 | 13,600 |
| 2022-09-09 | $0.30 | $0.30 | 164,900 |
| 2022-09-08 | $0.36 | $0.36 | 70,100 |
| 2022-09-07 | $0.39 | $0.39 | 57,200 |
| 2022-09-06 | $0.38 | $0.38 | 6,300 |
| 2022-09-02 | $0.35 | $0.35 | 21,900 |
| 2022-09-01 | $0.38 | $0.38 | 74,700 |
| 2022-08-31 | $0.40 | $0.40 | 131,100 |
| 2022-08-30 | $0.23 | $0.23 | 13,000 |
| 2022-08-29 | $0.23 | $0.23 | 6,000 |
| 2022-08-26 | $0.23 | $0.23 | 35,600 |
| 2022-08-25 | $0.23 | $0.23 | 80,000 |
| 2022-08-24 | $0.19 | $0.19 | 137,300 |
| 2022-08-23 | $0.21 | $0.21 | 47,800 |
| 2022-08-22 | $0.21 | $0.21 | 7,900 |
| 2022-08-19 | $0.21 | $0.21 | 40,900 |
| 2022-08-18 | $0.21 | $0.21 | 48,500 |
| 2022-08-17 | $0.22 | $0.22 | 18,200 |
| 2022-08-16 | $0.22 | $0.22 | 6,200 |
| 2022-08-15 | $0.24 | $0.24 | 55,600 |
| 2022-08-12 | $0.25 | $0.25 | 33,800 |
| 2022-08-11 | $0.25 | $0.25 | 192,800 |
| 2022-08-10 | $0.19 | $0.19 | 106,500 |
| 2022-08-09 | $0.21 | $0.21 | 181,300 |
| 2022-08-08 | $0.18 | $0.18 | 680,300 |
| 2022-08-05 | $0.30 | $0.30 | 27,100 |
| 2022-08-04 | $0.27 | $0.27 | 28,900 |
| 2022-08-03 | $0.33 | $0.33 | 51,500 |
| 2022-08-02 | $0.41 | $0.41 | 11,600 |
| 2022-08-01 | $0.41 | $0.41 | 11,200 |
| 2022-07-29 | $0.42 | $0.42 | 6,700 |
| 2022-07-28 | $0.43 | $0.43 | 13,400 |
| 2022-07-27 | $0.43 | $0.43 | 59,100 |
| 2022-07-26 | $0.43 | $0.43 | 13,500 |
| 2022-07-25 | $0.43 | $0.43 | 15,900 |
| 2022-07-22 | $0.40 | $0.40 | 80,700 |
| 2022-07-21 | $0.37 | $0.37 | 36,800 |
| 2022-07-20 | $0.37 | $0.37 | 100 |
| 2022-07-19 | $0.38 | $0.38 | 700 |
| 2022-07-18 | $0.33 | $0.33 | 8,200 |
| 2022-07-15 | $0.39 | $0.39 | 0 |
| 2022-07-14 | $0.39 | $0.39 | 3,700 |
| 2022-07-13 | $0.39 | $0.39 | 10,300 |
| 2022-07-12 | $0.40 | $0.40 | 0 |
| 2022-07-11 | $0.40 | $0.40 | 0 |
| 2022-07-08 | $0.40 | $0.40 | 1,100 |
| 2022-07-07 | $0.41 | $0.41 | 1,400 |
| 2022-07-06 | $0.42 | $0.42 | 0 |
| 2022-07-05 | $0.42 | $0.42 | 200 |
| 2022-07-01 | $0.42 | $0.42 | 8,100 |
| 2022-06-30 | $0.43 | $0.43 | 16,400 |
| 2022-06-29 | $0.45 | $0.45 | 600 |
| 2022-06-28 | $0.45 | $0.45 | 5,200 |
| 2022-06-27 | $0.45 | $0.45 | 200 |
| 2022-06-24 | $0.45 | $0.45 | 600 |
| 2022-06-23 | $0.43 | $0.43 | 44,700 |
| 2022-06-22 | $0.45 | $0.45 | 144,400 |
| 2022-06-21 | $0.45 | $0.45 | 86,900 |
| 2022-06-17 | $0.40 | $0.40 | 7,800 |
| 2022-06-16 | $0.42 | $0.42 | 5,300 |
| 2022-06-15 | $0.40 | $0.40 | 42,300 |
| 2022-06-14 | $0.49 | $0.49 | 12,500 |
| 2022-06-13 | $0.50 | $0.50 | 5,300 |
| 2022-06-10 | $0.50 | $0.50 | 141,100 |
| 2022-06-09 | $0.48 | $0.48 | 7,900 |
| 2022-06-08 | $0.48 | $0.48 | 7,100 |
| 2022-06-07 | $0.46 | $0.46 | 126,700 |
| 2022-06-06 | $0.45 | $0.45 | 1,700 |
| 2022-06-03 | $0.42 | $0.42 | 1,200 |
| 2022-06-02 | $0.46 | $0.46 | 0 |
| 2022-06-01 | $0.46 | $0.46 | 1,200 |
| 2022-05-31 | $0.47 | $0.46 | 6,300 |
| 2022-05-27 | $0.48 | $0.48 | 8,100 |
| 2022-05-26 | $0.47 | $0.47 | 91,100 |
| 2022-05-25 | $0.42 | $0.42 | 100 |
| 2022-05-24 | $0.42 | $0.42 | 10,500 |
| 2022-05-23 | $0.43 | $0.43 | 20,300 |
| 2022-05-20 | $0.40 | $0.40 | 30,000 |
| 2022-05-19 | $0.39 | $0.39 | 6,000 |
| 2022-05-18 | $0.39 | $0.39 | 1,100 |
| 2022-05-17 | $0.40 | $0.40 | 4,200 |
| 2022-05-16 | $0.40 | $0.40 | 3,500 |
| 2022-05-13 | $0.39 | $0.39 | 25,200 |
| 2022-05-12 | $0.37 | $0.37 | 89,000 |
| 2022-05-11 | $0.36 | $0.36 | 222,100 |
| 2022-05-10 | $0.33 | $0.33 | 15,200 |
| 2022-05-09 | $0.35 | $0.35 | 0 |
| 2022-05-06 | $0.35 | $0.35 | 1,600 |
| 2022-05-05 | $0.34 | $0.34 | 24,400 |
| 2022-05-04 | $0.39 | $0.39 | 18,700 |
| 2022-05-03 | $0.36 | $0.36 | 18,700 |
| 2022-05-02 | $0.38 | $0.38 | 8,800 |
| 2022-04-29 | $0.35 | $0.35 | 85,400 |
| 2022-04-28 | $0.44 | $0.44 | 21,500 |
| 2022-04-27 | $0.45 | $0.44 | 53,400 |
| 2022-04-26 | $0.44 | $0.44 | 7,700 |
| 2022-04-25 | $0.44 | $0.44 | 58,000 |
| 2022-04-22 | $0.46 | $0.46 | 67,400 |
| 2022-04-21 | $0.43 | $0.43 | 83,700 |
| 2022-04-20 | $0.40 | $0.40 | 237,500 |
| 2022-04-19 | $0.47 | $0.47 | 117,000 |
| 2022-04-18 | $0.40 | $0.40 | 67,700 |
| 2022-04-14 | $0.45 | $0.45 | 13,300 |
| 2022-04-13 | $0.40 | $0.40 | 59,100 |
| 2022-04-12 | $0.45 | $0.45 | 17,600 |
| 2022-04-11 | $0.46 | $0.46 | 38,400 |
| 2022-04-08 | $0.42 | $0.42 | 26,600 |
| 2022-04-07 | $0.43 | $0.43 | 39,000 |
| 2022-04-06 | $0.42 | $0.42 | 0 |
| 2022-04-05 | $0.42 | $0.42 | 27,800 |
| 2022-04-04 | $0.46 | $0.46 | 26,400 |
| 2022-04-01 | $0.46 | $0.46 | 52,900 |
| 2022-03-31 | $0.46 | $0.46 | 8,300 |
| 2022-03-30 | $0.46 | $0.46 | 40,800 |
| 2022-03-29 | $0.45 | $0.45 | 4,700 |
| 2022-03-28 | $0.45 | $0.45 | 500 |
| 2022-03-25 | $0.45 | $0.45 | 100 |
| 2022-03-24 | $0.45 | $0.45 | 7,600 |
| 2022-03-23 | $0.45 | $0.45 | 15,300 |
| 2022-03-22 | $0.46 | $0.46 | 10,600 |
| 2022-03-21 | $0.46 | $0.46 | 5,100 |
| 2022-03-18 | $0.46 | $0.46 | 84,100 |
| 2022-03-17 | $0.39 | $0.39 | 600 |
| 2022-03-16 | $0.39 | $0.39 | 42,500 |
| 2022-03-15 | $0.48 | $0.48 | 700 |
| 2022-03-14 | $0.48 | $0.48 | 2,300 |
| 2022-03-11 | $0.42 | $0.42 | 175,400 |
| 2022-03-10 | $0.42 | $0.42 | 45,100 |
| 2022-03-09 | $0.49 | $0.49 | 10,400 |
| 2022-03-08 | $0.49 | $0.49 | 1,000 |
| 2022-03-07 | $0.50 | $0.50 | 34,900 |
| 2022-03-04 | $0.50 | $0.50 | 32,000 |
| 2022-03-03 | $0.50 | $0.50 | 47,900 |
| 2022-03-02 | $0.49 | $0.49 | 33,000 |
| 2022-03-01 | $0.50 | $0.50 | 13,600 |
| 2022-02-28 | $0.50 | $0.50 | 46,700 |
| 2022-02-25 | $0.50 | $0.50 | 79,900 |
| 2022-02-24 | $0.52 | $0.52 | 119,000 |
| 2022-02-23 | $0.50 | $0.50 | 58,100 |
| 2022-02-22 | $0.50 | $0.50 | 18,100 |
| 2022-02-18 | $0.50 | $0.50 | 212,800 |
| 2022-02-17 | $0.55 | $0.55 | 2,700 |
| 2022-02-16 | $0.50 | $0.50 | 8,600 |
| 2022-02-15 | $0.50 | $0.50 | 51,600 |
| 2022-02-14 | $0.51 | $0.51 | 800 |
| 2022-02-11 | $0.50 | $0.50 | 700 |
| 2022-02-10 | $0.50 | $0.50 | 8,700 |
| 2022-02-09 | $0.55 | $0.55 | 1,300 |
| 2022-02-08 | $0.50 | $0.50 | 268,100 |
| 2022-02-07 | $0.54 | $0.54 | 1,400 |
| 2022-02-04 | $0.50 | $0.50 | 8,200 |
| 2022-02-03 | $0.60 | $0.60 | 189,200 |
| 2022-02-02 | $0.50 | $0.50 | 18,800 |
| 2022-02-01 | $0.55 | $0.55 | 21,100 |
| 2022-01-31 | $0.50 | $0.50 | 2,000 |
| 2022-01-28 | $0.50 | $0.50 | 11,300 |
| 2022-01-27 | $0.55 | $0.55 | 2,000 |
| 2022-01-26 | $0.55 | $0.55 | 28,700 |
| 2022-01-25 | $0.55 | $0.55 | 600 |
| 2022-01-24 | $0.55 | $0.55 | 9,300 |
| 2022-01-21 | $0.60 | $0.60 | 32,900 |
| 2022-01-20 | $0.62 | $0.62 | 68,000 |
| 2022-01-19 | $0.68 | $0.68 | 103,700 |
| 2022-01-18 | $0.60 | $0.60 | 75,000 |
| 2022-01-14 | $0.68 | $0.68 | 172,000 |
| 2022-01-13 | $0.63 | $0.63 | 41,100 |
| 2022-01-12 | $0.70 | $0.70 | 15,900 |
| 2022-01-11 | $0.75 | $0.75 | 83,400 |
| 2022-01-10 | $0.85 | $0.85 | 36,100 |
| 2022-01-07 | $0.80 | $0.80 | 245,300 |
| 2022-01-06 | $0.78 | $0.78 | 261,000 |
| 2022-01-05 | $0.65 | $0.65 | 66,700 |
| 2022-01-04 | $0.60 | $0.60 | 14,900 |
| 2022-01-03 | $0.55 | $0.55 | 6,300 |