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
- 2002-05-22 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 | $0.06 | $0.06 | 905,500 |
| 2022-12-29 | $0.06 | $0.06 | 491,700 |
| 2022-12-28 | $0.06 | $0.06 | 952,100 |
| 2022-12-27 | $0.06 | $0.06 | 399,600 |
| 2022-12-23 | $0.06 | $0.06 | 60,000 |
| 2022-12-22 | $0.06 | $0.06 | 410,700 |
| 2022-12-21 | $0.06 | $0.06 | 177,400 |
| 2022-12-20 | $0.06 | $0.06 | 471,300 |
| 2022-12-19 | $0.06 | $0.06 | 129,100 |
| 2022-12-16 | $0.06 | $0.06 | 813,100 |
| 2022-12-15 | $0.06 | $0.06 | 313,200 |
| 2022-12-14 | $0.06 | $0.06 | 582,300 |
| 2022-12-13 | $0.06 | $0.06 | 666,600 |
| 2022-12-12 | $0.06 | $0.06 | 871,800 |
| 2022-12-09 | $0.06 | $0.06 | 230,300 |
| 2022-12-08 | $0.07 | $0.07 | 528,800 |
| 2022-12-07 | $0.06 | $0.06 | 1,148,200 |
| 2022-12-06 | $0.07 | $0.07 | 285,400 |
| 2022-12-05 | $0.07 | $0.07 | 377,400 |
| 2022-12-02 | $0.07 | $0.07 | 139,200 |
| 2022-12-01 | $0.07 | $0.07 | 265,700 |
| 2022-11-30 | $0.07 | $0.07 | 203,800 |
| 2022-11-29 | $0.07 | $0.07 | 431,700 |
| 2022-11-28 | $0.07 | $0.07 | 60,400 |
| 2022-11-25 | $0.07 | $0.07 | 208,900 |
| 2022-11-23 | $0.07 | $0.07 | 312,800 |
| 2022-11-22 | $0.07 | $0.07 | 154,400 |
| 2022-11-21 | $0.07 | $0.07 | 278,000 |
| 2022-11-18 | $0.07 | $0.07 | 592,700 |
| 2022-11-17 | $0.07 | $0.07 | 258,200 |
| 2022-11-16 | $0.07 | $0.07 | 897,000 |
| 2022-11-15 | $0.07 | $0.07 | 520,600 |
| 2022-11-14 | $0.07 | $0.07 | 131,600 |
| 2022-11-11 | $0.07 | $0.07 | 1,196,900 |
| 2022-11-10 | $0.07 | $0.07 | 182,900 |
| 2022-11-09 | $0.07 | $0.07 | 820,300 |
| 2022-11-08 | $0.07 | $0.07 | 574,300 |
| 2022-11-07 | $0.08 | $0.08 | 268,300 |
| 2022-11-04 | $0.08 | $0.08 | 335,900 |
| 2022-11-03 | $0.08 | $0.08 | 193,900 |
| 2022-11-02 | $0.08 | $0.08 | 129,100 |
| 2022-11-01 | $0.08 | $0.08 | 201,200 |
| 2022-10-31 | $0.08 | $0.08 | 110,900 |
| 2022-10-28 | $0.08 | $0.08 | 121,600 |
| 2022-10-27 | $0.08 | $0.08 | 273,400 |
| 2022-10-26 | $0.08 | $0.08 | 613,500 |
| 2022-10-25 | $0.08 | $0.08 | 278,500 |
| 2022-10-24 | $0.08 | $0.08 | 191,500 |
| 2022-10-21 | $0.08 | $0.08 | 1,744,500 |
| 2022-10-20 | $0.07 | $0.07 | 49,500 |
| 2022-10-19 | $0.07 | $0.07 | 64,600 |
| 2022-10-18 | $0.07 | $0.07 | 430,000 |
| 2022-10-17 | $0.07 | $0.07 | 402,200 |
| 2022-10-14 | $0.07 | $0.07 | 1,086,700 |
| 2022-10-13 | $0.08 | $0.08 | 358,600 |
| 2022-10-12 | $0.08 | $0.08 | 136,300 |
| 2022-10-11 | $0.08 | $0.08 | 223,300 |
| 2022-10-10 | $0.08 | $0.08 | 87,700 |
| 2022-10-07 | $0.08 | $0.08 | 60,100 |
| 2022-10-06 | $0.08 | $0.08 | 303,100 |
| 2022-10-05 | $0.08 | $0.08 | 198,800 |
| 2022-10-04 | $0.08 | $0.08 | 152,800 |
| 2022-10-03 | $0.08 | $0.08 | 299,600 |
| 2022-09-30 | $0.08 | $0.08 | 225,300 |
| 2022-09-29 | $0.08 | $0.08 | 309,000 |
| 2022-09-28 | $0.08 | $0.08 | 988,300 |
| 2022-09-27 | $0.08 | $0.08 | 72,800 |
| 2022-09-26 | $0.08 | $0.08 | 298,500 |
| 2022-09-23 | $0.08 | $0.08 | 510,700 |
| 2022-09-22 | $0.08 | $0.08 | 539,800 |
| 2022-09-21 | $0.08 | $0.08 | 293,100 |
| 2022-09-20 | $0.08 | $0.08 | 333,600 |
| 2022-09-19 | $0.08 | $0.08 | 224,100 |
| 2022-09-16 | $0.08 | $0.08 | 198,700 |
| 2022-09-15 | $0.09 | $0.09 | 568,200 |
| 2022-09-14 | $0.08 | $0.08 | 782,300 |
| 2022-09-13 | $0.09 | $0.09 | 489,700 |
| 2022-09-12 | $0.08 | $0.08 | 266,600 |
| 2022-09-09 | $0.08 | $0.08 | 195,000 |
| 2022-09-08 | $0.08 | $0.08 | 357,900 |
| 2022-09-07 | $0.08 | $0.08 | 4,172,600 |
| 2022-09-06 | $0.10 | $0.10 | 1,400,000 |
| 2022-09-02 | $0.11 | $0.11 | 1,149,900 |
| 2022-09-01 | $0.10 | $0.10 | 716,000 |
| 2022-08-31 | $0.10 | $0.10 | 376,100 |
| 2022-08-30 | $0.10 | $0.10 | 775,400 |
| 2022-08-29 | $0.10 | $0.10 | 430,200 |
| 2022-08-26 | $0.10 | $0.10 | 459,800 |
| 2022-08-25 | $0.10 | $0.10 | 749,000 |
| 2022-08-24 | $0.10 | $0.10 | 429,200 |
| 2022-08-23 | $0.09 | $0.09 | 209,000 |
| 2022-08-22 | $0.09 | $0.09 | 478,400 |
| 2022-08-19 | $0.09 | $0.09 | 542,400 |
| 2022-08-18 | $0.09 | $0.09 | 880,700 |
| 2022-08-17 | $0.09 | $0.09 | 1,021,900 |
| 2022-08-16 | $0.09 | $0.09 | 108,100 |
| 2022-08-15 | $0.08 | $0.08 | 121,600 |
| 2022-08-12 | $0.09 | $0.09 | 225,300 |
| 2022-08-11 | $0.09 | $0.09 | 280,900 |
| 2022-08-10 | $0.08 | $0.08 | 1,184,200 |
| 2022-08-09 | $0.09 | $0.09 | 888,500 |
| 2022-08-08 | $0.08 | $0.08 | 417,200 |
| 2022-08-05 | $0.09 | $0.09 | 276,300 |
| 2022-08-04 | $0.09 | $0.09 | 139,800 |
| 2022-08-03 | $0.09 | $0.09 | 90,300 |
| 2022-08-02 | $0.09 | $0.09 | 126,100 |
| 2022-08-01 | $0.09 | $0.09 | 206,800 |
| 2022-07-29 | $0.09 | $0.09 | 276,300 |
| 2022-07-28 | $0.09 | $0.09 | 100,800 |
| 2022-07-27 | $0.09 | $0.09 | 239,900 |
| 2022-07-26 | $0.09 | $0.09 | 219,000 |
| 2022-07-25 | $0.09 | $0.09 | 63,800 |
| 2022-07-22 | $0.09 | $0.09 | 324,400 |
| 2022-07-21 | $0.09 | $0.09 | 171,900 |
| 2022-07-20 | $0.09 | $0.09 | 142,400 |
| 2022-07-19 | $0.09 | $0.09 | 194,800 |
| 2022-07-18 | $0.09 | $0.09 | 137,500 |
| 2022-07-15 | $0.09 | $0.09 | 265,400 |
| 2022-07-14 | $0.09 | $0.09 | 77,600 |
| 2022-07-13 | $0.10 | $0.10 | 240,600 |
| 2022-07-12 | $0.09 | $0.09 | 295,900 |
| 2022-07-11 | $0.09 | $0.09 | 918,000 |
| 2022-07-08 | $0.10 | $0.10 | 1,961,500 |
| 2022-07-07 | $0.09 | $0.09 | 1,608,700 |
| 2022-07-06 | $0.08 | $0.08 | 699,300 |
| 2022-07-05 | $0.08 | $0.08 | 623,800 |
| 2022-07-01 | $0.08 | $0.08 | 637,300 |
| 2022-06-30 | $0.08 | $0.08 | 2,365,000 |
| 2022-06-29 | $0.09 | $0.09 | 82,000 |
| 2022-06-28 | $0.08 | $0.08 | 132,000 |
| 2022-06-27 | $0.08 | $0.08 | 208,900 |
| 2022-06-24 | $0.09 | $0.09 | 108,500 |
| 2022-06-23 | $0.09 | $0.09 | 238,800 |
| 2022-06-22 | $0.09 | $0.09 | 1,614,300 |
| 2022-06-21 | $0.08 | $0.08 | 293,200 |
| 2022-06-17 | $0.08 | $0.08 | 332,200 |
| 2022-06-16 | $0.08 | $0.08 | 474,000 |
| 2022-06-15 | $0.09 | $0.09 | 158,800 |
| 2022-06-14 | $0.09 | $0.09 | 131,700 |
| 2022-06-13 | $0.09 | $0.09 | 255,100 |
| 2022-06-10 | $0.09 | $0.09 | 409,100 |
| 2022-06-09 | $0.09 | $0.09 | 116,700 |
| 2022-06-08 | $0.09 | $0.09 | 183,400 |
| 2022-06-07 | $0.09 | $0.09 | 294,700 |
| 2022-06-06 | $0.09 | $0.09 | 338,900 |
| 2022-06-03 | $0.09 | $0.09 | 332,000 |
| 2022-06-02 | $0.09 | $0.09 | 26,300 |
| 2022-06-01 | $0.09 | $0.09 | 249,100 |
| 2022-05-31 | $0.09 | $0.09 | 486,400 |
| 2022-05-27 | $0.09 | $0.09 | 178,300 |
| 2022-05-26 | $0.09 | $0.09 | 37,100 |
| 2022-05-25 | $0.09 | $0.09 | 96,700 |
| 2022-05-24 | $0.09 | $0.09 | 414,300 |
| 2022-05-23 | $0.09 | $0.09 | 177,000 |
| 2022-05-20 | $0.09 | $0.09 | 247,200 |
| 2022-05-19 | $0.09 | $0.09 | 93,600 |
| 2022-05-18 | $0.09 | $0.09 | 449,400 |
| 2022-05-17 | $0.09 | $0.09 | 392,800 |
| 2022-05-16 | $0.09 | $0.09 | 252,600 |
| 2022-05-13 | $0.09 | $0.09 | 360,700 |
| 2022-05-12 | $0.09 | $0.09 | 433,300 |
| 2022-05-11 | $0.08 | $0.08 | 1,853,300 |
| 2022-05-10 | $0.09 | $0.09 | 573,800 |
| 2022-05-09 | $0.09 | $0.09 | 1,144,200 |
| 2022-05-06 | $0.10 | $0.10 | 500,800 |
| 2022-05-05 | $0.10 | $0.10 | 225,400 |
| 2022-05-04 | $0.10 | $0.10 | 132,600 |
| 2022-05-03 | $0.10 | $0.10 | 271,000 |
| 2022-05-02 | $0.10 | $0.10 | 109,000 |
| 2022-04-29 | $0.10 | $0.10 | 391,300 |
| 2022-04-28 | $0.10 | $0.10 | 759,000 |
| 2022-04-27 | $0.10 | $0.10 | 225,800 |
| 2022-04-26 | $0.10 | $0.10 | 513,500 |
| 2022-04-25 | $0.11 | $0.11 | 202,800 |
| 2022-04-22 | $0.11 | $0.11 | 27,800 |
| 2022-04-21 | $0.11 | $0.11 | 196,600 |
| 2022-04-20 | $0.11 | $0.11 | 128,000 |
| 2022-04-19 | $0.11 | $0.11 | 121,600 |
| 2022-04-18 | $0.11 | $0.11 | 462,500 |
| 2022-04-14 | $0.11 | $0.11 | 165,100 |
| 2022-04-13 | $0.11 | $0.11 | 451,700 |
| 2022-04-12 | $0.11 | $0.11 | 331,000 |
| 2022-04-11 | $0.10 | $0.10 | 607,300 |
| 2022-04-08 | $0.11 | $0.11 | 396,700 |
| 2022-04-07 | $0.11 | $0.11 | 451,800 |
| 2022-04-06 | $0.11 | $0.11 | 186,000 |
| 2022-04-05 | $0.12 | $0.12 | 2,859,100 |
| 2022-04-04 | $0.12 | $0.12 | 2,061,300 |
| 2022-04-01 | $0.12 | $0.12 | 2,234,400 |
| 2022-03-31 | $0.10 | $0.10 | 1,260,900 |
| 2022-03-30 | $0.11 | $0.11 | 6,019,600 |
| 2022-03-29 | $0.16 | $0.16 | 2,182,100 |
| 2022-03-28 | $0.17 | $0.17 | 3,616,300 |
| 2022-03-25 | $0.16 | $0.16 | 2,308,500 |
| 2022-03-24 | $0.14 | $0.14 | 1,298,500 |
| 2022-03-23 | $0.13 | $0.13 | 790,000 |
| 2022-03-22 | $0.13 | $0.13 | 576,300 |
| 2022-03-21 | $0.12 | $0.12 | 1,008,100 |
| 2022-03-18 | $0.12 | $0.12 | 296,100 |
| 2022-03-17 | $0.12 | $0.12 | 410,300 |
| 2022-03-16 | $0.13 | $0.13 | 863,200 |
| 2022-03-15 | $0.11 | $0.11 | 629,300 |
| 2022-03-14 | $0.12 | $0.12 | 1,387,400 |
| 2022-03-11 | $0.13 | $0.13 | 685,400 |
| 2022-03-10 | $0.12 | $0.12 | 920,900 |
| 2022-03-09 | $0.13 | $0.13 | 1,296,800 |
| 2022-03-08 | $0.12 | $0.12 | 907,000 |
| 2022-03-07 | $0.13 | $0.13 | 1,543,700 |
| 2022-03-04 | $0.12 | $0.12 | 167,000 |
| 2022-03-03 | $0.12 | $0.12 | 853,900 |
| 2022-03-02 | $0.12 | $0.12 | 3,571,000 |
| 2022-03-01 | $0.10 | $0.10 | 470,500 |
| 2022-02-28 | $0.10 | $0.10 | 356,200 |
| 2022-02-25 | $0.10 | $0.10 | 430,900 |
| 2022-02-24 | $0.10 | $0.10 | 1,396,700 |
| 2022-02-23 | $0.11 | $0.11 | 486,000 |
| 2022-02-22 | $0.11 | $0.11 | 907,600 |
| 2022-02-18 | $0.12 | $0.12 | 315,400 |
| 2022-02-17 | $0.12 | $0.12 | 877,400 |
| 2022-02-16 | $0.12 | $0.12 | 356,000 |
| 2022-02-15 | $0.12 | $0.12 | 556,100 |
| 2022-02-14 | $0.12 | $0.12 | 512,200 |
| 2022-02-11 | $0.13 | $0.13 | 653,600 |
| 2022-02-10 | $0.12 | $0.12 | 374,800 |
| 2022-02-09 | $0.12 | $0.12 | 725,500 |
| 2022-02-08 | $0.12 | $0.12 | 353,200 |
| 2022-02-07 | $0.12 | $0.12 | 931,400 |
| 2022-02-04 | $0.12 | $0.12 | 549,700 |
| 2022-02-03 | $0.12 | $0.12 | 2,142,600 |
| 2022-02-02 | $0.12 | $0.12 | 253,100 |
| 2022-02-01 | $0.12 | $0.12 | 559,200 |
| 2022-01-31 | $0.13 | $0.13 | 2,263,600 |
| 2022-01-28 | $0.12 | $0.12 | 458,000 |
| 2022-01-27 | $0.12 | $0.12 | 888,800 |
| 2022-01-26 | $0.13 | $0.13 | 1,773,900 |
| 2022-01-25 | $0.12 | $0.12 | 1,231,900 |
| 2022-01-24 | $0.13 | $0.13 | 4,581,900 |
| 2022-01-21 | $0.12 | $0.12 | 2,319,400 |
| 2022-01-20 | $0.11 | $0.11 | 2,182,700 |
| 2022-01-19 | $0.11 | $0.11 | 5,510,700 |
| 2022-01-18 | $0.09 | $0.09 | 362,600 |
| 2022-01-14 | $0.09 | $0.09 | 676,700 |
| 2022-01-13 | $0.09 | $0.09 | 295,000 |
| 2022-01-12 | $0.09 | $0.09 | 980,300 |
| 2022-01-11 | $0.09 | $0.09 | 801,900 |
| 2022-01-10 | $0.09 | $0.09 | 556,000 |
| 2022-01-07 | $0.09 | $0.09 | 400,400 |
| 2022-01-06 | $0.09 | $0.09 | 169,300 |
| 2022-01-05 | $0.09 | $0.09 | 207,000 |
| 2022-01-04 | $0.09 | $0.09 | 833,800 |
| 2022-01-03 | $0.09 | $0.09 | 4,111,100 |