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
- 2005-02-09 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 | $0.34 | $0.34 | 38,700 |
| 2022-12-29 | $0.32 | $0.32 | 23,800 |
| 2022-12-28 | $0.32 | $0.32 | 62,000 |
| 2022-12-27 | $0.33 | $0.33 | 1,500 |
| 2022-12-23 | $0.34 | $0.34 | 49,100 |
| 2022-12-22 | $0.33 | $0.33 | 1,900 |
| 2022-12-21 | $0.35 | $0.35 | 29,600 |
| 2022-12-20 | $0.33 | $0.33 | 23,200 |
| 2022-12-19 | $0.32 | $0.32 | 118,400 |
| 2022-12-16 | $0.33 | $0.33 | 21,200 |
| 2022-12-15 | $0.32 | $0.32 | 167,500 |
| 2022-12-14 | $0.34 | $0.34 | 2,500 |
| 2022-12-13 | $0.35 | $0.35 | 22,500 |
| 2022-12-12 | $0.35 | $0.35 | 22,700 |
| 2022-12-09 | $0.34 | $0.34 | 11,100 |
| 2022-12-08 | $0.35 | $0.35 | 8,300 |
| 2022-12-07 | $0.33 | $0.33 | 3,800 |
| 2022-12-06 | $0.33 | $0.33 | 67,800 |
| 2022-12-05 | $0.36 | $0.36 | 32,000 |
| 2022-12-02 | $0.38 | $0.38 | 5,300 |
| 2022-12-01 | $0.41 | $0.41 | 6,500 |
| 2022-11-30 | $0.44 | $0.44 | 39,800 |
| 2022-11-29 | $0.40 | $0.40 | 86,800 |
| 2022-11-28 | $0.38 | $0.38 | 21,100 |
| 2022-11-25 | $0.38 | $0.38 | 12,800 |
| 2022-11-23 | $0.38 | $0.38 | 8,200 |
| 2022-11-22 | $0.39 | $0.39 | 17,500 |
| 2022-11-21 | $0.39 | $0.39 | 7,700 |
| 2022-11-18 | $0.41 | $0.41 | 6,700 |
| 2022-11-17 | $0.42 | $0.42 | 4,600 |
| 2022-11-16 | $0.42 | $0.42 | 24,800 |
| 2022-11-15 | $0.43 | $0.43 | 11,200 |
| 2022-11-14 | $0.43 | $0.43 | 26,500 |
| 2022-11-11 | $0.44 | $0.44 | 15,000 |
| 2022-11-10 | $0.42 | $0.42 | 14,300 |
| 2022-11-09 | $0.39 | $0.39 | 139,000 |
| 2022-11-08 | $0.41 | $0.41 | 1,500 |
| 2022-11-07 | $0.41 | $0.41 | 6,100 |
| 2022-11-04 | $0.40 | $0.40 | 8,000 |
| 2022-11-03 | $0.40 | $0.40 | 12,800 |
| 2022-11-02 | $0.39 | $0.39 | 53,600 |
| 2022-11-01 | $0.41 | $0.41 | 41,000 |
| 2022-10-31 | $0.40 | $0.40 | 41,000 |
| 2022-10-28 | $0.41 | $0.41 | 10,800 |
| 2022-10-27 | $0.42 | $0.42 | 4,000 |
| 2022-10-26 | $0.41 | $0.41 | 164,600 |
| 2022-10-25 | $0.38 | $0.38 | 1,300 |
| 2022-10-24 | $0.37 | $0.37 | 53,300 |
| 2022-10-21 | $0.38 | $0.38 | 9,800 |
| 2022-10-20 | $0.37 | $0.37 | 1,500 |
| 2022-10-19 | $0.36 | $0.36 | 4,400 |
| 2022-10-18 | $0.38 | $0.38 | 8,700 |
| 2022-10-17 | $0.38 | $0.38 | 19,800 |
| 2022-10-14 | $0.35 | $0.35 | 91,300 |
| 2022-10-13 | $0.37 | $0.37 | 400 |
| 2022-10-12 | $0.35 | $0.35 | 106,300 |
| 2022-10-11 | $0.37 | $0.37 | 98,700 |
| 2022-10-10 | $0.35 | $0.35 | 10,000 |
| 2022-10-07 | $0.37 | $0.37 | 4,000 |
| 2022-10-06 | $0.38 | $0.38 | 8,000 |
| 2022-10-05 | $0.39 | $0.39 | 6,100 |
| 2022-10-04 | $0.38 | $0.38 | 22,600 |
| 2022-10-03 | $0.39 | $0.39 | 59,400 |
| 2022-09-30 | $0.35 | $0.35 | 400 |
| 2022-09-29 | $0.36 | $0.36 | 21,000 |
| 2022-09-28 | $0.36 | $0.36 | 16,600 |
| 2022-09-27 | $0.33 | $0.33 | 53,200 |
| 2022-09-26 | $0.32 | $0.32 | 119,100 |
| 2022-09-23 | $0.34 | $0.34 | 82,100 |
| 2022-09-22 | $0.37 | $0.37 | 14,100 |
| 2022-09-21 | $0.38 | $0.38 | 80,700 |
| 2022-09-20 | $0.40 | $0.40 | 16,700 |
| 2022-09-19 | $0.40 | $0.40 | 40,200 |
| 2022-09-16 | $0.41 | $0.41 | 26,200 |
| 2022-09-15 | $0.41 | $0.41 | 44,000 |
| 2022-09-14 | $0.44 | $0.44 | 12,100 |
| 2022-09-13 | $0.44 | $0.44 | 44,600 |
| 2022-09-12 | $0.47 | $0.47 | 81,400 |
| 2022-09-09 | $0.47 | $0.47 | 22,500 |
| 2022-09-08 | $0.47 | $0.47 | 109,900 |
| 2022-09-07 | $0.46 | $0.46 | 300 |
| 2022-09-06 | $0.46 | $0.46 | 519,400 |
| 2022-09-02 | $0.44 | $0.44 | 14,100 |
| 2022-09-01 | $0.44 | $0.44 | 21,300 |
| 2022-08-31 | $0.48 | $0.48 | 60,600 |
| 2022-08-30 | $0.46 | $0.46 | 69,600 |
| 2022-08-29 | $0.44 | $0.44 | 43,600 |
| 2022-08-26 | $0.38 | $0.38 | 100,400 |
| 2022-08-25 | $0.41 | $0.41 | 54,100 |
| 2022-08-24 | $0.40 | $0.40 | 106,400 |
| 2022-08-23 | $0.34 | $0.34 | 13,800 |
| 2022-08-22 | $0.33 | $0.33 | 48,600 |
| 2022-08-19 | $0.34 | $0.34 | 52,900 |
| 2022-08-18 | $0.37 | $0.37 | 67,400 |
| 2022-08-17 | $0.36 | $0.36 | 47,700 |
| 2022-08-16 | $0.41 | $0.41 | 23,300 |
| 2022-08-15 | $0.39 | $0.39 | 17,400 |
| 2022-08-12 | $0.40 | $0.40 | 2,500 |
| 2022-08-11 | $0.42 | $0.42 | 35,000 |
| 2022-08-10 | $0.39 | $0.39 | 0 |
| 2022-08-09 | $0.39 | $0.39 | 30,600 |
| 2022-08-08 | $0.41 | $0.41 | 64,000 |
| 2022-08-05 | $0.38 | $0.38 | 3,200 |
| 2022-08-04 | $0.38 | $0.38 | 50,900 |
| 2022-08-03 | $0.40 | $0.40 | 33,800 |
| 2022-08-02 | $0.42 | $0.42 | 11,600 |
| 2022-08-01 | $0.42 | $0.42 | 29,400 |
| 2022-07-29 | $0.41 | $0.41 | 21,000 |
| 2022-07-28 | $0.38 | $0.38 | 19,200 |
| 2022-07-27 | $0.38 | $0.38 | 6,700 |
| 2022-07-26 | $0.35 | $0.35 | 0 |
| 2022-07-25 | $0.35 | $0.35 | 16,200 |
| 2022-07-22 | $0.33 | $0.33 | 9,300 |
| 2022-07-21 | $0.34 | $0.34 | 80,000 |
| 2022-07-20 | $0.36 | $0.36 | 20,800 |
| 2022-07-19 | $0.37 | $0.37 | 4,800 |
| 2022-07-18 | $0.35 | $0.35 | 10,500 |
| 2022-07-15 | $0.33 | $0.33 | 69,900 |
| 2022-07-14 | $0.33 | $0.33 | 167,800 |
| 2022-07-13 | $0.32 | $0.32 | 7,300 |
| 2022-07-12 | $0.31 | $0.31 | 116,100 |
| 2022-07-11 | $0.34 | $0.34 | 3,000 |
| 2022-07-08 | $0.35 | $0.35 | 40,200 |
| 2022-07-07 | $0.36 | $0.36 | 21,800 |
| 2022-07-06 | $0.34 | $0.34 | 71,800 |
| 2022-07-05 | $0.35 | $0.35 | 21,300 |
| 2022-07-01 | $0.39 | $0.39 | 6,700 |
| 2022-06-30 | $0.38 | $0.38 | 88,200 |
| 2022-06-29 | $0.38 | $0.38 | 31,100 |
| 2022-06-28 | $0.38 | $0.38 | 6,400 |
| 2022-06-27 | $0.39 | $0.39 | 16,400 |
| 2022-06-24 | $0.40 | $0.40 | 29,200 |
| 2022-06-23 | $0.33 | $0.33 | 39,100 |
| 2022-06-22 | $0.35 | $0.35 | 4,000 |
| 2022-06-21 | $0.37 | $0.37 | 13,400 |
| 2022-06-17 | $0.34 | $0.34 | 71,400 |
| 2022-06-16 | $0.35 | $0.35 | 126,900 |
| 2022-06-15 | $0.39 | $0.39 | 62,700 |
| 2022-06-14 | $0.39 | $0.39 | 30,700 |
| 2022-06-13 | $0.39 | $0.39 | 118,700 |
| 2022-06-10 | $0.46 | $0.46 | 12,500 |
| 2022-06-09 | $0.45 | $0.45 | 29,100 |
| 2022-06-08 | $0.47 | $0.47 | 36,600 |
| 2022-06-07 | $0.49 | $0.49 | 60,400 |
| 2022-06-06 | $0.41 | $0.41 | 7,800 |
| 2022-06-03 | $0.43 | $0.43 | 28,100 |
| 2022-06-02 | $0.44 | $0.44 | 24,100 |
| 2022-06-01 | $0.40 | $0.40 | 11,100 |
| 2022-05-31 | $0.44 | $0.44 | 8,500 |
| 2022-05-27 | $0.39 | $0.39 | 34,700 |
| 2022-05-26 | $0.37 | $0.37 | 13,900 |
| 2022-05-25 | $0.35 | $0.35 | 10,500 |
| 2022-05-24 | $0.36 | $0.36 | 36,800 |
| 2022-05-23 | $0.37 | $0.37 | 9,300 |
| 2022-05-20 | $0.36 | $0.36 | 2,600 |
| 2022-05-19 | $0.35 | $0.35 | 84,200 |
| 2022-05-18 | $0.34 | $0.34 | 9,400 |
| 2022-05-17 | $0.38 | $0.38 | 14,800 |
| 2022-05-16 | $0.36 | $0.36 | 298,300 |
| 2022-05-13 | $0.36 | $0.36 | 131,800 |
| 2022-05-12 | $0.33 | $0.33 | 73,900 |
| 2022-05-11 | $0.35 | $0.35 | 101,000 |
| 2022-05-10 | $0.36 | $0.36 | 43,400 |
| 2022-05-09 | $0.34 | $0.34 | 194,500 |
| 2022-05-06 | $0.43 | $0.43 | 68,100 |
| 2022-05-05 | $0.44 | $0.44 | 194,400 |
| 2022-05-04 | $0.48 | $0.48 | 59,700 |
| 2022-05-03 | $0.50 | $0.50 | 62,500 |
| 2022-05-02 | $0.44 | $0.44 | 71,700 |
| 2022-04-29 | $0.49 | $0.49 | 178,400 |
| 2022-04-28 | $0.51 | $0.51 | 41,800 |
| 2022-04-27 | $0.51 | $0.51 | 109,600 |
| 2022-04-26 | $0.53 | $0.53 | 14,400 |
| 2022-04-25 | $0.53 | $0.53 | 25,100 |
| 2022-04-22 | $0.57 | $0.57 | 78,300 |
| 2022-04-21 | $0.61 | $0.61 | 67,800 |
| 2022-04-20 | $0.66 | $0.66 | 60,500 |
| 2022-04-19 | $0.63 | $0.63 | 84,000 |
| 2022-04-18 | $0.69 | $0.69 | 36,600 |
| 2022-04-14 | $0.69 | $0.69 | 121,600 |
| 2022-04-13 | $0.69 | $0.69 | 116,300 |
| 2022-04-12 | $0.66 | $0.66 | 83,700 |
| 2022-04-11 | $0.68 | $0.68 | 64,500 |
| 2022-04-08 | $0.66 | $0.66 | 38,400 |
| 2022-04-07 | $0.67 | $0.67 | 81,800 |
| 2022-04-06 | $0.62 | $0.62 | 7,400 |
| 2022-04-05 | $0.63 | $0.63 | 75,900 |
| 2022-04-04 | $0.60 | $0.60 | 23,000 |
| 2022-04-01 | $0.60 | $0.60 | 45,200 |
| 2022-03-31 | $0.59 | $0.59 | 52,300 |
| 2022-03-30 | $0.59 | $0.59 | 31,200 |
| 2022-03-29 | $0.59 | $0.59 | 20,700 |
| 2022-03-28 | $0.57 | $0.57 | 25,500 |
| 2022-03-25 | $0.63 | $0.63 | 39,300 |
| 2022-03-24 | $0.64 | $0.64 | 22,000 |
| 2022-03-23 | $0.64 | $0.64 | 27,900 |
| 2022-03-22 | $0.63 | $0.63 | 63,800 |
| 2022-03-21 | $0.62 | $0.62 | 134,700 |
| 2022-03-18 | $0.61 | $0.61 | 13,300 |
| 2022-03-17 | $0.63 | $0.63 | 11,600 |
| 2022-03-16 | $0.59 | $0.59 | 41,400 |
| 2022-03-15 | $0.60 | $0.60 | 36,300 |
| 2022-03-14 | $0.57 | $0.57 | 179,700 |
| 2022-03-11 | $0.65 | $0.65 | 45,700 |
| 2022-03-10 | $0.69 | $0.69 | 132,000 |
| 2022-03-09 | $0.65 | $0.65 | 283,100 |
| 2022-03-08 | $0.59 | $0.59 | 78,100 |
| 2022-03-07 | $0.59 | $0.59 | 90,600 |
| 2022-03-04 | $0.57 | $0.57 | 218,300 |
| 2022-03-03 | $0.61 | $0.61 | 43,600 |
| 2022-03-02 | $0.62 | $0.62 | 26,100 |
| 2022-03-01 | $0.61 | $0.61 | 132,700 |
| 2022-02-28 | $0.58 | $0.58 | 77,300 |
| 2022-02-25 | $0.49 | $0.49 | 78,800 |
| 2022-02-24 | $0.49 | $0.49 | 86,400 |
| 2022-02-23 | $0.46 | $0.46 | 8,600 |
| 2022-02-22 | $0.45 | $0.45 | 33,200 |
| 2022-02-18 | $0.44 | $0.44 | 61,700 |
| 2022-02-17 | $0.46 | $0.46 | 26,500 |
| 2022-02-16 | $0.48 | $0.48 | 15,000 |
| 2022-02-15 | $0.50 | $0.50 | 15,200 |
| 2022-02-14 | $0.48 | $0.48 | 35,000 |
| 2022-02-11 | $0.50 | $0.50 | 74,800 |
| 2022-02-10 | $0.53 | $0.53 | 25,700 |
| 2022-02-09 | $0.54 | $0.54 | 41,700 |
| 2022-02-08 | $0.46 | $0.46 | 12,700 |
| 2022-02-07 | $0.47 | $0.47 | 37,800 |
| 2022-02-04 | $0.48 | $0.48 | 25,800 |
| 2022-02-03 | $0.46 | $0.46 | 71,400 |
| 2022-02-02 | $0.49 | $0.49 | 17,700 |
| 2022-02-01 | $0.52 | $0.52 | 25,800 |
| 2022-01-31 | $0.50 | $0.50 | 36,300 |
| 2022-01-28 | $0.46 | $0.46 | 96,100 |
| 2022-01-27 | $0.42 | $0.42 | 81,200 |
| 2022-01-26 | $0.46 | $0.46 | 14,400 |
| 2022-01-25 | $0.48 | $0.48 | 25,800 |
| 2022-01-24 | $0.46 | $0.46 | 124,000 |
| 2022-01-21 | $0.47 | $0.47 | 87,600 |
| 2022-01-20 | $0.49 | $0.49 | 32,800 |
| 2022-01-19 | $0.49 | $0.49 | 68,400 |
| 2022-01-18 | $0.50 | $0.50 | 95,400 |
| 2022-01-14 | $0.52 | $0.52 | 241,300 |
| 2022-01-13 | $0.55 | $0.55 | 172,400 |
| 2022-01-12 | $0.57 | $0.57 | 198,600 |
| 2022-01-11 | $0.57 | $0.57 | 59,000 |
| 2022-01-10 | $0.60 | $0.60 | 54,600 |
| 2022-01-07 | $0.61 | $0.61 | 18,400 |
| 2022-01-06 | $0.61 | $0.61 | 145,600 |
| 2022-01-05 | $0.59 | $0.59 | 105,500 |
| 2022-01-04 | $0.59 | $0.59 | 173,000 |
| 2022-01-03 | $0.58 | $0.58 | 35,500 |