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 | $0.20 | $0.20 | 1,300 |
| 2022-12-29 | $0.20 | $0.20 | 4,700 |
| 2022-12-28 | $0.20 | $0.20 | 46,300 |
| 2022-12-27 | $0.27 | $0.27 | 14,600 |
| 2022-12-23 | $0.25 | $0.25 | 10,300 |
| 2022-12-22 | $0.26 | $0.26 | 6,400 |
| 2022-12-21 | $0.28 | $0.28 | 400 |
| 2022-12-20 | $0.29 | $0.29 | 7,400 |
| 2022-12-19 | $0.31 | $0.31 | 10,800 |
| 2022-12-16 | $0.34 | $0.34 | 6,300 |
| 2022-12-15 | $0.34 | $0.34 | 14,900 |
| 2022-12-14 | $0.34 | $0.34 | 4,300 |
| 2022-12-13 | $0.36 | $0.36 | 2,400 |
| 2022-12-12 | $0.35 | $0.35 | 31,200 |
| 2022-12-09 | $0.39 | $0.39 | 11,200 |
| 2022-12-08 | $0.44 | $0.44 | 7,500 |
| 2022-12-07 | $0.43 | $0.43 | 15,100 |
| 2022-12-06 | $0.44 | $0.44 | 6,200 |
| 2022-12-05 | $0.43 | $0.43 | 13,300 |
| 2022-12-02 | $0.44 | $0.44 | 20,900 |
| 2022-12-01 | $0.45 | $0.45 | 11,900 |
| 2022-11-30 | $0.45 | $0.45 | 29,400 |
| 2022-11-29 | $0.44 | $0.44 | 28,500 |
| 2022-11-28 | $0.43 | $0.43 | 102,000 |
| 2022-11-25 | $0.36 | $0.36 | 21,500 |
| 2022-11-23 | $0.39 | $0.39 | 73,500 |
| 2022-11-22 | $0.41 | $0.41 | 137,200 |
| 2022-11-21 | $0.38 | $0.38 | 1,300 |
| 2022-11-18 | $0.38 | $0.38 | 15,300 |
| 2022-11-17 | $0.39 | $0.39 | 3,300 |
| 2022-11-16 | $0.38 | $0.37 | 22,400 |
| 2022-11-15 | $0.35 | $0.35 | 35,500 |
| 2022-11-14 | $0.41 | $0.41 | 9,200 |
| 2022-11-11 | $0.28 | $0.28 | 17,700 |
| 2022-11-10 | $0.26 | $0.26 | 6,100 |
| 2022-11-09 | $0.21 | $0.21 | 12,800 |
| 2022-11-08 | $0.25 | $0.25 | 17,400 |
| 2022-11-07 | $0.18 | $0.18 | 3,200 |
| 2022-11-04 | $0.24 | $0.24 | 1,100 |
| 2022-11-03 | $0.17 | $0.17 | 800 |
| 2022-11-02 | $0.21 | $0.21 | 100 |
| 2022-11-01 | $0.06 | $0.06 | 0 |
| 2022-10-31 | $0.21 | $0.21 | 0 |
| 2022-10-28 | $0.21 | $0.21 | 11,230 |
| 2022-10-27 | $0.18 | $0.18 | 0 |
| 2022-10-26 | $0.18 | $0.18 | 132 |
| 2022-10-25 | $0.19 | $0.19 | 8,232 |
| 2022-10-24 | $0.19 | $0.19 | 6,943 |
| 2022-10-21 | $0.18 | $0.18 | 0 |
| 2022-10-20 | $0.18 | $0.18 | 815 |
| 2022-10-19 | $0.20 | $0.20 | 289 |
| 2022-10-18 | $0.28 | $0.28 | 421 |
| 2022-10-17 | $0.25 | $0.25 | 2,893 |
| 2022-10-14 | $0.20 | $0.20 | 53 |
| 2022-10-13 | $0.19 | $0.19 | 0 |
| 2022-10-12 | $0.19 | $0.19 | 1,315 |
| 2022-10-11 | $0.19 | $0.19 | 132 |
| 2022-10-10 | $0.20 | $0.20 | 4,471 |
| 2022-10-07 | $0.17 | $0.17 | 1,683 |
| 2022-10-06 | $0.19 | $0.19 | 263 |
| 2022-10-05 | $0.21 | $0.21 | 11,967 |
| 2022-10-04 | $0.23 | $0.23 | 395 |
| 2022-10-03 | $0.20 | $0.20 | 316 |
| 2022-09-30 | $0.18 | $0.18 | 0 |
| 2022-09-29 | $0.18 | $0.18 | 763 |
| 2022-09-28 | $0.24 | $0.24 | 2,367 |
| 2022-09-27 | $0.21 | $0.21 | 6,444 |
| 2022-09-26 | $0.22 | $0.22 | 21,066 |
| 2022-09-23 | $0.25 | $0.25 | 12,151 |
| 2022-09-22 | $0.25 | $0.25 | 79 |
| 2022-09-21 | $0.27 | $0.27 | 0 |
| 2022-09-20 | $0.27 | $0.27 | 0 |
| 2022-09-19 | $0.27 | $0.27 | 16,227 |
| 2022-09-16 | $0.30 | $0.30 | 473 |
| 2022-09-15 | $0.27 | $0.27 | 579 |
| 2022-09-14 | $0.27 | $0.27 | 0 |
| 2022-09-13 | $0.27 | $0.27 | 0 |
| 2022-09-12 | $0.27 | $0.27 | 13,150 |
| 2022-09-09 | $0.28 | $0.28 | 53 |
| 2022-09-08 | $0.32 | $0.32 | 4,918 |
| 2022-09-07 | $0.33 | $0.33 | 973 |
| 2022-09-06 | $0.30 | $0.30 | 1,867 |
| 2022-09-02 | $0.32 | $0.32 | 1,315 |
| 2022-09-01 | $0.31 | $0.31 | 4,734 |
| 2022-08-31 | $0.30 | $0.30 | 14,255 |
| 2022-08-30 | $0.27 | $0.27 | 6,470 |
| 2022-08-29 | $0.25 | $0.25 | 3,945 |
| 2022-08-26 | $0.27 | $0.27 | 421 |
| 2022-08-25 | $0.29 | $0.29 | 4,287 |
| 2022-08-24 | $0.27 | $0.27 | 1,552 |
| 2022-08-23 | $0.25 | $0.25 | 1,315 |
| 2022-08-22 | $0.25 | $0.25 | 26 |
| 2022-08-19 | $0.25 | $0.25 | 0 |
| 2022-08-18 | $0.25 | $0.25 | 132 |
| 2022-08-17 | $0.27 | $0.27 | 2,236 |
| 2022-08-16 | $0.30 | $0.30 | 789 |
| 2022-08-15 | $0.26 | $0.26 | 14,754 |
| 2022-08-12 | $0.32 | $0.32 | 1,736 |
| 2022-08-11 | $0.33 | $0.33 | 1,973 |
| 2022-08-10 | $0.33 | $0.33 | 684 |
| 2022-08-09 | $0.30 | $0.30 | 2,551 |
| 2022-08-08 | $0.29 | $0.29 | 1,341 |
| 2022-08-05 | $0.24 | $0.24 | 0 |
| 2022-08-04 | $0.24 | $0.24 | 0 |
| 2022-08-03 | $0.24 | $0.24 | 4,997 |
| 2022-08-02 | $0.24 | $0.24 | 710 |
| 2022-08-01 | $0.24 | $0.24 | 26 |
| 2022-07-29 | $0.28 | $0.28 | 9,231 |
| 2022-07-28 | $0.26 | $0.26 | 0 |
| 2022-07-27 | $0.26 | $0.26 | 132 |
| 2022-07-26 | $0.26 | $0.26 | 6,680 |
| 2022-07-25 | $0.30 | $0.30 | 0 |
| 2022-07-22 | $0.30 | $0.30 | 4,340 |
| 2022-07-21 | $0.30 | $0.30 | 263 |
| 2022-07-20 | $0.30 | $0.30 | 13,702 |
| 2022-07-19 | $0.33 | $0.33 | 2,025 |
| 2022-07-18 | $0.30 | $0.30 | 0 |
| 2022-07-15 | $0.30 | $0.30 | 1,368 |
| 2022-07-14 | $0.29 | $0.29 | 7,496 |
| 2022-07-13 | $0.32 | $0.32 | 2,314 |
| 2022-07-12 | $0.32 | $0.32 | 1,184 |
| 2022-07-11 | $0.36 | $0.36 | 552 |
| 2022-07-08 | $0.34 | $0.34 | 2,051 |
| 2022-07-07 | $0.35 | $0.35 | 1,525 |
| 2022-07-06 | $0.36 | $0.36 | 2,499 |
| 2022-07-05 | $0.35 | $0.35 | 4,708 |
| 2022-07-01 | $0.31 | $0.31 | 473 |
| 2022-06-30 | $0.36 | $0.36 | 0 |
| 2022-06-29 | $0.36 | $0.36 | 3,235 |
| 2022-06-28 | $0.38 | $0.38 | 2,762 |
| 2022-06-27 | $0.35 | $0.35 | 105 |
| 2022-06-24 | $0.37 | $0.37 | 1,815 |
| 2022-06-23 | $0.36 | $0.36 | 710 |
| 2022-06-22 | $0.40 | $0.40 | 631 |
| 2022-06-21 | $0.38 | $0.38 | 1,762 |
| 2022-06-17 | $0.42 | $0.42 | 2,709 |
| 2022-06-16 | $0.38 | $0.38 | 1,894 |
| 2022-06-15 | $0.36 | $0.36 | 7,127 |
| 2022-06-14 | $0.42 | $0.42 | 1,815 |
| 2022-06-13 | $0.42 | $0.42 | 16,122 |
| 2022-06-10 | $0.42 | $0.42 | 10,520 |
| 2022-06-09 | $0.45 | $0.45 | 3,919 |
| 2022-06-08 | $0.49 | $0.49 | 1,184 |
| 2022-06-07 | $0.46 | $0.46 | 5,102 |
| 2022-06-06 | $0.43 | $0.43 | 18,252 |
| 2022-06-03 | $0.52 | $0.52 | 4,129 |
| 2022-06-02 | $0.49 | $0.49 | 14,202 |
| 2022-06-01 | $0.48 | $0.48 | 2,683 |
| 2022-05-31 | $0.52 | $0.52 | 1,078 |
| 2022-05-27 | $0.49 | $0.49 | 12,282 |
| 2022-05-26 | $0.50 | $0.50 | 6,812 |
| 2022-05-25 | $0.54 | $0.54 | 79 |
| 2022-05-24 | $0.50 | $0.50 | 2,972 |
| 2022-05-23 | $0.51 | $0.51 | 1,262 |
| 2022-05-20 | $0.48 | $0.48 | 8,705 |
| 2022-05-19 | $0.54 | $0.54 | 2,393 |
| 2022-05-18 | $0.51 | $0.51 | 7,732 |
| 2022-05-17 | $0.59 | $0.59 | 2,393 |
| 2022-05-16 | $0.48 | $0.48 | 605 |
| 2022-05-13 | $0.47 | $0.47 | 14,228 |
| 2022-05-12 | $0.46 | $0.46 | 5,707 |
| 2022-05-11 | $0.49 | $0.49 | 9,521 |
| 2022-05-10 | $0.52 | $0.52 | 10,126 |
| 2022-05-09 | $0.53 | $0.53 | 16,727 |
| 2022-05-06 | $0.60 | $0.60 | 17,411 |
| 2022-05-05 | $0.58 | $0.58 | 7,180 |
| 2022-05-04 | $0.56 | $0.56 | 13,413 |
| 2022-05-03 | $0.56 | $0.56 | 6,312 |
| 2022-05-02 | $0.57 | $0.57 | 7,154 |
| 2022-04-29 | $0.63 | $0.63 | 20,383 |
| 2022-04-28 | $0.58 | $0.58 | 9,363 |
| 2022-04-27 | $0.54 | $0.54 | 0 |
| 2022-04-26 | $0.54 | $0.54 | 16,122 |
| 2022-04-25 | $0.60 | $0.60 | 41,554 |
| 2022-04-22 | $0.60 | $0.60 | 23,828 |
| 2022-04-21 | $0.66 | $0.66 | 24,170 |
| 2022-04-20 | $0.70 | $0.70 | 2,630 |
| 2022-04-19 | $0.67 | $0.67 | 28,746 |
| 2022-04-18 | $0.66 | $0.66 | 8,811 |
| 2022-04-14 | $0.70 | $0.70 | 25,774 |
| 2022-04-13 | $0.71 | $0.71 | 5,076 |
| 2022-04-12 | $0.70 | $0.70 | 21,645 |
| 2022-04-11 | $0.74 | $0.74 | 17,384 |
| 2022-04-08 | $0.74 | $0.74 | 21,040 |
| 2022-04-07 | $0.75 | $0.75 | 18,173 |
| 2022-04-06 | $0.78 | $0.78 | 50,864 |
| 2022-04-05 | $0.79 | $0.79 | 33,217 |
| 2022-04-04 | $0.80 | $0.80 | 38,924 |
| 2022-04-01 | $0.74 | $0.74 | 99,440 |
| 2022-03-31 | $0.77 | $0.77 | 38,977 |
| 2022-03-30 | $0.80 | $0.80 | 56,624 |
| 2022-03-29 | $0.77 | $0.77 | 13,545 |
| 2022-03-28 | $0.76 | $0.76 | 18,252 |
| 2022-03-25 | $0.78 | $0.78 | 38,293 |
| 2022-03-24 | $0.75 | $0.75 | 21,329 |
| 2022-03-23 | $0.75 | $0.75 | 32,007 |
| 2022-03-22 | $0.78 | $0.78 | 47,445 |
| 2022-03-21 | $0.78 | $0.78 | 36,794 |
| 2022-03-18 | $0.76 | $0.76 | 43,658 |
| 2022-03-17 | $0.75 | $0.75 | 61,384 |
| 2022-03-16 | $0.73 | $0.73 | 58,176 |
| 2022-03-15 | $0.74 | $0.74 | 39,029 |
| 2022-03-14 | $0.70 | $0.70 | 15,649 |
| 2022-03-11 | $0.71 | $0.71 | 28,983 |
| 2022-03-10 | $0.78 | $0.78 | 63,330 |
| 2022-03-09 | $0.76 | $0.76 | 147,122 |
| 2022-03-08 | $0.74 | $0.74 | 1,315 |
| 2022-03-07 | $0.70 | $0.70 | 26 |
| 2022-03-04 | $0.67 | $0.67 | 26 |
| 2022-03-03 | $0.65 | $0.65 | 7,759 |
| 2022-03-02 | $0.67 | $0.67 | 263 |
| 2022-03-01 | $0.72 | $0.72 | 158 |
| 2022-02-28 | $0.77 | $0.77 | 0 |
| 2022-02-25 | $0.77 | $0.77 | 316 |
| 2022-02-24 | $0.64 | $0.64 | 53 |
| 2022-02-23 | $0.68 | $0.68 | 1,815 |
| 2022-02-22 | $0.70 | $0.70 | 3,025 |
| 2022-02-18 | $0.74 | $0.74 | 0 |
| 2022-02-17 | $0.74 | $0.74 | 237 |
| 2022-02-16 | $0.83 | $0.83 | 526 |
| 2022-02-15 | $0.84 | $0.84 | 552 |
| 2022-02-14 | $0.78 | $0.78 | 16,622 |
| 2022-02-11 | $0.95 | $0.95 | 132 |
| 2022-02-10 | $0.94 | $0.94 | 473 |
| 2022-02-09 | $0.91 | $0.91 | 1,946 |
| 2022-02-08 | $0.80 | $0.80 | 0 |
| 2022-02-07 | $0.80 | $0.80 | 0 |
| 2022-02-04 | $0.80 | $0.80 | 947 |
| 2022-02-03 | $0.83 | $0.83 | 132 |
| 2022-02-02 | $0.79 | $0.79 | 0 |
| 2022-02-01 | $0.79 | $0.79 | 2,630 |
| 2022-01-31 | $0.76 | $0.76 | 1,447 |
| 2022-01-28 | $0.77 | $0.77 | 289 |
| 2022-01-27 | $0.72 | $0.72 | 921 |
| 2022-01-26 | $0.79 | $0.79 | 1,315 |
| 2022-01-25 | $0.80 | $0.80 | 526 |
| 2022-01-24 | $0.82 | $0.82 | 5,023 |
| 2022-01-21 | $0.90 | $0.90 | 5,681 |
| 2022-01-20 | $1.02 | $1.02 | 3,524 |
| 2022-01-19 | $1.08 | $1.08 | 3,551 |
| 2022-01-18 | $1.11 | $1.11 | 9,100 |
| 2022-01-14 | $1.08 | $1.08 | 5,628 |
| 2022-01-13 | $1.10 | $1.10 | 526 |
| 2022-01-12 | $1.03 | $1.03 | 316 |
| 2022-01-11 | $1.02 | $1.02 | 7,101 |
| 2022-01-10 | $1.06 | $1.06 | 11,519 |
| 2022-01-07 | $1.03 | $1.03 | 18,410 |
| 2022-01-06 | $1.00 | $1.00 | 1,604 |
| 2022-01-05 | $0.95 | $0.95 | 2,630 |
| 2022-01-04 | $0.80 | $0.80 | 6,628 |
| 2022-01-03 | $0.81 | $0.81 | 1,052 |