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
- 2007-07-05 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 | $0.19 | $0.19 | 24,800 |
| 2022-12-29 | $0.18 | $0.18 | 17,600 |
| 2022-12-28 | $0.19 | $0.19 | 27,400 |
| 2022-12-27 | $0.18 | $0.18 | 89,700 |
| 2022-12-23 | $0.20 | $0.20 | 28,100 |
| 2022-12-22 | $0.20 | $0.20 | 53,500 |
| 2022-12-21 | $0.21 | $0.21 | 50,900 |
| 2022-12-20 | $0.20 | $0.20 | 38,000 |
| 2022-12-19 | $0.20 | $0.20 | 19,300 |
| 2022-12-16 | $0.20 | $0.20 | 30,200 |
| 2022-12-15 | $0.20 | $0.20 | 35,300 |
| 2022-12-14 | $0.21 | $0.21 | 23,500 |
| 2022-12-13 | $0.21 | $0.21 | 52,600 |
| 2022-12-12 | $0.20 | $0.20 | 17,200 |
| 2022-12-09 | $0.22 | $0.22 | 10,900 |
| 2022-12-08 | $0.23 | $0.23 | 15,700 |
| 2022-12-07 | $0.24 | $0.24 | 21,000 |
| 2022-12-06 | $0.24 | $0.24 | 25,600 |
| 2022-12-05 | $0.23 | $0.23 | 3,100 |
| 2022-12-02 | $0.22 | $0.22 | 89,300 |
| 2022-12-01 | $0.21 | $0.21 | 75,800 |
| 2022-11-30 | $0.22 | $0.22 | 33,900 |
| 2022-11-29 | $0.23 | $0.23 | 10,800 |
| 2022-11-28 | $0.25 | $0.25 | 26,600 |
| 2022-11-25 | $0.25 | $0.25 | 3,100 |
| 2022-11-23 | $0.26 | $0.26 | 86,100 |
| 2022-11-22 | $0.27 | $0.27 | 8,800 |
| 2022-11-21 | $0.28 | $0.28 | 17,700 |
| 2022-11-18 | $0.29 | $0.29 | 122,600 |
| 2022-11-17 | $0.25 | $0.25 | 127,200 |
| 2022-11-16 | $0.22 | $0.22 | 24,800 |
| 2022-11-15 | $0.22 | $0.22 | 38,700 |
| 2022-11-14 | $0.23 | $0.23 | 20,000 |
| 2022-11-11 | $0.23 | $0.23 | 67,500 |
| 2022-11-10 | $0.21 | $0.21 | 180,700 |
| 2022-11-09 | $0.21 | $0.21 | 139,700 |
| 2022-11-08 | $0.20 | $0.20 | 55,300 |
| 2022-11-07 | $0.19 | $0.19 | 3,800 |
| 2022-11-04 | $0.19 | $0.19 | 221,500 |
| 2022-11-03 | $0.20 | $0.20 | 47,300 |
| 2022-11-02 | $0.20 | $0.20 | 88,100 |
| 2022-11-01 | $0.20 | $0.20 | 40,100 |
| 2022-10-31 | $0.23 | $0.23 | 1,400 |
| 2022-10-28 | $0.21 | $0.21 | 48,000 |
| 2022-10-27 | $0.22 | $0.22 | 107,600 |
| 2022-10-26 | $0.20 | $0.20 | 24,900 |
| 2022-10-25 | $0.20 | $0.20 | 53,800 |
| 2022-10-24 | $0.20 | $0.20 | 18,300 |
| 2022-10-21 | $0.19 | $0.19 | 40,100 |
| 2022-10-20 | $0.19 | $0.19 | 77,500 |
| 2022-10-19 | $0.20 | $0.20 | 7,400 |
| 2022-10-18 | $0.21 | $0.21 | 52,000 |
| 2022-10-17 | $0.19 | $0.19 | 46,100 |
| 2022-10-14 | $0.20 | $0.20 | 22,800 |
| 2022-10-13 | $0.21 | $0.21 | 139,700 |
| 2022-10-12 | $0.19 | $0.19 | 17,100 |
| 2022-10-11 | $0.19 | $0.19 | 61,300 |
| 2022-10-10 | $0.21 | $0.21 | 1,800 |
| 2022-10-07 | $0.20 | $0.20 | 42,300 |
| 2022-10-06 | $0.22 | $0.22 | 41,200 |
| 2022-10-05 | $0.24 | $0.24 | 84,200 |
| 2022-10-04 | $0.26 | $0.26 | 62,000 |
| 2022-10-03 | $0.25 | $0.25 | 287,700 |
| 2022-09-30 | $0.19 | $0.19 | 71,300 |
| 2022-09-29 | $0.19 | $0.19 | 80,700 |
| 2022-09-28 | $0.18 | $0.18 | 104,400 |
| 2022-09-27 | $0.19 | $0.19 | 386,500 |
| 2022-09-26 | $0.17 | $0.17 | 61,300 |
| 2022-09-23 | $0.17 | $0.17 | 420,400 |
| 2022-09-22 | $0.17 | $0.17 | 177,200 |
| 2022-09-21 | $0.16 | $0.16 | 57,200 |
| 2022-09-20 | $0.16 | $0.16 | 23,000 |
| 2022-09-19 | $0.16 | $0.16 | 30,000 |
| 2022-09-16 | $0.16 | $0.16 | 39,100 |
| 2022-09-15 | $0.16 | $0.16 | 7,800 |
| 2022-09-14 | $0.17 | $0.17 | 39,300 |
| 2022-09-13 | $0.16 | $0.16 | 12,300 |
| 2022-09-12 | $0.16 | $0.16 | 22,800 |
| 2022-09-09 | $0.16 | $0.16 | 21,600 |
| 2022-09-08 | $0.17 | $0.17 | 37,900 |
| 2022-09-07 | $0.16 | $0.16 | 10,500 |
| 2022-09-06 | $0.16 | $0.16 | 33,900 |
| 2022-09-02 | $0.16 | $0.16 | 36,700 |
| 2022-09-01 | $0.16 | $0.16 | 12,500 |
| 2022-08-31 | $0.17 | $0.17 | 5,000 |
| 2022-08-30 | $0.17 | $0.17 | 16,300 |
| 2022-08-29 | $0.17 | $0.17 | 66,600 |
| 2022-08-26 | $0.17 | $0.17 | 2,000 |
| 2022-08-25 | $0.17 | $0.17 | 44,000 |
| 2022-08-24 | $0.17 | $0.17 | 25,000 |
| 2022-08-23 | $0.17 | $0.17 | 17,700 |
| 2022-08-22 | $0.16 | $0.16 | 46,400 |
| 2022-08-19 | $0.17 | $0.17 | 57,700 |
| 2022-08-18 | $0.18 | $0.18 | 64,900 |
| 2022-08-17 | $0.19 | $0.19 | 32,700 |
| 2022-08-16 | $0.20 | $0.20 | 153,000 |
| 2022-08-15 | $0.20 | $0.20 | 32,700 |
| 2022-08-12 | $0.20 | $0.20 | 42,000 |
| 2022-08-11 | $0.19 | $0.19 | 40,100 |
| 2022-08-10 | $0.17 | $0.17 | 2,400 |
| 2022-08-09 | $0.17 | $0.17 | 31,100 |
| 2022-08-08 | $0.17 | $0.17 | 13,100 |
| 2022-08-05 | $0.17 | $0.17 | 27,100 |
| 2022-08-04 | $0.17 | $0.17 | 15,700 |
| 2022-08-03 | $0.17 | $0.17 | 44,100 |
| 2022-08-02 | $0.16 | $0.16 | 6,600 |
| 2022-08-01 | $0.17 | $0.17 | 2,300 |
| 2022-07-29 | $0.17 | $0.17 | 136,600 |
| 2022-07-28 | $0.18 | $0.18 | 22,200 |
| 2022-07-27 | $0.17 | $0.17 | 26,500 |
| 2022-07-26 | $0.17 | $0.17 | 31,500 |
| 2022-07-25 | $0.19 | $0.19 | 171,500 |
| 2022-07-22 | $0.18 | $0.18 | 152,100 |
| 2022-07-21 | $0.18 | $0.18 | 93,400 |
| 2022-07-20 | $0.20 | $0.20 | 11,200 |
| 2022-07-19 | $0.19 | $0.19 | 32,500 |
| 2022-07-18 | $0.20 | $0.20 | 9,500 |
| 2022-07-15 | $0.19 | $0.19 | 51,500 |
| 2022-07-14 | $0.20 | $0.20 | 167,500 |
| 2022-07-13 | $0.18 | $0.18 | 36,700 |
| 2022-07-12 | $0.19 | $0.19 | 1,600 |
| 2022-07-11 | $0.19 | $0.19 | 121,500 |
| 2022-07-08 | $0.21 | $0.21 | 11,600 |
| 2022-07-07 | $0.20 | $0.20 | 37,500 |
| 2022-07-06 | $0.19 | $0.19 | 4,600 |
| 2022-07-05 | $0.19 | $0.19 | 187,800 |
| 2022-07-01 | $0.22 | $0.22 | 1,000 |
| 2022-06-30 | $0.23 | $0.23 | 31,400 |
| 2022-06-29 | $0.25 | $0.25 | 316,800 |
| 2022-06-28 | $0.24 | $0.24 | 100,500 |
| 2022-06-27 | $0.27 | $0.27 | 81,500 |
| 2022-06-24 | $0.20 | $0.20 | 172,700 |
| 2022-06-23 | $0.20 | $0.20 | 108,500 |
| 2022-06-22 | $0.21 | $0.21 | 123,000 |
| 2022-06-21 | $0.21 | $0.21 | 8,500 |
| 2022-06-17 | $0.20 | $0.20 | 94,100 |
| 2022-06-16 | $0.20 | $0.20 | 92,200 |
| 2022-06-15 | $0.21 | $0.21 | 16,800 |
| 2022-06-14 | $0.21 | $0.21 | 71,100 |
| 2022-06-13 | $0.22 | $0.22 | 119,600 |
| 2022-06-10 | $0.26 | $0.26 | 76,600 |
| 2022-06-09 | $0.27 | $0.27 | 22,300 |
| 2022-06-08 | $0.28 | $0.28 | 50,900 |
| 2022-06-07 | $0.29 | $0.29 | 15,600 |
| 2022-06-06 | $0.30 | $0.30 | 135,600 |
| 2022-06-03 | $0.30 | $0.30 | 19,500 |
| 2022-06-02 | $0.29 | $0.29 | 50,400 |
| 2022-06-01 | $0.29 | $0.29 | 94,700 |
| 2022-05-31 | $0.28 | $0.28 | 200 |
| 2022-05-27 | $0.30 | $0.30 | 16,500 |
| 2022-05-26 | $0.29 | $0.29 | 99,300 |
| 2022-05-25 | $0.31 | $0.31 | 6,400 |
| 2022-05-24 | $0.29 | $0.29 | 48,800 |
| 2022-05-23 | $0.29 | $0.29 | 108,800 |
| 2022-05-20 | $0.26 | $0.26 | 25,900 |
| 2022-05-19 | $0.28 | $0.28 | 87,900 |
| 2022-05-18 | $0.26 | $0.26 | 28,600 |
| 2022-05-17 | $0.26 | $0.26 | 27,100 |
| 2022-05-16 | $0.24 | $0.24 | 73,000 |
| 2022-05-13 | $0.26 | $0.26 | 179,700 |
| 2022-05-12 | $0.23 | $0.23 | 163,400 |
| 2022-05-11 | $0.28 | $0.28 | 73,700 |
| 2022-05-10 | $0.28 | $0.28 | 38,400 |
| 2022-05-09 | $0.28 | $0.28 | 244,800 |
| 2022-05-06 | $0.30 | $0.30 | 133,200 |
| 2022-05-05 | $0.30 | $0.30 | 332,400 |
| 2022-05-04 | $0.33 | $0.33 | 16,400 |
| 2022-05-03 | $0.33 | $0.33 | 61,000 |
| 2022-05-02 | $0.32 | $0.32 | 160,800 |
| 2022-04-29 | $0.34 | $0.34 | 20,600 |
| 2022-04-28 | $0.33 | $0.33 | 14,200 |
| 2022-04-27 | $0.33 | $0.33 | 83,400 |
| 2022-04-26 | $0.33 | $0.33 | 67,900 |
| 2022-04-25 | $0.34 | $0.34 | 180,700 |
| 2022-04-22 | $0.32 | $0.32 | 51,500 |
| 2022-04-21 | $0.35 | $0.35 | 61,200 |
| 2022-04-20 | $0.37 | $0.37 | 10,600 |
| 2022-04-19 | $0.37 | $0.37 | 95,000 |
| 2022-04-18 | $0.36 | $0.36 | 110,800 |
| 2022-04-14 | $0.36 | $0.36 | 58,600 |
| 2022-04-13 | $0.36 | $0.36 | 72,400 |
| 2022-04-12 | $0.36 | $0.36 | 92,300 |
| 2022-04-11 | $0.37 | $0.37 | 125,300 |
| 2022-04-08 | $0.37 | $0.37 | 12,900 |
| 2022-04-07 | $0.37 | $0.37 | 45,400 |
| 2022-04-06 | $0.37 | $0.37 | 122,500 |
| 2022-04-05 | $0.38 | $0.38 | 314,800 |
| 2022-04-04 | $0.38 | $0.38 | 90,100 |
| 2022-04-01 | $0.37 | $0.37 | 132,900 |
| 2022-03-31 | $0.37 | $0.37 | 32,700 |
| 2022-03-30 | $0.36 | $0.36 | 147,600 |
| 2022-03-29 | $0.35 | $0.35 | 160,200 |
| 2022-03-28 | $0.34 | $0.34 | 32,100 |
| 2022-03-25 | $0.35 | $0.35 | 181,600 |
| 2022-03-24 | $0.33 | $0.33 | 21,400 |
| 2022-03-23 | $0.34 | $0.34 | 267,000 |
| 2022-03-22 | $0.34 | $0.34 | 27,400 |
| 2022-03-21 | $0.32 | $0.32 | 215,500 |
| 2022-03-18 | $0.33 | $0.33 | 125,300 |
| 2022-03-17 | $0.31 | $0.31 | 22,000 |
| 2022-03-16 | $0.30 | $0.30 | 171,300 |
| 2022-03-15 | $0.28 | $0.28 | 43,500 |
| 2022-03-14 | $0.29 | $0.29 | 23,600 |
| 2022-03-11 | $0.28 | $0.28 | 284,300 |
| 2022-03-10 | $0.29 | $0.29 | 4,100 |
| 2022-03-09 | $0.29 | $0.29 | 29,100 |
| 2022-03-08 | $0.30 | $0.30 | 173,400 |
| 2022-03-07 | $0.29 | $0.29 | 57,600 |
| 2022-03-04 | $0.30 | $0.30 | 117,300 |
| 2022-03-03 | $0.30 | $0.30 | 140,000 |
| 2022-03-02 | $0.32 | $0.32 | 83,500 |
| 2022-03-01 | $0.30 | $0.30 | 105,600 |
| 2022-02-28 | $0.30 | $0.30 | 64,800 |
| 2022-02-25 | $0.29 | $0.29 | 20,700 |
| 2022-02-24 | $0.29 | $0.29 | 26,800 |
| 2022-02-23 | $0.30 | $0.30 | 20,200 |
| 2022-02-22 | $0.31 | $0.31 | 37,300 |
| 2022-02-18 | $0.30 | $0.30 | 29,800 |
| 2022-02-17 | $0.33 | $0.33 | 45,600 |
| 2022-02-16 | $0.33 | $0.33 | 146,000 |
| 2022-02-15 | $0.32 | $0.32 | 1,700 |
| 2022-02-14 | $0.32 | $0.32 | 83,400 |
| 2022-02-11 | $0.33 | $0.33 | 94,400 |
| 2022-02-10 | $0.34 | $0.34 | 20,800 |
| 2022-02-09 | $0.33 | $0.33 | 53,600 |
| 2022-02-08 | $0.33 | $0.33 | 26,200 |
| 2022-02-07 | $0.33 | $0.33 | 278,000 |
| 2022-02-04 | $0.34 | $0.34 | 78,300 |
| 2022-02-03 | $0.32 | $0.32 | 26,000 |
| 2022-02-02 | $0.34 | $0.34 | 96,300 |
| 2022-02-01 | $0.33 | $0.33 | 56,700 |
| 2022-01-31 | $0.31 | $0.31 | 70,600 |
| 2022-01-28 | $0.29 | $0.29 | 175,800 |
| 2022-01-27 | $0.29 | $0.29 | 108,400 |
| 2022-01-26 | $0.31 | $0.31 | 112,500 |
| 2022-01-25 | $0.31 | $0.31 | 90,100 |
| 2022-01-24 | $0.30 | $0.30 | 203,400 |
| 2022-01-21 | $0.33 | $0.33 | 125,700 |
| 2022-01-20 | $0.38 | $0.38 | 154,400 |
| 2022-01-19 | $0.37 | $0.37 | 40,600 |
| 2022-01-18 | $0.37 | $0.37 | 84,500 |
| 2022-01-14 | $0.38 | $0.38 | 91,600 |
| 2022-01-13 | $0.36 | $0.36 | 81,200 |
| 2022-01-12 | $0.37 | $0.37 | 194,900 |
| 2022-01-11 | $0.34 | $0.34 | 61,300 |
| 2022-01-10 | $0.30 | $0.30 | 134,700 |
| 2022-01-07 | $0.31 | $0.31 | 82,100 |
| 2022-01-06 | $0.32 | $0.32 | 82,600 |
| 2022-01-05 | $0.36 | $0.36 | 128,600 |
| 2022-01-04 | $0.36 | $0.36 | 194,100 |
| 2022-01-03 | $0.36 | $0.36 | 189,900 |