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
- 1999-06-21 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 | $0.27 | $0.27 | 61,200 |
| 2022-12-29 | $0.23 | $0.23 | 1,087,700 |
| 2022-12-28 | $0.22 | $0.22 | 284,500 |
| 2022-12-27 | $0.25 | $0.25 | 16,800 |
| 2022-12-23 | $0.26 | $0.26 | 100 |
| 2022-12-22 | $0.25 | $0.25 | 63,200 |
| 2022-12-21 | $0.24 | $0.24 | 23,000 |
| 2022-12-20 | $0.24 | $0.24 | 293,800 |
| 2022-12-19 | $0.23 | $0.23 | 213,500 |
| 2022-12-16 | $0.24 | $0.24 | 216,000 |
| 2022-12-15 | $0.24 | $0.24 | 261,700 |
| 2022-12-14 | $0.23 | $0.23 | 397,700 |
| 2022-12-13 | $0.25 | $0.25 | 171,500 |
| 2022-12-12 | $0.26 | $0.26 | 99,200 |
| 2022-12-09 | $0.25 | $0.25 | 89,600 |
| 2022-12-08 | $0.27 | $0.27 | 44,900 |
| 2022-12-07 | $0.26 | $0.26 | 132,100 |
| 2022-12-06 | $0.27 | $0.27 | 62,200 |
| 2022-12-05 | $0.29 | $0.29 | 14,900 |
| 2022-12-02 | $0.29 | $0.29 | 2,800 |
| 2022-12-01 | $0.29 | $0.29 | 77,800 |
| 2022-11-30 | $0.27 | $0.27 | 100,300 |
| 2022-11-29 | $0.26 | $0.26 | 381,700 |
| 2022-11-28 | $0.29 | $0.29 | 37,300 |
| 2022-11-25 | $0.30 | $0.30 | 3,400 |
| 2022-11-23 | $0.30 | $0.30 | 43,900 |
| 2022-11-22 | $0.30 | $0.30 | 101,700 |
| 2022-11-21 | $0.34 | $0.34 | 14,600 |
| 2022-11-18 | $0.37 | $0.37 | 24,900 |
| 2022-11-17 | $0.38 | $0.37 | 11,800 |
| 2022-11-16 | $0.37 | $0.37 | 30,700 |
| 2022-11-15 | $0.37 | $0.37 | 75,800 |
| 2022-11-14 | $0.35 | $0.35 | 63,600 |
| 2022-11-11 | $0.38 | $0.38 | 12,500 |
| 2022-11-10 | $0.40 | $0.40 | 55,900 |
| 2022-11-09 | $0.40 | $0.40 | 13,800 |
| 2022-11-08 | $0.39 | $0.39 | 25,300 |
| 2022-11-07 | $0.42 | $0.42 | 118,400 |
| 2022-11-04 | $0.39 | $0.39 | 162,700 |
| 2022-11-03 | $0.42 | $0.42 | 208,500 |
| 2022-11-02 | $0.38 | $0.38 | 175,000 |
| 2022-11-01 | $0.42 | $0.42 | 164,900 |
| 2022-10-31 | $0.42 | $0.42 | 72,100 |
| 2022-10-28 | $0.37 | $0.37 | 91,200 |
| 2022-10-27 | $0.38 | $0.38 | 71,500 |
| 2022-10-26 | $0.39 | $0.39 | 92,600 |
| 2022-10-25 | $0.37 | $0.37 | 85,400 |
| 2022-10-24 | $0.38 | $0.38 | 63,600 |
| 2022-10-21 | $0.38 | $0.38 | 64,600 |
| 2022-10-20 | $0.36 | $0.36 | 75,100 |
| 2022-10-19 | $0.31 | $0.31 | 27,000 |
| 2022-10-18 | $0.31 | $0.31 | 15,800 |
| 2022-10-17 | $0.31 | $0.31 | 28,000 |
| 2022-10-14 | $0.31 | $0.31 | 88,600 |
| 2022-10-13 | $0.30 | $0.30 | 53,800 |
| 2022-10-12 | $0.31 | $0.31 | 181,500 |
| 2022-10-11 | $0.30 | $0.30 | 86,500 |
| 2022-10-10 | $0.29 | $0.29 | 46,600 |
| 2022-10-07 | $0.30 | $0.30 | 117,900 |
| 2022-10-06 | $0.27 | $0.27 | 340,000 |
| 2022-10-05 | $0.30 | $0.30 | 95,700 |
| 2022-10-04 | $0.29 | $0.29 | 76,500 |
| 2022-10-03 | $0.29 | $0.29 | 54,800 |
| 2022-09-30 | $0.28 | $0.28 | 9,800 |
| 2022-09-29 | $0.28 | $0.28 | 32,300 |
| 2022-09-28 | $0.28 | $0.28 | 5,800 |
| 2022-09-27 | $0.27 | $0.27 | 34,600 |
| 2022-09-26 | $0.26 | $0.26 | 39,000 |
| 2022-09-23 | $0.28 | $0.28 | 69,300 |
| 2022-09-22 | $0.29 | $0.29 | 198,500 |
| 2022-09-21 | $0.28 | $0.28 | 192,700 |
| 2022-09-20 | $0.25 | $0.25 | 56,300 |
| 2022-09-19 | $0.26 | $0.26 | 5,300 |
| 2022-09-16 | $0.27 | $0.27 | 21,700 |
| 2022-09-15 | $0.27 | $0.27 | 19,300 |
| 2022-09-14 | $0.28 | $0.28 | 15,400 |
| 2022-09-13 | $0.27 | $0.27 | 11,300 |
| 2022-09-12 | $0.27 | $0.27 | 25,100 |
| 2022-09-09 | $0.25 | $0.25 | 15,100 |
| 2022-09-08 | $0.26 | $0.26 | 30,500 |
| 2022-09-07 | $0.25 | $0.25 | 21,100 |
| 2022-09-06 | $0.27 | $0.27 | 24,500 |
| 2022-09-02 | $0.25 | $0.25 | 300,800 |
| 2022-09-01 | $0.27 | $0.27 | 23,500 |
| 2022-08-31 | $0.27 | $0.27 | 97,900 |
| 2022-08-30 | $0.26 | $0.26 | 359,300 |
| 2022-08-29 | $0.29 | $0.29 | 257,500 |
| 2022-08-26 | $0.33 | $0.33 | 171,200 |
| 2022-08-25 | $0.27 | $0.27 | 195,100 |
| 2022-08-24 | $0.28 | $0.28 | 138,300 |
| 2022-08-23 | $0.28 | $0.28 | 169,800 |
| 2022-08-22 | $0.32 | $0.32 | 508,000 |
| 2022-08-19 | $0.31 | $0.31 | 580,500 |
| 2022-08-18 | $0.39 | $0.39 | 35,900 |
| 2022-08-17 | $0.39 | $0.39 | 12,100 |
| 2022-08-16 | $0.39 | $0.39 | 44,700 |
| 2022-08-15 | $0.39 | $0.39 | 43,000 |
| 2022-08-12 | $0.40 | $0.40 | 69,000 |
| 2022-08-11 | $0.42 | $0.42 | 69,000 |
| 2022-08-10 | $0.43 | $0.43 | 39,100 |
| 2022-08-09 | $0.43 | $0.43 | 42,700 |
| 2022-08-08 | $0.42 | $0.42 | 49,700 |
| 2022-08-05 | $0.42 | $0.42 | 125,100 |
| 2022-08-04 | $0.43 | $0.43 | 81,900 |
| 2022-08-03 | $0.41 | $0.41 | 125,600 |
| 2022-08-02 | $0.42 | $0.42 | 69,600 |
| 2022-08-01 | $0.43 | $0.43 | 194,600 |
| 2022-07-29 | $0.40 | $0.40 | 117,100 |
| 2022-07-28 | $0.39 | $0.39 | 46,000 |
| 2022-07-27 | $0.35 | $0.35 | 151,600 |
| 2022-07-26 | $0.35 | $0.35 | 87,100 |
| 2022-07-25 | $0.31 | $0.31 | 16,000 |
| 2022-07-22 | $0.33 | $0.33 | 23,100 |
| 2022-07-21 | $0.32 | $0.32 | 54,200 |
| 2022-07-20 | $0.32 | $0.32 | 38,200 |
| 2022-07-19 | $0.33 | $0.33 | 10,700 |
| 2022-07-18 | $0.32 | $0.32 | 65,600 |
| 2022-07-15 | $0.33 | $0.33 | 61,100 |
| 2022-07-14 | $0.33 | $0.33 | 68,400 |
| 2022-07-13 | $0.33 | $0.33 | 35,400 |
| 2022-07-12 | $0.33 | $0.33 | 87,800 |
| 2022-07-11 | $0.34 | $0.34 | 98,800 |
| 2022-07-08 | $0.30 | $0.30 | 36,900 |
| 2022-07-07 | $0.30 | $0.30 | 48,700 |
| 2022-07-06 | $0.26 | $0.26 | 34,700 |
| 2022-07-05 | $0.27 | $0.27 | 12,200 |
| 2022-07-01 | $0.27 | $0.27 | 19,000 |
| 2022-06-30 | $0.27 | $0.27 | 86,900 |
| 2022-06-29 | $0.28 | $0.28 | 86,400 |
| 2022-06-28 | $0.30 | $0.30 | 36,800 |
| 2022-06-27 | $0.29 | $0.29 | 23,700 |
| 2022-06-24 | $0.30 | $0.30 | 24,200 |
| 2022-06-23 | $0.28 | $0.28 | 47,800 |
| 2022-06-22 | $0.27 | $0.27 | 69,900 |
| 2022-06-21 | $0.27 | $0.27 | 31,100 |
| 2022-06-17 | $0.27 | $0.27 | 40,100 |
| 2022-06-16 | $0.26 | $0.26 | 21,900 |
| 2022-06-15 | $0.27 | $0.27 | 73,900 |
| 2022-06-14 | $0.27 | $0.27 | 67,700 |
| 2022-06-13 | $0.27 | $0.27 | 101,900 |
| 2022-06-10 | $0.30 | $0.30 | 98,100 |
| 2022-06-09 | $0.30 | $0.30 | 143,300 |
| 2022-06-08 | $0.28 | $0.28 | 175,400 |
| 2022-06-07 | $0.29 | $0.29 | 362,200 |
| 2022-06-06 | $0.22 | $0.22 | 27,400 |
| 2022-06-03 | $0.21 | $0.21 | 87,400 |
| 2022-06-02 | $0.19 | $0.19 | 238,600 |
| 2022-06-01 | $0.23 | $0.23 | 73,800 |
| 2022-05-31 | $0.23 | $0.23 | 218,800 |
| 2022-05-27 | $0.20 | $0.20 | 329,100 |
| 2022-05-26 | $0.20 | $0.20 | 261,000 |
| 2022-05-25 | $0.20 | $0.20 | 98,800 |
| 2022-05-24 | $0.22 | $0.22 | 40,500 |
| 2022-05-23 | $0.23 | $0.23 | 47,100 |
| 2022-05-20 | $0.21 | $0.21 | 321,800 |
| 2022-05-19 | $0.22 | $0.22 | 218,100 |
| 2022-05-18 | $0.22 | $0.22 | 303,300 |
| 2022-05-17 | $0.23 | $0.23 | 149,900 |
| 2022-05-16 | $0.23 | $0.23 | 470,100 |
| 2022-05-13 | $0.23 | $0.23 | 235,600 |
| 2022-05-12 | $0.22 | $0.22 | 226,100 |
| 2022-05-11 | $0.23 | $0.23 | 186,900 |
| 2022-05-10 | $0.23 | $0.23 | 285,900 |
| 2022-05-09 | $0.25 | $0.25 | 605,100 |
| 2022-05-06 | $0.29 | $0.29 | 691,800 |
| 2022-05-05 | $0.32 | $0.32 | 142,300 |
| 2022-05-04 | $0.34 | $0.34 | 164,800 |
| 2022-05-03 | $0.33 | $0.33 | 121,600 |
| 2022-05-02 | $0.32 | $0.32 | 75,600 |
| 2022-04-29 | $0.33 | $0.33 | 53,400 |
| 2022-04-28 | $0.32 | $0.32 | 36,900 |
| 2022-04-27 | $0.31 | $0.31 | 294,400 |
| 2022-04-26 | $0.31 | $0.31 | 160,900 |
| 2022-04-25 | $0.33 | $0.33 | 454,000 |
| 2022-04-22 | $0.33 | $0.33 | 1,276,200 |
| 2022-04-21 | $0.33 | $0.33 | 1,736,800 |
| 2022-04-20 | $0.36 | $0.36 | 0 |
| 2022-04-19 | $0.36 | $0.36 | 0 |
| 2022-04-18 | $0.36 | $0.36 | 0 |
| 2022-04-14 | $0.36 | $0.36 | 475,100 |
| 2022-04-13 | $0.35 | $0.35 | 530,000 |
| 2022-04-12 | $0.42 | $0.42 | 299,500 |
| 2022-04-11 | $0.41 | $0.41 | 435,500 |
| 2022-04-08 | $0.45 | $0.45 | 212,200 |
| 2022-04-07 | $0.44 | $0.44 | 72,500 |
| 2022-04-06 | $0.46 | $0.46 | 144,200 |
| 2022-04-05 | $0.46 | $0.46 | 286,100 |
| 2022-04-04 | $0.50 | $0.50 | 156,100 |
| 2022-04-01 | $0.52 | $0.52 | 107,000 |
| 2022-03-31 | $0.54 | $0.54 | 301,700 |
| 2022-03-30 | $0.51 | $0.51 | 466,200 |
| 2022-03-29 | $0.52 | $0.52 | 279,200 |
| 2022-03-28 | $0.52 | $0.52 | 267,300 |
| 2022-03-25 | $0.54 | $0.54 | 231,500 |
| 2022-03-24 | $0.55 | $0.55 | 117,700 |
| 2022-03-23 | $0.54 | $0.54 | 124,500 |
| 2022-03-22 | $0.55 | $0.55 | 219,900 |
| 2022-03-21 | $0.54 | $0.54 | 242,300 |
| 2022-03-18 | $0.55 | $0.55 | 256,100 |
| 2022-03-17 | $0.57 | $0.57 | 312,600 |
| 2022-03-16 | $0.60 | $0.60 | 188,900 |
| 2022-03-15 | $0.56 | $0.56 | 387,200 |
| 2022-03-14 | $0.62 | $0.62 | 953,100 |
| 2022-03-11 | $0.59 | $0.59 | 1,509,800 |
| 2022-03-10 | $0.55 | $0.55 | 69,500 |
| 2022-03-09 | $0.54 | $0.54 | 102,500 |
| 2022-03-08 | $0.55 | $0.55 | 99,300 |
| 2022-03-07 | $0.56 | $0.56 | 43,200 |
| 2022-03-04 | $0.57 | $0.57 | 49,600 |
| 2022-03-03 | $0.57 | $0.57 | 20,800 |
| 2022-03-02 | $0.57 | $0.57 | 76,000 |
| 2022-03-01 | $0.57 | $0.57 | 28,400 |
| 2022-02-28 | $0.59 | $0.59 | 37,400 |
| 2022-02-25 | $0.57 | $0.57 | 55,000 |
| 2022-02-24 | $0.60 | $0.60 | 43,100 |
| 2022-02-23 | $0.64 | $0.64 | 89,100 |
| 2022-02-22 | $0.62 | $0.62 | 126,300 |
| 2022-02-18 | $0.63 | $0.63 | 142,000 |
| 2022-02-17 | $0.61 | $0.61 | 119,900 |
| 2022-02-16 | $0.58 | $0.58 | 540,500 |
| 2022-02-15 | $0.58 | $0.58 | 445,800 |
| 2022-02-14 | $0.50 | $0.50 | 19,600 |
| 2022-02-11 | $0.51 | $0.51 | 16,200 |
| 2022-02-10 | $0.50 | $0.50 | 13,700 |
| 2022-02-09 | $0.52 | $0.52 | 64,800 |
| 2022-02-08 | $0.53 | $0.53 | 72,100 |
| 2022-02-07 | $0.54 | $0.54 | 63,800 |
| 2022-02-04 | $0.50 | $0.50 | 54,600 |
| 2022-02-03 | $0.50 | $0.50 | 405,000 |
| 2022-02-02 | $0.50 | $0.50 | 171,300 |
| 2022-02-01 | $0.51 | $0.51 | 65,300 |
| 2022-01-31 | $0.50 | $0.50 | 92,100 |
| 2022-01-28 | $0.50 | $0.50 | 113,500 |
| 2022-01-27 | $0.50 | $0.50 | 33,300 |
| 2022-01-26 | $0.51 | $0.51 | 134,000 |
| 2022-01-25 | $0.52 | $0.52 | 85,700 |
| 2022-01-24 | $0.52 | $0.52 | 140,700 |
| 2022-01-21 | $0.56 | $0.56 | 64,800 |
| 2022-01-20 | $0.65 | $0.65 | 17,800 |
| 2022-01-19 | $0.67 | $0.67 | 18,600 |
| 2022-01-18 | $0.67 | $0.67 | 21,200 |
| 2022-01-14 | $0.67 | $0.67 | 13,200 |
| 2022-01-13 | $0.67 | $0.67 | 109,500 |
| 2022-01-12 | $0.66 | $0.66 | 21,800 |
| 2022-01-11 | $0.66 | $0.66 | 55,600 |
| 2022-01-10 | $0.68 | $0.68 | 81,200 |
| 2022-01-07 | $0.70 | $0.70 | 16,200 |
| 2022-01-06 | $0.68 | $0.68 | 2,500 |
| 2022-01-05 | $0.68 | $0.68 | 24,700 |
| 2022-01-04 | $0.67 | $0.67 | 31,800 |
| 2022-01-03 | $0.68 | $0.68 | 11,200 |