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
- 2000-01-04 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 | $0.32 | $0.32 | 46,834 |
| 2022-12-29 | $0.32 | $0.32 | 24,815 |
| 2022-12-28 | $0.30 | $0.30 | 57,804 |
| 2022-12-27 | $0.32 | $0.32 | 23,634 |
| 2022-12-23 | $0.33 | $0.33 | 11,813 |
| 2022-12-22 | $0.33 | $0.33 | 20,628 |
| 2022-12-21 | $0.34 | $0.34 | 21,436 |
| 2022-12-20 | $0.33 | $0.33 | 20,822 |
| 2022-12-19 | $0.34 | $0.34 | 30,921 |
| 2022-12-16 | $0.34 | $0.34 | 15,346 |
| 2022-12-15 | $0.33 | $0.33 | 62,152 |
| 2022-12-14 | $0.36 | $0.36 | 24,478 |
| 2022-12-13 | $0.36 | $0.36 | 23,083 |
| 2022-12-12 | $0.41 | $0.41 | 11,955 |
| 2022-12-09 | $0.38 | $0.38 | 19,337 |
| 2022-12-08 | $0.38 | $0.38 | 10,206 |
| 2022-12-07 | $0.36 | $0.36 | 16,464 |
| 2022-12-06 | $0.37 | $0.37 | 27,570 |
| 2022-12-05 | $0.41 | $0.41 | 25,672 |
| 2022-12-02 | $0.41 | $0.41 | 33,782 |
| 2022-12-01 | $0.42 | $0.42 | 18,800 |
| 2022-11-30 | $0.40 | $0.40 | 16,588 |
| 2022-11-29 | $0.42 | $0.42 | 33,768 |
| 2022-11-28 | $0.42 | $0.42 | 67,512 |
| 2022-11-25 | $0.42 | $0.42 | 11,290 |
| 2022-11-23 | $0.44 | $0.44 | 18,991 |
| 2022-11-22 | $0.44 | $0.44 | 58,205 |
| 2022-11-21 | $0.47 | $0.47 | 50,093 |
| 2022-11-18 | $0.50 | $0.50 | 40,048 |
| 2022-11-17 | $0.52 | $0.52 | 15,559 |
| 2022-11-16 | $0.51 | $0.51 | 67,361 |
| 2022-11-15 | $0.53 | $0.53 | 23,983 |
| 2022-11-14 | $0.50 | $0.50 | 27,001 |
| 2022-11-11 | $0.51 | $0.51 | 33,848 |
| 2022-11-10 | $0.54 | $0.54 | 24,908 |
| 2022-11-09 | $0.52 | $0.52 | 13,112 |
| 2022-11-08 | $0.52 | $0.52 | 42,090 |
| 2022-11-07 | $0.49 | $0.49 | 48,563 |
| 2022-11-04 | $0.54 | $0.54 | 11,639 |
| 2022-11-03 | $0.56 | $0.56 | 10,658 |
| 2022-11-02 | $0.49 | $0.49 | 36,207 |
| 2022-11-01 | $0.54 | $0.54 | 11,281 |
| 2022-10-31 | $0.54 | $0.54 | 38,377 |
| 2022-10-28 | $0.52 | $0.52 | 51,488 |
| 2022-10-27 | $0.51 | $0.51 | 62,426 |
| 2022-10-26 | $0.47 | $0.47 | 20,819 |
| 2022-10-25 | $0.45 | $0.45 | 48,204 |
| 2022-10-24 | $0.41 | $0.41 | 156,134 |
| 2022-10-21 | $0.46 | $0.46 | 82,254 |
| 2022-10-20 | $0.49 | $0.49 | 149,143 |
| 2022-10-19 | $0.52 | $0.52 | 71,185 |
| 2022-10-18 | $0.55 | $0.55 | 44,736 |
| 2022-10-17 | $0.56 | $0.56 | 54,852 |
| 2022-10-14 | $0.60 | $0.60 | 22,501 |
| 2022-10-13 | $0.56 | $0.56 | 33,174 |
| 2022-10-12 | $0.59 | $0.59 | 50,737 |
| 2022-10-11 | $0.63 | $0.63 | 59,435 |
| 2022-10-10 | $0.56 | $0.56 | 52,801 |
| 2022-10-07 | $0.66 | $0.66 | 42,362 |
| 2022-10-06 | $0.67 | $0.67 | 21,702 |
| 2022-10-05 | $0.72 | $0.72 | 55,443 |
| 2022-10-04 | $0.72 | $0.72 | 20,042 |
| 2022-10-03 | $0.74 | $0.74 | 35,567 |
| 2022-09-30 | $0.74 | $0.74 | 16,940 |
| 2022-09-29 | $0.73 | $0.73 | 69,022 |
| 2022-09-28 | $0.70 | $0.70 | 82,631 |
| 2022-09-27 | $0.75 | $0.75 | 128,921 |
| 2022-09-26 | $0.74 | $0.74 | 63,257 |
| 2022-09-23 | $0.74 | $0.74 | 65,332 |
| 2022-09-22 | $0.74 | $0.74 | 65,515 |
| 2022-09-21 | $0.76 | $0.76 | 94,313 |
| 2022-09-20 | $0.80 | $0.80 | 19,125 |
| 2022-09-19 | $0.80 | $0.80 | 23,019 |
| 2022-09-16 | $0.81 | $0.81 | 31,393 |
| 2022-09-15 | $0.81 | $0.81 | 70,590 |
| 2022-09-14 | $0.76 | $0.76 | 37,714 |
| 2022-09-13 | $0.83 | $0.83 | 60,946 |
| 2022-09-12 | $0.80 | $0.80 | 26,543 |
| 2022-09-09 | $0.81 | $0.81 | 165,463 |
| 2022-09-08 | $0.84 | $0.84 | 185,882 |
| 2022-09-07 | $0.94 | $0.94 | 142,939 |
| 2022-09-06 | $0.81 | $0.81 | 75,800 |
| 2022-09-02 | $0.72 | $0.72 | 62,163 |
| 2022-09-01 | $0.70 | $0.70 | 327,465 |
| 2022-08-31 | $0.67 | $0.67 | 128,409 |
| 2022-08-30 | $0.74 | $0.74 | 353,586 |
| 2022-08-29 | $0.84 | $0.84 | 260,048 |
| 2022-08-26 | $1.03 | $1.03 | 222,017 |
| 2022-08-25 | $1.03 | $1.03 | 83,039 |
| 2022-08-24 | $1.10 | $1.10 | 262,336 |
| 2022-08-23 | $1.26 | $1.26 | 316,810 |
| 2022-08-22 | $1.22 | $1.22 | 325,242 |
| 2022-08-19 | $0.98 | $0.98 | 965,702 |
| 2022-08-18 | $1.39 | $1.39 | 763,801 |
| 2022-08-17 | $1.59 | $1.59 | 526,416 |
| 2022-08-16 | $1.40 | $1.40 | 413,866 |
| 2022-08-15 | $1.50 | $1.50 | 581,043 |
| 2022-08-12 | $1.15 | $1.15 | 470,796 |
| 2022-08-11 | $1.05 | $1.05 | 1,030,473 |
| 2022-08-10 | $0.73 | $0.73 | 240,144 |
| 2022-08-09 | $0.69 | $0.69 | 234,714 |
| 2022-08-08 | $0.66 | $0.66 | 149,461 |
| 2022-08-05 | $0.60 | $0.60 | 164,102 |
| 2022-08-04 | $0.49 | $0.49 | 102,342 |
| 2022-08-03 | $0.48 | $0.48 | 299,686 |
| 2022-08-02 | $0.39 | $0.39 | 94,401 |
| 2022-08-01 | $0.39 | $0.39 | 85,749 |
| 2022-07-29 | $0.42 | $0.42 | 96,054 |
| 2022-07-28 | $0.39 | $0.39 | 50,083 |
| 2022-07-27 | $0.34 | $0.34 | 72,755 |
| 2022-07-26 | $0.29 | $0.29 | 21,104 |
| 2022-07-25 | $0.29 | $0.29 | 16,868 |
| 2022-07-22 | $0.29 | $0.29 | 8,709 |
| 2022-07-21 | $0.29 | $0.29 | 7,866 |
| 2022-07-20 | $0.28 | $0.28 | 22,166 |
| 2022-07-19 | $0.28 | $0.28 | 11,595 |
| 2022-07-18 | $0.29 | $0.29 | 17,630 |
| 2022-07-15 | $0.30 | $0.30 | 7,750 |
| 2022-07-14 | $0.30 | $0.30 | 54,681 |
| 2022-07-13 | $0.24 | $0.24 | 40,406 |
| 2022-07-12 | $0.25 | $0.25 | 66,792 |
| 2022-07-11 | $0.29 | $0.29 | 8,776 |
| 2022-07-08 | $0.29 | $0.29 | 23,156 |
| 2022-07-07 | $0.28 | $0.28 | 21,922 |
| 2022-07-06 | $0.29 | $0.29 | 49,171 |
| 2022-07-05 | $0.31 | $0.31 | 20,601 |
| 2022-07-01 | $0.31 | $0.31 | 31,569 |
| 2022-06-30 | $0.32 | $0.32 | 34,786 |
| 2022-06-29 | $0.30 | $0.30 | 15,908 |
| 2022-06-28 | $0.31 | $0.31 | 46,985 |
| 2022-06-27 | $0.30 | $0.30 | 27,593 |
| 2022-06-24 | $0.34 | $0.34 | 122,931 |
| 2022-06-23 | $0.27 | $0.27 | 70,628 |
| 2022-06-22 | $0.29 | $0.29 | 71,258 |
| 2022-06-21 | $0.36 | $0.36 | 108,911 |
| 2022-06-17 | $0.25 | $0.25 | 60,677 |
| 2022-06-16 | $0.23 | $0.23 | 96,110 |
| 2022-06-15 | $0.25 | $0.25 | 197,251 |
| 2022-06-14 | $0.30 | $0.30 | 27,987 |
| 2022-06-13 | $0.34 | $0.34 | 82,903 |
| 2022-06-10 | $0.36 | $0.36 | 43,849 |
| 2022-06-09 | $0.36 | $0.36 | 18,865 |
| 2022-06-08 | $0.35 | $0.35 | 57,463 |
| 2022-06-07 | $0.36 | $0.36 | 32,830 |
| 2022-06-06 | $0.41 | $0.41 | 78,957 |
| 2022-06-03 | $0.40 | $0.40 | 28,275 |
| 2022-06-02 | $0.40 | $0.40 | 26,777 |
| 2022-06-01 | $0.40 | $0.40 | 16,481 |
| 2022-05-31 | $0.42 | $0.42 | 15,156 |
| 2022-05-27 | $0.43 | $0.43 | 69,767 |
| 2022-05-26 | $0.41 | $0.41 | 14,085 |
| 2022-05-25 | $0.43 | $0.43 | 134,014 |
| 2022-05-24 | $0.41 | $0.41 | 131,948 |
| 2022-05-23 | $0.44 | $0.44 | 101,047 |
| 2022-05-20 | $0.43 | $0.43 | 82,657 |
| 2022-05-19 | $0.50 | $0.50 | 8,769 |
| 2022-05-18 | $0.50 | $0.50 | 25,491 |
| 2022-05-17 | $0.50 | $0.50 | 22,578 |
| 2022-05-16 | $0.50 | $0.50 | 11,366 |
| 2022-05-13 | $0.50 | $0.50 | 14,852 |
| 2022-05-12 | $0.49 | $0.49 | 49,027 |
| 2022-05-11 | $0.50 | $0.50 | 100,164 |
| 2022-05-10 | $0.49 | $0.49 | 69,616 |
| 2022-05-09 | $0.51 | $0.51 | 83,546 |
| 2022-05-06 | $0.53 | $0.53 | 19,984 |
| 2022-05-05 | $0.53 | $0.53 | 23,915 |
| 2022-05-04 | $0.58 | $0.58 | 18,164 |
| 2022-05-03 | $0.54 | $0.54 | 14,627 |
| 2022-05-02 | $0.54 | $0.54 | 27,986 |
| 2022-04-29 | $0.56 | $0.56 | 41,165 |
| 2022-04-28 | $0.53 | $0.53 | 50,984 |
| 2022-04-27 | $0.55 | $0.55 | 61,453 |
| 2022-04-26 | $0.53 | $0.53 | 102,949 |
| 2022-04-25 | $0.51 | $0.51 | 70,947 |
| 2022-04-22 | $0.58 | $0.58 | 42,894 |
| 2022-04-21 | $0.58 | $0.58 | 70,838 |
| 2022-04-20 | $0.54 | $0.54 | 110,265 |
| 2022-04-19 | $0.55 | $0.55 | 79,349 |
| 2022-04-18 | $0.53 | $0.53 | 55,836 |
| 2022-04-14 | $0.55 | $0.55 | 32,626 |
| 2022-04-13 | $0.54 | $0.54 | 48,912 |
| 2022-04-12 | $0.56 | $0.56 | 82,378 |
| 2022-04-11 | $0.56 | $0.56 | 64,704 |
| 2022-04-08 | $0.61 | $0.61 | 14,901 |
| 2022-04-07 | $0.60 | $0.60 | 61,607 |
| 2022-04-06 | $0.60 | $0.60 | 53,582 |
| 2022-04-05 | $0.62 | $0.62 | 62,566 |
| 2022-04-04 | $0.60 | $0.60 | 70,247 |
| 2022-04-01 | $0.60 | $0.60 | 37,007 |
| 2022-03-31 | $0.63 | $0.63 | 20,411 |
| 2022-03-30 | $0.62 | $0.62 | 16,724 |
| 2022-03-29 | $0.63 | $0.63 | 53,575 |
| 2022-03-28 | $0.62 | $0.62 | 27,727 |
| 2022-03-25 | $0.63 | $0.63 | 32,744 |
| 2022-03-24 | $0.66 | $0.66 | 42,277 |
| 2022-03-23 | $0.64 | $0.64 | 31,418 |
| 2022-03-22 | $0.64 | $0.64 | 31,144 |
| 2022-03-21 | $0.62 | $0.62 | 26,170 |
| 2022-03-18 | $0.62 | $0.62 | 20,024 |
| 2022-03-17 | $0.63 | $0.63 | 14,713 |
| 2022-03-16 | $0.62 | $0.62 | 36,444 |
| 2022-03-15 | $0.64 | $0.64 | 60,056 |
| 2022-03-14 | $0.64 | $0.64 | 80,233 |
| 2022-03-11 | $0.62 | $0.62 | 35,212 |
| 2022-03-10 | $0.65 | $0.65 | 40,458 |
| 2022-03-09 | $0.65 | $0.65 | 83,581 |
| 2022-03-08 | $0.62 | $0.62 | 49,057 |
| 2022-03-07 | $0.66 | $0.66 | 50,559 |
| 2022-03-04 | $0.72 | $0.72 | 61,904 |
| 2022-03-03 | $0.64 | $0.64 | 48,694 |
| 2022-03-02 | $0.62 | $0.62 | 92,346 |
| 2022-03-01 | $0.66 | $0.66 | 33,649 |
| 2022-02-28 | $0.64 | $0.64 | 66,320 |
| 2022-02-25 | $0.67 | $0.67 | 50,649 |
| 2022-02-24 | $0.64 | $0.64 | 172,413 |
| 2022-02-23 | $0.66 | $0.66 | 62,110 |
| 2022-02-22 | $0.72 | $0.72 | 61,336 |
| 2022-02-18 | $0.67 | $0.67 | 25,341 |
| 2022-02-17 | $0.70 | $0.70 | 27,580 |
| 2022-02-16 | $0.69 | $0.69 | 15,641 |
| 2022-02-15 | $0.70 | $0.70 | 111,857 |
| 2022-02-14 | $0.72 | $0.72 | 60,001 |
| 2022-02-11 | $0.71 | $0.71 | 80,509 |
| 2022-02-10 | $0.70 | $0.70 | 75,032 |
| 2022-02-09 | $0.73 | $0.73 | 33,755 |
| 2022-02-08 | $0.69 | $0.69 | 44,615 |
| 2022-02-07 | $0.70 | $0.70 | 33,538 |
| 2022-02-04 | $0.71 | $0.71 | 51,654 |
| 2022-02-03 | $0.76 | $0.76 | 66,750 |
| 2022-02-02 | $0.71 | $0.71 | 93,011 |
| 2022-02-01 | $0.72 | $0.72 | 204,260 |
| 2022-01-31 | $0.78 | $0.78 | 118,920 |
| 2022-01-28 | $0.80 | $0.80 | 53,827 |
| 2022-01-27 | $0.79 | $0.79 | 60,732 |
| 2022-01-26 | $0.78 | $0.78 | 46,902 |
| 2022-01-25 | $0.78 | $0.78 | 49,219 |
| 2022-01-24 | $0.72 | $0.72 | 110,791 |
| 2022-01-21 | $0.81 | $0.81 | 83,466 |
| 2022-01-20 | $0.88 | $0.88 | 30,711 |
| 2022-01-19 | $0.90 | $0.90 | 63,374 |
| 2022-01-18 | $0.89 | $0.89 | 65,611 |
| 2022-01-14 | $0.92 | $0.92 | 71,225 |
| 2022-01-13 | $0.98 | $0.98 | 71,270 |
| 2022-01-12 | $0.99 | $0.99 | 38,420 |
| 2022-01-11 | $0.99 | $0.99 | 90,142 |
| 2022-01-10 | $0.94 | $0.94 | 109,388 |
| 2022-01-07 | $0.94 | $0.94 | 229,438 |
| 2022-01-06 | $1.08 | $1.08 | 444,022 |
| 2022-01-05 | $0.90 | $0.90 | 337,631 |
| 2022-01-04 | $0.71 | $0.71 | 256,875 |
| 2022-01-03 | $0.51 | $0.51 | 72,220 |