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
- 2020-01-21 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 | $0.42 | $0.42 | 5,738 |
| 2022-12-29 | $0.45 | $0.45 | 3,353 |
| 2022-12-28 | $0.50 | $0.50 | 3,374 |
| 2022-12-27 | $0.50 | $0.50 | 0 |
| 2022-12-23 | $0.50 | $0.50 | 1,658 |
| 2022-12-22 | $0.50 | $0.50 | 3,528 |
| 2022-12-21 | $0.50 | $0.50 | 0 |
| 2022-12-20 | $0.50 | $0.50 | 1,304 |
| 2022-12-19 | $0.55 | $0.55 | 444 |
| 2022-12-16 | $0.57 | $0.57 | 111 |
| 2022-12-15 | $0.58 | $0.58 | 605 |
| 2022-12-14 | $0.60 | $0.60 | 2,333 |
| 2022-12-13 | $0.62 | $0.62 | 4,555 |
| 2022-12-12 | $0.55 | $0.55 | 5,392 |
| 2022-12-09 | $0.60 | $0.60 | 245 |
| 2022-12-08 | $0.61 | $0.61 | 0 |
| 2022-12-07 | $0.61 | $0.61 | 0 |
| 2022-12-06 | $0.61 | $0.61 | 0 |
| 2022-12-05 | $0.61 | $0.61 | 1,565 |
| 2022-12-02 | $0.43 | $0.43 | 0 |
| 2022-12-01 | $0.43 | $0.43 | 0 |
| 2022-11-30 | $0.43 | $0.43 | 0 |
| 2022-11-29 | $0.43 | $0.43 | 488 |
| 2022-11-28 | $0.50 | $0.50 | 0 |
| 2022-11-25 | $0.50 | $0.50 | 0 |
| 2022-11-23 | $0.50 | $0.50 | 0 |
| 2022-11-22 | $0.50 | $0.50 | 0 |
| 2022-11-21 | $0.50 | $0.50 | 433 |
| 2022-11-18 | $0.44 | $0.44 | 0 |
| 2022-11-17 | $0.44 | $0.44 | 5,500 |
| 2022-11-16 | $0.40 | $0.40 | 93,947 |
| 2022-11-15 | $0.58 | $0.58 | 1,801 |
| 2022-11-14 | $0.58 | $0.58 | 0 |
| 2022-11-11 | $0.58 | $0.58 | 1,761 |
| 2022-11-10 | $0.51 | $0.51 | 222 |
| 2022-11-09 | $0.51 | $0.51 | 0 |
| 2022-11-08 | $0.51 | $0.51 | 2,008 |
| 2022-11-07 | $0.51 | $0.51 | 3,858 |
| 2022-11-04 | $0.47 | $0.47 | 0 |
| 2022-11-03 | $0.47 | $0.47 | 0 |
| 2022-11-02 | $0.47 | $0.47 | 151 |
| 2022-11-01 | $0.47 | $0.47 | 4,215 |
| 2022-10-31 | $0.48 | $0.48 | 0 |
| 2022-10-28 | $0.48 | $0.48 | 0 |
| 2022-10-27 | $0.48 | $0.48 | 0 |
| 2022-10-26 | $0.48 | $0.48 | 16,593 |
| 2022-10-25 | $0.51 | $0.51 | 23,378 |
| 2022-10-24 | $0.50 | $0.50 | 0 |
| 2022-10-21 | $0.50 | $0.50 | 200 |
| 2022-10-20 | $0.44 | $0.44 | 0 |
| 2022-10-19 | $0.44 | $0.44 | 0 |
| 2022-10-18 | $0.44 | $0.44 | 0 |
| 2022-10-17 | $0.44 | $0.44 | 300 |
| 2022-10-14 | $0.46 | $0.46 | 0 |
| 2022-10-13 | $0.46 | $0.46 | 5,780 |
| 2022-10-12 | $0.40 | $0.40 | 0 |
| 2022-10-11 | $0.40 | $0.40 | 0 |
| 2022-10-10 | $0.40 | $0.40 | 0 |
| 2022-10-07 | $0.40 | $0.40 | 5,500 |
| 2022-10-06 | $0.37 | $0.37 | 0 |
| 2022-10-05 | $0.37 | $0.37 | 0 |
| 2022-10-04 | $0.37 | $0.37 | 333 |
| 2022-10-03 | $0.34 | $0.34 | 555 |
| 2022-09-30 | $0.25 | $0.25 | 0 |
| 2022-09-29 | $0.25 | $0.25 | 0 |
| 2022-09-28 | $0.25 | $0.25 | 2,471 |
| 2022-09-27 | $0.25 | $0.25 | 0 |
| 2022-09-26 | $0.25 | $0.25 | 0 |
| 2022-09-23 | $0.25 | $0.25 | 0 |
| 2022-09-22 | $0.25 | $0.25 | 353 |
| 2022-09-21 | $0.24 | $0.24 | 0 |
| 2022-09-20 | $0.24 | $0.24 | 180 |
| 2022-09-19 | $0.24 | $0.24 | 3,500 |
| 2022-09-16 | $0.26 | $0.26 | 388 |
| 2022-09-15 | $0.24 | $0.24 | 5,360 |
| 2022-09-14 | $0.25 | $0.25 | 651 |
| 2022-09-13 | $0.29 | $0.29 | 0 |
| 2022-09-12 | $0.29 | $0.29 | 4,130 |
| 2022-09-09 | $0.30 | $0.30 | 0 |
| 2022-09-08 | $0.30 | $0.30 | 3,960 |
| 2022-09-07 | $0.30 | $0.30 | 4,850 |
| 2022-09-06 | $0.30 | $0.30 | 3,782 |
| 2022-09-02 | $0.29 | $0.29 | 5,250 |
| 2022-09-01 | $0.30 | $0.30 | 1,332 |
| 2022-08-31 | $0.28 | $0.28 | 0 |
| 2022-08-30 | $0.28 | $0.28 | 5,826 |
| 2022-08-29 | $0.32 | $0.32 | 0 |
| 2022-08-26 | $0.32 | $0.32 | 17,000 |
| 2022-08-25 | $0.37 | $0.37 | 0 |
| 2022-08-24 | $0.37 | $0.37 | 0 |
| 2022-08-23 | $0.37 | $0.37 | 711 |
| 2022-08-22 | $0.33 | $0.33 | 14,685 |
| 2022-08-19 | $0.39 | $0.39 | 115 |
| 2022-08-18 | $0.39 | $0.39 | 4,911 |
| 2022-08-17 | $0.41 | $0.41 | 140 |
| 2022-08-16 | $0.42 | $0.42 | 15,875 |
| 2022-08-15 | $0.40 | $0.40 | 6,461 |
| 2022-08-12 | $0.38 | $0.38 | 0 |
| 2022-08-11 | $0.38 | $0.38 | 733 |
| 2022-08-10 | $0.39 | $0.39 | 0 |
| 2022-08-09 | $0.39 | $0.39 | 7,000 |
| 2022-08-08 | $0.39 | $0.39 | 1,645 |
| 2022-08-05 | $0.45 | $0.45 | 0 |
| 2022-08-04 | $0.45 | $0.45 | 4,433 |
| 2022-08-03 | $0.44 | $0.44 | 0 |
| 2022-08-02 | $0.44 | $0.44 | 1,133 |
| 2022-08-01 | $0.43 | $0.43 | 200 |
| 2022-07-29 | $0.45 | $0.45 | 0 |
| 2022-07-28 | $0.45 | $0.45 | 0 |
| 2022-07-27 | $0.45 | $0.45 | 828 |
| 2022-07-26 | $0.50 | $0.50 | 0 |
| 2022-07-25 | $0.50 | $0.50 | 125 |
| 2022-07-22 | $0.46 | $0.46 | 0 |
| 2022-07-21 | $0.46 | $0.46 | 333 |
| 2022-07-20 | $0.35 | $0.35 | 0 |
| 2022-07-19 | $0.35 | $0.35 | 10,355 |
| 2022-07-18 | $0.44 | $0.44 | 2,111 |
| 2022-07-15 | $0.47 | $0.47 | 0 |
| 2022-07-14 | $0.47 | $0.47 | 200 |
| 2022-07-13 | $0.52 | $0.52 | 536 |
| 2022-07-12 | $0.51 | $0.51 | 0 |
| 2022-07-11 | $0.51 | $0.51 | 111 |
| 2022-07-08 | $0.51 | $0.51 | 0 |
| 2022-07-07 | $0.51 | $0.51 | 1,427 |
| 2022-07-06 | $0.57 | $0.57 | 0 |
| 2022-07-05 | $0.57 | $0.57 | 0 |
| 2022-07-01 | $0.57 | $0.57 | 0 |
| 2022-06-30 | $0.57 | $0.57 | 768 |
| 2022-06-29 | $0.56 | $0.56 | 0 |
| 2022-06-28 | $0.56 | $0.56 | 532 |
| 2022-06-27 | $0.46 | $0.46 | 747 |
| 2022-06-24 | $0.44 | $0.44 | 8,888 |
| 2022-06-23 | $0.54 | $0.54 | 0 |
| 2022-06-22 | $0.54 | $0.54 | 0 |
| 2022-06-21 | $0.54 | $0.54 | 5,282 |
| 2022-06-17 | $0.52 | $0.52 | 152 |
| 2022-06-16 | $0.54 | $0.54 | 2,054 |
| 2022-06-15 | $0.52 | $0.52 | 2,178 |
| 2022-06-14 | $0.41 | $0.41 | 5,430 |
| 2022-06-13 | $0.34 | $0.34 | 1,265 |
| 2022-06-10 | $0.34 | $0.34 | 0 |
| 2022-06-09 | $0.34 | $0.34 | 37,220 |
| 2022-06-08 | $0.34 | $0.34 | 0 |
| 2022-06-07 | $0.34 | $0.34 | 111 |
| 2022-06-06 | $0.33 | $0.33 | 0 |
| 2022-06-03 | $0.33 | $0.33 | 594 |
| 2022-06-02 | $0.39 | $0.39 | 0 |
| 2022-06-01 | $0.39 | $0.39 | 1,149 |
| 2022-05-31 | $0.41 | $0.41 | 21,509 |
| 2022-05-27 | $0.37 | $0.37 | 2,510 |
| 2022-05-26 | $0.42 | $0.42 | 1,241 |
| 2022-05-25 | $0.43 | $0.43 | 1,430 |
| 2022-05-24 | $0.46 | $0.46 | 0 |
| 2022-05-23 | $0.46 | $0.46 | 414 |
| 2022-05-20 | $0.49 | $0.49 | 132 |
| 2022-05-19 | $0.44 | $0.44 | 0 |
| 2022-05-18 | $0.44 | $0.44 | 0 |
| 2022-05-17 | $0.44 | $0.44 | 375 |
| 2022-05-16 | $0.44 | $0.44 | 0 |
| 2022-05-13 | $0.44 | $0.44 | 2,281 |
| 2022-05-12 | $0.33 | $0.33 | 418 |
| 2022-05-11 | $0.45 | $0.45 | 669 |
| 2022-05-10 | $0.51 | $0.51 | 1,121 |
| 2022-05-09 | $0.56 | $0.56 | 338 |
| 2022-05-06 | $0.53 | $0.53 | 0 |
| 2022-05-05 | $0.53 | $0.53 | 1,124 |
| 2022-05-04 | $0.62 | $0.62 | 3,816 |
| 2022-05-03 | $0.45 | $0.45 | 0 |
| 2022-05-02 | $0.45 | $0.45 | 0 |
| 2022-04-29 | $0.45 | $0.45 | 611 |
| 2022-04-28 | $0.45 | $0.45 | 2,564 |
| 2022-04-27 | $0.68 | $0.68 | 0 |
| 2022-04-26 | $0.68 | $0.68 | 1,166 |
| 2022-04-25 | $0.59 | $0.59 | 2,236 |
| 2022-04-22 | $0.52 | $0.52 | 0 |
| 2022-04-21 | $0.52 | $0.52 | 3,165 |
| 2022-04-20 | $0.52 | $0.52 | 70 |
| 2022-04-19 | $0.63 | $0.63 | 170 |
| 2022-04-18 | $0.60 | $0.60 | 1,162 |
| 2022-04-14 | $0.68 | $0.68 | 111 |
| 2022-04-13 | $0.61 | $0.61 | 1,119 |
| 2022-04-12 | $0.59 | $0.59 | 111 |
| 2022-04-11 | $0.59 | $0.59 | 444 |
| 2022-04-08 | $0.58 | $0.58 | 6,205 |
| 2022-04-07 | $0.55 | $0.55 | 999 |
| 2022-04-06 | $0.44 | $0.44 | 3,599 |
| 2022-04-05 | $0.59 | $0.59 | 10,516 |
| 2022-04-04 | $0.40 | $0.40 | 48 |
| 2022-04-01 | $0.38 | $0.38 | 252 |
| 2022-03-31 | $0.31 | $0.31 | 588 |
| 2022-03-30 | $0.35 | $0.35 | 0 |
| 2022-03-29 | $0.35 | $0.35 | 2,136 |
| 2022-03-28 | $0.35 | $0.35 | 19 |
| 2022-03-25 | $0.27 | $0.27 | 238 |
| 2022-03-24 | $0.40 | $0.40 | 1,110 |
| 2022-03-23 | $0.44 | $0.44 | 57 |
| 2022-03-22 | $0.35 | $0.35 | 210 |
| 2022-03-21 | $0.28 | $0.28 | 155 |
| 2022-03-18 | $0.28 | $0.28 | 94 |
| 2022-03-17 | $0.28 | $0.28 | 83 |
| 2022-03-16 | $0.32 | $0.32 | 111 |
| 2022-03-15 | $0.28 | $0.28 | 0 |
| 2022-03-14 | $0.28 | $0.28 | 465 |
| 2022-03-11 | $0.29 | $0.29 | 37,759 |
| 2022-03-10 | $0.33 | $0.33 | 10,206 |
| 2022-03-09 | $0.35 | $0.35 | 111 |
| 2022-03-08 | $0.41 | $0.41 | 269 |
| 2022-03-07 | $0.42 | $0.42 | 22 |
| 2022-03-04 | $0.35 | $0.35 | 3,083 |
| 2022-03-03 | $0.35 | $0.35 | 2,959 |
| 2022-03-02 | $0.40 | $0.40 | 8,580 |
| 2022-03-01 | $0.33 | $0.33 | 8,863 |
| 2022-02-28 | $0.28 | $0.28 | 66 |
| 2022-02-25 | $0.34 | $0.34 | 3,795 |
| 2022-02-24 | $0.31 | $0.31 | 65 |
| 2022-02-23 | $0.35 | $0.35 | 0 |
| 2022-02-22 | $0.35 | $0.35 | 237 |
| 2022-02-18 | $0.35 | $0.35 | 155 |
| 2022-02-17 | $0.37 | $0.37 | 5,455 |
| 2022-02-16 | $0.37 | $0.37 | 22 |
| 2022-02-15 | $0.38 | $0.38 | 0 |
| 2022-02-14 | $0.38 | $0.38 | 0 |
| 2022-02-11 | $0.38 | $0.38 | 870 |
| 2022-02-10 | $0.42 | $0.42 | 227 |
| 2022-02-09 | $0.44 | $0.44 | 1,460 |
| 2022-02-08 | $0.41 | $0.41 | 15 |
| 2022-02-07 | $0.38 | $0.38 | 2,228 |
| 2022-02-04 | $0.38 | $0.38 | 133 |
| 2022-02-03 | $0.41 | $0.41 | 0 |
| 2022-02-02 | $0.41 | $0.41 | 185 |
| 2022-02-01 | $0.47 | $0.47 | 222 |
| 2022-01-31 | $0.36 | $0.36 | 1,420 |
| 2022-01-28 | $0.46 | $0.46 | 16,266 |
| 2022-01-27 | $0.43 | $0.43 | 71 |
| 2022-01-26 | $0.41 | $0.41 | 0 |
| 2022-01-25 | $0.41 | $0.41 | 866 |
| 2022-01-24 | $0.42 | $0.42 | 4,468 |
| 2022-01-21 | $0.54 | $0.54 | 5,099 |
| 2022-01-20 | $0.48 | $0.48 | 182 |
| 2022-01-19 | $0.36 | $0.36 | 3,686 |
| 2022-01-18 | $0.38 | $0.38 | 453 |
| 2022-01-14 | $0.33 | $0.33 | 833 |
| 2022-01-13 | $0.36 | $0.36 | 114 |
| 2022-01-12 | $0.36 | $0.36 | 2,894 |
| 2022-01-11 | $0.43 | $0.43 | 12,033 |
| 2022-01-10 | $0.42 | $0.42 | 1,111 |
| 2022-01-07 | $0.36 | $0.36 | 1,878 |
| 2022-01-06 | $0.45 | $0.45 | 476 |
| 2022-01-05 | $0.38 | $0.38 | 21,753 |
| 2022-01-04 | $0.45 | $0.45 | 0 |
| 2022-01-03 | $0.45 | $0.45 | 0 |