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
- 2003-10-27 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 | $0.26 | $0.26 | 27,250 |
| 2022-12-29 | $0.26 | $0.26 | 0 |
| 2022-12-28 | $0.26 | $0.26 | 20,476 |
| 2022-12-27 | $0.29 | $0.29 | 650 |
| 2022-12-23 | $0.30 | $0.30 | 10,000 |
| 2022-12-22 | $0.30 | $0.30 | 15,916 |
| 2022-12-21 | $0.30 | $0.30 | 56,475 |
| 2022-12-20 | $0.31 | $0.31 | 500 |
| 2022-12-19 | $0.32 | $0.32 | 3,545 |
| 2022-12-16 | $0.31 | $0.31 | 8,598 |
| 2022-12-15 | $0.35 | $0.35 | 3,140 |
| 2022-12-14 | $0.32 | $0.32 | 11,000 |
| 2022-12-13 | $0.33 | $0.33 | 16,484 |
| 2022-12-12 | $0.31 | $0.31 | 11,000 |
| 2022-12-09 | $0.30 | $0.30 | 28,432 |
| 2022-12-08 | $0.30 | $0.30 | 55,165 |
| 2022-12-07 | $0.30 | $0.30 | 150,320 |
| 2022-12-06 | $0.26 | $0.26 | 61,261 |
| 2022-12-05 | $0.23 | $0.23 | 1,000 |
| 2022-12-02 | $0.23 | $0.23 | 19,270 |
| 2022-12-01 | $0.20 | $0.20 | 65,275 |
| 2022-11-30 | $0.22 | $0.22 | 22,364 |
| 2022-11-29 | $0.17 | $0.17 | 38,400 |
| 2022-11-28 | $0.20 | $0.20 | 19,143 |
| 2022-11-25 | $0.20 | $0.20 | 13,000 |
| 2022-11-23 | $0.20 | $0.20 | 43,200 |
| 2022-11-22 | $0.18 | $0.18 | 1,000 |
| 2022-11-21 | $0.19 | $0.19 | 4,000 |
| 2022-11-18 | $0.19 | $0.19 | 0 |
| 2022-11-17 | $0.19 | $0.19 | 1,400 |
| 2022-11-16 | $0.18 | $0.18 | 200 |
| 2022-11-15 | $0.17 | $0.17 | 1,000 |
| 2022-11-14 | $0.17 | $0.17 | 16,670 |
| 2022-11-11 | $0.18 | $0.18 | 2,000 |
| 2022-11-10 | $0.18 | $0.18 | 0 |
| 2022-11-09 | $0.18 | $0.18 | 2,900 |
| 2022-11-08 | $0.17 | $0.17 | 5,000 |
| 2022-11-07 | $0.17 | $0.17 | 63,551 |
| 2022-11-04 | $0.20 | $0.20 | 0 |
| 2022-11-03 | $0.20 | $0.20 | 0 |
| 2022-11-02 | $0.20 | $0.20 | 0 |
| 2022-11-01 | $0.20 | $0.20 | 0 |
| 2022-10-31 | $0.20 | $0.20 | 0 |
| 2022-10-28 | $0.20 | $0.20 | 0 |
| 2022-10-27 | $0.20 | $0.20 | 0 |
| 2022-10-26 | $0.20 | $0.20 | 0 |
| 2022-10-25 | $0.20 | $0.20 | 0 |
| 2022-10-24 | $0.20 | $0.20 | 0 |
| 2022-10-21 | $0.20 | $0.20 | 0 |
| 2022-10-20 | $0.20 | $0.20 | 0 |
| 2022-10-19 | $0.20 | $0.20 | 0 |
| 2022-10-18 | $0.20 | $0.20 | 0 |
| 2022-10-17 | $0.20 | $0.20 | 300 |
| 2022-10-14 | $0.15 | $0.15 | 8,500 |
| 2022-10-13 | $0.20 | $0.20 | 2,320 |
| 2022-10-12 | $0.20 | $0.20 | 0 |
| 2022-10-11 | $0.20 | $0.20 | 2,103 |
| 2022-10-10 | $0.20 | $0.20 | 0 |
| 2022-10-07 | $0.20 | $0.20 | 0 |
| 2022-10-06 | $0.20 | $0.20 | 0 |
| 2022-10-05 | $0.20 | $0.20 | 2,103 |
| 2022-10-04 | $0.18 | $0.18 | 0 |
| 2022-10-03 | $0.18 | $0.18 | 5,750 |
| 2022-09-30 | $0.20 | $0.20 | 2,475 |
| 2022-09-29 | $0.20 | $0.20 | 0 |
| 2022-09-28 | $0.20 | $0.20 | 0 |
| 2022-09-27 | $0.20 | $0.20 | 0 |
| 2022-09-26 | $0.20 | $0.20 | 0 |
| 2022-09-23 | $0.20 | $0.20 | 3,000 |
| 2022-09-22 | $0.17 | $0.17 | 0 |
| 2022-09-21 | $0.17 | $0.17 | 24,298 |
| 2022-09-20 | $0.15 | $0.15 | 4,300 |
| 2022-09-19 | $0.17 | $0.17 | 1,000 |
| 2022-09-16 | $0.17 | $0.17 | 6,000 |
| 2022-09-15 | $0.15 | $0.15 | 51,150 |
| 2022-09-14 | $0.17 | $0.17 | 4,600 |
| 2022-09-13 | $0.19 | $0.19 | 3,768 |
| 2022-09-12 | $0.19 | $0.19 | 9,110 |
| 2022-09-09 | $0.18 | $0.18 | 7,422 |
| 2022-09-08 | $0.24 | $0.24 | 9,518 |
| 2022-09-07 | $0.18 | $0.18 | 6,632 |
| 2022-09-06 | $0.19 | $0.19 | 46,343 |
| 2022-09-02 | $0.13 | $0.13 | 30,157 |
| 2022-09-01 | $0.14 | $0.14 | 14,467 |
| 2022-08-31 | $0.15 | $0.15 | 1,200 |
| 2022-08-30 | $0.18 | $0.18 | 43,201 |
| 2022-08-29 | $0.15 | $0.15 | 3,470 |
| 2022-08-26 | $0.14 | $0.14 | 3,500 |
| 2022-08-25 | $0.15 | $0.15 | 4,800 |
| 2022-08-24 | $0.14 | $0.14 | 1,100 |
| 2022-08-23 | $0.15 | $0.15 | 8,710 |
| 2022-08-22 | $0.17 | $0.17 | 0 |
| 2022-08-19 | $0.17 | $0.17 | 0 |
| 2022-08-18 | $0.17 | $0.17 | 0 |
| 2022-08-17 | $0.17 | $0.17 | 0 |
| 2022-08-16 | $0.17 | $0.17 | 0 |
| 2022-08-15 | $0.17 | $0.17 | 2,500 |
| 2022-08-12 | $0.18 | $0.17 | 0 |
| 2022-08-11 | $0.18 | $0.17 | 400 |
| 2022-08-10 | $0.18 | $0.17 | 0 |
| 2022-08-09 | $0.18 | $0.17 | 0 |
| 2022-08-08 | $0.18 | $0.17 | 6,487 |
| 2022-08-05 | $0.20 | $0.20 | 0 |
| 2022-08-04 | $0.20 | $0.20 | 53,600 |
| 2022-08-03 | $0.20 | $0.20 | 300 |
| 2022-08-02 | $0.18 | $0.18 | 3,600 |
| 2022-08-01 | $0.16 | $0.16 | 800 |
| 2022-07-29 | $0.16 | $0.16 | 5,835 |
| 2022-07-28 | $0.16 | $0.16 | 12,500 |
| 2022-07-27 | $0.15 | $0.15 | 1,200 |
| 2022-07-26 | $0.17 | $0.17 | 15,600 |
| 2022-07-25 | $0.16 | $0.16 | 12,600 |
| 2022-07-22 | $0.17 | $0.17 | 3,000 |
| 2022-07-21 | $0.17 | $0.17 | 10,100 |
| 2022-07-20 | $0.17 | $0.17 | 10,000 |
| 2022-07-19 | $0.17 | $0.17 | 42,272 |
| 2022-07-18 | $0.17 | $0.17 | 1,500 |
| 2022-07-15 | $0.17 | $0.17 | 582 |
| 2022-07-14 | $0.17 | $0.17 | 19,258 |
| 2022-07-13 | $0.18 | $0.18 | 14,900 |
| 2022-07-12 | $0.18 | $0.18 | 12,500 |
| 2022-07-11 | $0.17 | $0.17 | 14,200 |
| 2022-07-08 | $0.18 | $0.18 | 18,600 |
| 2022-07-07 | $0.19 | $0.18 | 3,800 |
| 2022-07-06 | $0.18 | $0.18 | 100 |
| 2022-07-05 | $0.18 | $0.18 | 29,835 |
| 2022-07-01 | $0.20 | $0.20 | 28,605 |
| 2022-06-30 | $0.18 | $0.18 | 16,000 |
| 2022-06-29 | $0.19 | $0.19 | 6,780 |
| 2022-06-28 | $0.19 | $0.19 | 71,901 |
| 2022-06-27 | $0.18 | $0.18 | 2,000 |
| 2022-06-24 | $0.19 | $0.19 | 14,200 |
| 2022-06-23 | $0.19 | $0.19 | 27,690 |
| 2022-06-22 | $0.20 | $0.20 | 14,000 |
| 2022-06-21 | $0.19 | $0.19 | 20,000 |
| 2022-06-17 | $0.19 | $0.19 | 0 |
| 2022-06-16 | $0.19 | $0.19 | 1,000 |
| 2022-06-15 | $0.20 | $0.19 | 12,508 |
| 2022-06-14 | $0.19 | $0.19 | 4,500 |
| 2022-06-13 | $0.19 | $0.19 | 9,600 |
| 2022-06-10 | $0.20 | $0.19 | 26,411 |
| 2022-06-09 | $0.20 | $0.20 | 69,300 |
| 2022-06-08 | $0.21 | $0.21 | 0 |
| 2022-06-07 | $0.21 | $0.21 | 31,200 |
| 2022-06-06 | $0.22 | $0.22 | 91,300 |
| 2022-06-03 | $0.18 | $0.18 | 65,650 |
| 2022-06-02 | $0.19 | $0.18 | 15,400 |
| 2022-06-01 | $0.18 | $0.18 | 10,050 |
| 2022-05-31 | $0.19 | $0.19 | 8,559 |
| 2022-05-27 | $0.22 | $0.22 | 42,000 |
| 2022-05-26 | $0.19 | $0.19 | 37,600 |
| 2022-05-25 | $0.24 | $0.24 | 13,500 |
| 2022-05-24 | $0.19 | $0.19 | 15,000 |
| 2022-05-23 | $0.20 | $0.20 | 48,600 |
| 2022-05-20 | $0.19 | $0.19 | 19,415 |
| 2022-05-19 | $0.19 | $0.19 | 7,530 |
| 2022-05-18 | $0.20 | $0.19 | 8,500 |
| 2022-05-17 | $0.21 | $0.21 | 0 |
| 2022-05-16 | $0.21 | $0.21 | 2,600 |
| 2022-05-13 | $0.18 | $0.17 | 11,300 |
| 2022-05-12 | $0.20 | $0.20 | 4,890 |
| 2022-05-11 | $0.19 | $0.19 | 40,600 |
| 2022-05-10 | $0.19 | $0.19 | 5,633 |
| 2022-05-09 | $0.21 | $0.21 | 10,300 |
| 2022-05-06 | $0.20 | $0.20 | 40,200 |
| 2022-05-05 | $0.20 | $0.20 | 2,100 |
| 2022-05-04 | $0.19 | $0.19 | 2,500 |
| 2022-05-03 | $0.20 | $0.20 | 22,000 |
| 2022-05-02 | $0.20 | $0.20 | 1,500 |
| 2022-04-29 | $0.20 | $0.20 | 4,752 |
| 2022-04-28 | $0.20 | $0.20 | 10,850 |
| 2022-04-27 | $0.20 | $0.20 | 5,500 |
| 2022-04-26 | $0.25 | $0.25 | 1,300 |
| 2022-04-25 | $0.20 | $0.20 | 33,205 |
| 2022-04-22 | $0.25 | $0.25 | 12,600 |
| 2022-04-21 | $0.22 | $0.22 | 13,553 |
| 2022-04-20 | $0.24 | $0.24 | 0 |
| 2022-04-19 | $0.24 | $0.24 | 20,000 |
| 2022-04-18 | $0.24 | $0.24 | 562 |
| 2022-04-14 | $0.25 | $0.25 | 200 |
| 2022-04-13 | $0.24 | $0.24 | 2,130 |
| 2022-04-12 | $0.24 | $0.24 | 3,000 |
| 2022-04-11 | $0.25 | $0.25 | 6,000 |
| 2022-04-08 | $0.26 | $0.26 | 2,600 |
| 2022-04-07 | $0.26 | $0.26 | 4,800 |
| 2022-04-06 | $0.28 | $0.28 | 0 |
| 2022-04-05 | $0.28 | $0.28 | 27,786 |
| 2022-04-04 | $0.30 | $0.30 | 9,700 |
| 2022-04-01 | $0.28 | $0.28 | 4,100 |
| 2022-03-31 | $0.27 | $0.27 | 500 |
| 2022-03-30 | $0.28 | $0.28 | 5,801 |
| 2022-03-29 | $0.25 | $0.25 | 31,106 |
| 2022-03-28 | $0.29 | $0.29 | 7,900 |
| 2022-03-25 | $0.35 | $0.35 | 1,573 |
| 2022-03-24 | $0.30 | $0.30 | 3,558 |
| 2022-03-23 | $0.30 | $0.30 | 1,000 |
| 2022-03-22 | $0.30 | $0.30 | 300 |
| 2022-03-21 | $0.28 | $0.28 | 6,450 |
| 2022-03-18 | $0.30 | $0.30 | 32,500 |
| 2022-03-17 | $0.31 | $0.31 | 37,781 |
| 2022-03-16 | $0.33 | $0.33 | 0 |
| 2022-03-15 | $0.33 | $0.33 | 24,585 |
| 2022-03-14 | $0.32 | $0.32 | 31,900 |
| 2022-03-11 | $0.33 | $0.33 | 16,100 |
| 2022-03-10 | $0.36 | $0.36 | 36,000 |
| 2022-03-09 | $0.32 | $0.32 | 281 |
| 2022-03-08 | $0.37 | $0.37 | 4,610 |
| 2022-03-07 | $0.35 | $0.35 | 11,310 |
| 2022-03-04 | $0.38 | $0.38 | 5,200 |
| 2022-03-03 | $0.38 | $0.38 | 57,500 |
| 2022-03-02 | $0.34 | $0.34 | 17,200 |
| 2022-03-01 | $0.35 | $0.35 | 11,960 |
| 2022-02-28 | $0.37 | $0.37 | 5,940 |
| 2022-02-25 | $0.35 | $0.35 | 5,000 |
| 2022-02-24 | $0.35 | $0.35 | 13,940 |
| 2022-02-23 | $0.36 | $0.36 | 4,500 |
| 2022-02-22 | $0.36 | $0.36 | 19,500 |
| 2022-02-18 | $0.37 | $0.37 | 11,500 |
| 2022-02-17 | $0.37 | $0.37 | 0 |
| 2022-02-16 | $0.37 | $0.37 | 4,039 |
| 2022-02-15 | $0.37 | $0.37 | 9,150 |
| 2022-02-14 | $0.35 | $0.35 | 0 |
| 2022-02-11 | $0.35 | $0.35 | 0 |
| 2022-02-10 | $0.35 | $0.35 | 28,560 |
| 2022-02-09 | $0.33 | $0.33 | 32,350 |
| 2022-02-08 | $0.35 | $0.35 | 100 |
| 2022-02-07 | $0.32 | $0.32 | 2,700 |
| 2022-02-04 | $0.32 | $0.32 | 0 |
| 2022-02-03 | $0.32 | $0.32 | 0 |
| 2022-02-02 | $0.32 | $0.32 | 86,807 |
| 2022-02-01 | $0.36 | $0.36 | 11,600 |
| 2022-01-31 | $0.35 | $0.35 | 16,800 |
| 2022-01-28 | $0.35 | $0.35 | 26,000 |
| 2022-01-27 | $0.35 | $0.35 | 23,810 |
| 2022-01-26 | $0.35 | $0.35 | 5,400 |
| 2022-01-25 | $0.35 | $0.35 | 3,344 |
| 2022-01-24 | $0.35 | $0.35 | 3,750 |
| 2022-01-21 | $0.36 | $0.36 | 1,000 |
| 2022-01-20 | $0.36 | $0.36 | 1,000 |
| 2022-01-19 | $0.36 | $0.36 | 5,600 |
| 2022-01-18 | $0.35 | $0.35 | 58,950 |
| 2022-01-14 | $0.36 | $0.36 | 6,650 |
| 2022-01-13 | $0.36 | $0.36 | 6,100 |
| 2022-01-12 | $0.36 | $0.36 | 0 |
| 2022-01-11 | $0.36 | $0.36 | 0 |
| 2022-01-10 | $0.36 | $0.36 | 5,000 |
| 2022-01-07 | $0.35 | $0.35 | 6,500 |
| 2022-01-06 | $0.36 | $0.36 | 10,085 |
| 2022-01-05 | $0.36 | $0.36 | 50,000 |
| 2022-01-04 | $0.38 | $0.38 | 0 |
| 2022-01-03 | $0.38 | $0.38 | 6,200 |