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
- 2010-04-26 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 | $0.55 | $0.70 | 15,400 |
| 2022-12-29 | $0.55 | $0.70 | 4,400 |
| 2022-12-28 | $0.56 | $0.71 | 832,000 |
| 2022-12-27 | $0.61 | $0.77 | 100 |
| 2022-12-23 | $0.53 | $0.67 | 100 |
| 2022-12-22 | $0.53 | $0.67 | 0 |
| 2022-12-21 | $0.53 | $0.67 | 5,000 |
| 2022-12-20 | $0.53 | $0.67 | 0 |
| 2022-12-19 | $0.53 | $0.67 | 75,000 |
| 2022-12-16 | $0.59 | $0.75 | 0 |
| 2022-12-15 | $0.59 | $0.75 | 100 |
| 2022-12-14 | $0.59 | $0.75 | 100 |
| 2022-12-13 | $0.59 | $0.75 | 100 |
| 2022-12-12 | $0.58 | $0.73 | 0 |
| 2022-12-09 | $0.58 | $0.73 | 0 |
| 2022-12-08 | $0.58 | $0.73 | 2,100 |
| 2022-12-07 | $0.58 | $0.73 | 700 |
| 2022-12-06 | $0.55 | $0.70 | 400 |
| 2022-12-05 | $0.58 | $0.73 | 10,500 |
| 2022-12-02 | $0.55 | $0.70 | 0 |
| 2022-12-01 | $0.55 | $0.70 | 0 |
| 2022-11-30 | $0.55 | $0.70 | 66,400 |
| 2022-11-29 | $0.56 | $0.71 | 73,300 |
| 2022-11-28 | $0.55 | $0.70 | 0 |
| 2022-11-25 | $0.55 | $0.70 | 0 |
| 2022-11-23 | $0.55 | $0.70 | 0 |
| 2022-11-22 | $0.55 | $0.70 | 314,800 |
| 2022-11-21 | $0.53 | $0.67 | 0 |
| 2022-11-18 | $0.53 | $0.67 | 15,000 |
| 2022-11-17 | $0.51 | $0.64 | 0 |
| 2022-11-16 | $0.51 | $0.64 | 80,800 |
| 2022-11-15 | $0.50 | $0.63 | 400,000 |
| 2022-11-14 | $0.48 | $0.61 | 0 |
| 2022-11-11 | $0.48 | $0.61 | 0 |
| 2022-11-10 | $0.48 | $0.61 | 300 |
| 2022-11-09 | $0.48 | $0.61 | 9,400 |
| 2022-11-08 | $0.49 | $0.62 | 373,500 |
| 2022-11-07 | $0.50 | $0.63 | 0 |
| 2022-11-04 | $0.50 | $0.63 | 0 |
| 2022-11-03 | $0.50 | $0.63 | 32,900 |
| 2022-11-02 | $0.50 | $0.63 | 0 |
| 2022-11-01 | $0.50 | $0.63 | 0 |
| 2022-10-31 | $0.50 | $0.63 | 300 |
| 2022-10-28 | $0.45 | $0.57 | 179,300 |
| 2022-10-27 | $0.49 | $0.62 | 287,700 |
| 2022-10-26 | $0.49 | $0.62 | 21,200 |
| 2022-10-25 | $0.47 | $0.59 | 34,200 |
| 2022-10-24 | $0.46 | $0.58 | 1,600 |
| 2022-10-21 | $0.48 | $0.61 | 14,000 |
| 2022-10-20 | $0.53 | $0.67 | 3,300 |
| 2022-10-19 | $0.46 | $0.58 | 100,000 |
| 2022-10-18 | $0.46 | $0.58 | 0 |
| 2022-10-17 | $0.46 | $0.58 | 887,600 |
| 2022-10-14 | $0.45 | $0.57 | 0 |
| 2022-10-13 | $0.45 | $0.57 | 200 |
| 2022-10-12 | $0.44 | $0.56 | 526,100 |
| 2022-10-11 | $0.44 | $0.56 | 0 |
| 2022-10-10 | $0.44 | $0.56 | 30,900 |
| 2022-10-07 | $0.47 | $0.59 | 0 |
| 2022-10-06 | $0.47 | $0.59 | 158,200 |
| 2022-10-05 | $0.44 | $0.56 | 0 |
| 2022-10-04 | $0.44 | $0.56 | 0 |
| 2022-10-03 | $0.44 | $0.56 | 0 |
| 2022-09-30 | $0.44 | $0.56 | 0 |
| 2022-09-29 | $0.44 | $0.56 | 0 |
| 2022-09-28 | $0.44 | $0.56 | 300 |
| 2022-09-27 | $0.43 | $0.54 | 178,600 |
| 2022-09-26 | $0.51 | $0.64 | 0 |
| 2022-09-23 | $0.51 | $0.64 | 496,200 |
| 2022-09-22 | $0.56 | $0.71 | 599,400 |
| 2022-09-21 | $0.54 | $0.68 | 10,000 |
| 2022-09-20 | $0.52 | $0.66 | 0 |
| 2022-09-19 | $0.52 | $0.66 | 0 |
| 2022-09-16 | $0.52 | $0.66 | 65,600 |
| 2022-09-15 | $0.52 | $0.66 | 500 |
| 2022-09-14 | $0.54 | $0.68 | 0 |
| 2022-09-13 | $0.54 | $0.68 | 0 |
| 2022-09-12 | $0.54 | $0.68 | 500 |
| 2022-09-09 | $0.49 | $0.62 | 0 |
| 2022-09-08 | $0.49 | $0.62 | 119,100 |
| 2022-09-07 | $0.49 | $0.62 | 0 |
| 2022-09-06 | $0.49 | $0.62 | 0 |
| 2022-09-02 | $0.49 | $0.62 | 161,500 |
| 2022-09-01 | $0.49 | $0.62 | 372,600 |
| 2022-08-31 | $0.49 | $0.62 | 0 |
| 2022-08-30 | $0.49 | $0.62 | 1,500 |
| 2022-08-29 | $0.52 | $0.66 | 0 |
| 2022-08-26 | $0.52 | $0.66 | 2,925,200 |
| 2022-08-25 | $0.52 | $0.66 | 300 |
| 2022-08-24 | $0.54 | $0.68 | 0 |
| 2022-08-23 | $0.54 | $0.68 | 32,100 |
| 2022-08-22 | $0.53 | $0.67 | 200 |
| 2022-08-19 | $0.54 | $0.68 | 1,000 |
| 2022-08-18 | $0.55 | $0.70 | 139,100 |
| 2022-08-17 | $0.54 | $0.68 | 1,000 |
| 2022-08-16 | $0.53 | $0.67 | 10,100 |
| 2022-08-15 | $0.56 | $0.71 | 200 |
| 2022-08-12 | $0.58 | $0.73 | 0 |
| 2022-08-11 | $0.58 | $0.73 | 2,000 |
| 2022-08-10 | $0.58 | $0.73 | 0 |
| 2022-08-09 | $0.58 | $0.73 | 0 |
| 2022-08-08 | $0.58 | $0.73 | 300 |
| 2022-08-05 | $0.55 | $0.70 | 0 |
| 2022-08-04 | $0.55 | $0.70 | 0 |
| 2022-08-03 | $0.55 | $0.68 | 266,600 |
| 2022-08-02 | $0.55 | $0.68 | 5,000 |
| 2022-08-01 | $0.60 | $0.74 | 6,100 |
| 2022-07-29 | $0.60 | $0.74 | 827,900 |
| 2022-07-28 | $0.56 | $0.69 | 0 |
| 2022-07-27 | $0.56 | $0.69 | 0 |
| 2022-07-26 | $0.56 | $0.69 | 717,000 |
| 2022-07-25 | $0.56 | $0.69 | 0 |
| 2022-07-22 | $0.56 | $0.69 | 0 |
| 2022-07-21 | $0.56 | $0.69 | 0 |
| 2022-07-20 | $0.56 | $0.69 | 0 |
| 2022-07-19 | $0.56 | $0.69 | 5,200 |
| 2022-07-18 | $0.57 | $0.71 | 17,400 |
| 2022-07-15 | $0.49 | $0.61 | 0 |
| 2022-07-14 | $0.49 | $0.61 | 121,700 |
| 2022-07-13 | $0.49 | $0.61 | 0 |
| 2022-07-12 | $0.49 | $0.61 | 3,600 |
| 2022-07-11 | $0.50 | $0.62 | 0 |
| 2022-07-08 | $0.50 | $0.62 | 49,100 |
| 2022-07-07 | $0.54 | $0.67 | 0 |
| 2022-07-06 | $0.54 | $0.67 | 200 |
| 2022-07-05 | $0.54 | $0.67 | 0 |
| 2022-07-01 | $0.54 | $0.67 | 0 |
| 2022-06-30 | $0.54 | $0.67 | 106,700 |
| 2022-06-29 | $0.54 | $0.67 | 0 |
| 2022-06-28 | $0.54 | $0.67 | 7,200 |
| 2022-06-27 | $0.54 | $0.67 | 24,900 |
| 2022-06-24 | $0.55 | $0.68 | 24,100 |
| 2022-06-23 | $0.53 | $0.66 | 0 |
| 2022-06-22 | $0.53 | $0.66 | 497,500 |
| 2022-06-21 | $0.53 | $0.66 | 2,600 |
| 2022-06-17 | $0.51 | $0.63 | 0 |
| 2022-06-16 | $0.51 | $0.63 | 2,000 |
| 2022-06-15 | $0.50 | $0.62 | 0 |
| 2022-06-14 | $0.50 | $0.62 | 2,600 |
| 2022-06-13 | $0.58 | $0.72 | 0 |
| 2022-06-10 | $0.58 | $0.72 | 329,300 |
| 2022-06-09 | $0.58 | $0.72 | 0 |
| 2022-06-08 | $0.58 | $0.72 | 0 |
| 2022-06-07 | $0.58 | $0.72 | 0 |
| 2022-06-06 | $0.58 | $0.72 | 0 |
| 2022-06-03 | $0.58 | $0.72 | 0 |
| 2022-06-02 | $0.58 | $0.72 | 1,000 |
| 2022-06-01 | $0.58 | $0.72 | 3,600 |
| 2022-05-31 | $0.51 | $0.63 | 2,700 |
| 2022-05-27 | $0.56 | $0.69 | 103,900 |
| 2022-05-26 | $0.55 | $0.68 | 1,900 |
| 2022-05-25 | $0.55 | $0.68 | 330,700 |
| 2022-05-24 | $0.52 | $0.65 | 0 |
| 2022-05-23 | $0.52 | $0.65 | 0 |
| 2022-05-20 | $0.52 | $0.65 | 0 |
| 2022-05-19 | $0.52 | $0.65 | 0 |
| 2022-05-18 | $0.52 | $0.65 | 39,500 |
| 2022-05-17 | $0.55 | $0.68 | 30,700 |
| 2022-05-16 | $0.52 | $0.65 | 15,700 |
| 2022-05-13 | $0.55 | $0.68 | 0 |
| 2022-05-12 | $0.55 | $0.68 | 0 |
| 2022-05-11 | $0.55 | $0.68 | 119,100 |
| 2022-05-10 | $0.55 | $0.68 | 5,200 |
| 2022-05-09 | $0.51 | $0.63 | 9,800 |
| 2022-05-06 | $0.52 | $0.65 | 2,692,200 |
| 2022-05-05 | $0.52 | $0.65 | 4,300 |
| 2022-05-04 | $0.58 | $0.72 | 0 |
| 2022-05-03 | $0.58 | $0.72 | 0 |
| 2022-05-02 | $0.58 | $0.72 | 0 |
| 2022-04-29 | $0.58 | $0.72 | 1,000 |
| 2022-04-28 | $0.58 | $0.72 | 0 |
| 2022-04-27 | $0.58 | $0.72 | 497,500 |
| 2022-04-26 | $0.58 | $0.72 | 27,400 |
| 2022-04-25 | $0.56 | $0.69 | 759,500 |
| 2022-04-22 | $0.60 | $0.74 | 64,100 |
| 2022-04-21 | $0.60 | $0.74 | 14,900 |
| 2022-04-20 | $0.60 | $0.74 | 0 |
| 2022-04-19 | $0.60 | $0.74 | 0 |
| 2022-04-18 | $0.60 | $0.74 | 0 |
| 2022-04-14 | $0.60 | $0.74 | 1,100 |
| 2022-04-13 | $0.59 | $0.73 | 0 |
| 2022-04-12 | $0.59 | $0.73 | 10,000 |
| 2022-04-11 | $0.59 | $0.73 | 50,000 |
| 2022-04-08 | $0.59 | $0.73 | 10,000 |
| 2022-04-07 | $0.60 | $0.74 | 1,500 |
| 2022-04-06 | $0.62 | $0.75 | 0 |
| 2022-04-05 | $0.62 | $0.75 | 1,600 |
| 2022-04-04 | $0.60 | $0.72 | 0 |
| 2022-04-01 | $0.60 | $0.72 | 35,000 |
| 2022-03-31 | $0.63 | $0.76 | 0 |
| 2022-03-30 | $0.63 | $0.76 | 27,800 |
| 2022-03-29 | $0.68 | $0.82 | 13,300 |
| 2022-03-28 | $0.62 | $0.75 | 0 |
| 2022-03-25 | $0.62 | $0.75 | 3,000 |
| 2022-03-24 | $0.64 | $0.77 | 0 |
| 2022-03-23 | $0.64 | $0.77 | 0 |
| 2022-03-22 | $0.64 | $0.77 | 4,400 |
| 2022-03-21 | $0.64 | $0.77 | 0 |
| 2022-03-18 | $0.64 | $0.77 | 0 |
| 2022-03-17 | $0.64 | $0.77 | 0 |
| 2022-03-16 | $0.64 | $0.77 | 0 |
| 2022-03-15 | $0.64 | $0.77 | 0 |
| 2022-03-14 | $0.64 | $0.77 | 1,500 |
| 2022-03-11 | $0.56 | $0.68 | 532,200 |
| 2022-03-10 | $0.57 | $0.69 | 4,100 |
| 2022-03-09 | $0.60 | $0.72 | 416,800 |
| 2022-03-08 | $0.56 | $0.68 | 0 |
| 2022-03-07 | $0.56 | $0.68 | 1,700 |
| 2022-03-04 | $0.58 | $0.70 | 261,500 |
| 2022-03-03 | $0.62 | $0.75 | 22,500 |
| 2022-03-02 | $0.67 | $0.81 | 5,000 |
| 2022-03-01 | $0.62 | $0.75 | 0 |
| 2022-02-28 | $0.62 | $0.75 | 32,000 |
| 2022-02-25 | $0.67 | $0.81 | 0 |
| 2022-02-24 | $0.67 | $0.81 | 4,400 |
| 2022-02-23 | $0.75 | $0.91 | 0 |
| 2022-02-22 | $0.75 | $0.91 | 6,000 |
| 2022-02-18 | $0.68 | $0.82 | 0 |
| 2022-02-17 | $0.68 | $0.82 | 0 |
| 2022-02-16 | $0.68 | $0.82 | 0 |
| 2022-02-15 | $0.68 | $0.82 | 69,400 |
| 2022-02-14 | $0.71 | $0.86 | 400 |
| 2022-02-11 | $0.75 | $0.91 | 0 |
| 2022-02-10 | $0.75 | $0.91 | 0 |
| 2022-02-09 | $0.75 | $0.91 | 0 |
| 2022-02-08 | $0.75 | $0.91 | 300 |
| 2022-02-07 | $0.72 | $0.87 | 75,000 |
| 2022-02-04 | $0.71 | $0.86 | 4,200 |
| 2022-02-03 | $0.73 | $0.88 | 0 |
| 2022-02-02 | $0.73 | $0.88 | 196,900 |
| 2022-02-01 | $0.69 | $0.83 | 0 |
| 2022-01-31 | $0.69 | $0.83 | 187,600 |
| 2022-01-28 | $0.68 | $0.82 | 300 |
| 2022-01-27 | $0.68 | $0.82 | 20,000 |
| 2022-01-26 | $0.69 | $0.83 | 375,000 |
| 2022-01-25 | $0.69 | $0.83 | 18,700 |
| 2022-01-24 | $0.68 | $0.82 | 7,700 |
| 2022-01-21 | $0.74 | $0.89 | 500 |
| 2022-01-20 | $0.75 | $0.91 | 0 |
| 2022-01-19 | $0.75 | $0.91 | 0 |
| 2022-01-18 | $0.75 | $0.91 | 15,700 |
| 2022-01-14 | $0.75 | $0.91 | 700 |
| 2022-01-13 | $0.72 | $0.87 | 500 |
| 2022-01-12 | $0.73 | $0.88 | 491,000 |
| 2022-01-11 | $0.73 | $0.88 | 0 |
| 2022-01-10 | $0.73 | $0.88 | 19,600 |
| 2022-01-07 | $0.69 | $0.83 | 573,600 |
| 2022-01-06 | $0.67 | $0.81 | 184,600 |
| 2022-01-05 | $0.68 | $0.82 | 20,800 |
| 2022-01-04 | $0.65 | $0.78 | 7,000 |
| 2022-01-03 | $0.62 | $0.75 | 1,500 |