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
- 2009-12-21 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 | $0.09 | $0.09 | 175,000 |
| 2022-12-29 | $0.08 | $0.08 | 697,500 |
| 2022-12-28 | $0.09 | $0.09 | 351,800 |
| 2022-12-27 | $0.09 | $0.09 | 241,300 |
| 2022-12-23 | $0.09 | $0.09 | 105,700 |
| 2022-12-22 | $0.09 | $0.09 | 258,800 |
| 2022-12-21 | $0.10 | $0.10 | 108,500 |
| 2022-12-20 | $0.10 | $0.10 | 47,600 |
| 2022-12-19 | $0.10 | $0.10 | 117,800 |
| 2022-12-16 | $0.10 | $0.10 | 230,100 |
| 2022-12-15 | $0.10 | $0.10 | 307,500 |
| 2022-12-14 | $0.10 | $0.10 | 245,800 |
| 2022-12-13 | $0.10 | $0.10 | 201,200 |
| 2022-12-12 | $0.10 | $0.10 | 169,600 |
| 2022-12-09 | $0.10 | $0.10 | 113,800 |
| 2022-12-08 | $0.11 | $0.11 | 136,300 |
| 2022-12-07 | $0.11 | $0.11 | 202,500 |
| 2022-12-06 | $0.10 | $0.10 | 152,800 |
| 2022-12-05 | $0.10 | $0.10 | 471,000 |
| 2022-12-02 | $0.11 | $0.11 | 70,200 |
| 2022-12-01 | $0.11 | $0.11 | 184,900 |
| 2022-11-30 | $0.11 | $0.11 | 218,400 |
| 2022-11-29 | $0.11 | $0.11 | 250,600 |
| 2022-11-28 | $0.11 | $0.11 | 321,500 |
| 2022-11-25 | $0.12 | $0.12 | 91,900 |
| 2022-11-23 | $0.12 | $0.12 | 159,200 |
| 2022-11-22 | $0.13 | $0.13 | 184,300 |
| 2022-11-21 | $0.13 | $0.13 | 200,000 |
| 2022-11-18 | $0.13 | $0.13 | 215,400 |
| 2022-11-17 | $0.12 | $0.12 | 255,400 |
| 2022-11-16 | $0.11 | $0.11 | 147,300 |
| 2022-11-15 | $0.12 | $0.12 | 92,400 |
| 2022-11-14 | $0.12 | $0.12 | 121,700 |
| 2022-11-11 | $0.11 | $0.11 | 115,000 |
| 2022-11-10 | $0.11 | $0.11 | 206,600 |
| 2022-11-09 | $0.11 | $0.11 | 391,400 |
| 2022-11-08 | $0.12 | $0.12 | 163,300 |
| 2022-11-07 | $0.12 | $0.12 | 124,000 |
| 2022-11-04 | $0.12 | $0.12 | 125,300 |
| 2022-11-03 | $0.13 | $0.13 | 96,200 |
| 2022-11-02 | $0.13 | $0.13 | 126,000 |
| 2022-11-01 | $0.12 | $0.12 | 246,300 |
| 2022-10-31 | $0.14 | $0.14 | 250,500 |
| 2022-10-28 | $0.12 | $0.12 | 406,000 |
| 2022-10-27 | $0.10 | $0.10 | 263,900 |
| 2022-10-26 | $0.10 | $0.10 | 222,500 |
| 2022-10-25 | $0.11 | $0.11 | 102,700 |
| 2022-10-24 | $0.11 | $0.11 | 91,600 |
| 2022-10-21 | $0.11 | $0.11 | 309,200 |
| 2022-10-20 | $0.11 | $0.11 | 827,600 |
| 2022-10-19 | $0.11 | $0.11 | 384,500 |
| 2022-10-18 | $0.13 | $0.13 | 135,100 |
| 2022-10-17 | $0.12 | $0.12 | 354,400 |
| 2022-10-14 | $0.12 | $0.12 | 490,100 |
| 2022-10-13 | $0.13 | $0.13 | 105,500 |
| 2022-10-12 | $0.13 | $0.13 | 203,300 |
| 2022-10-11 | $0.13 | $0.13 | 190,000 |
| 2022-10-10 | $0.13 | $0.13 | 181,800 |
| 2022-10-07 | $0.14 | $0.14 | 119,100 |
| 2022-10-06 | $0.14 | $0.14 | 68,800 |
| 2022-10-05 | $0.14 | $0.14 | 183,000 |
| 2022-10-04 | $0.15 | $0.15 | 110,900 |
| 2022-10-03 | $0.14 | $0.14 | 143,700 |
| 2022-09-30 | $0.15 | $0.15 | 129,800 |
| 2022-09-29 | $0.14 | $0.14 | 151,300 |
| 2022-09-28 | $0.14 | $0.14 | 131,500 |
| 2022-09-27 | $0.15 | $0.15 | 170,600 |
| 2022-09-26 | $0.15 | $0.15 | 73,800 |
| 2022-09-23 | $0.16 | $0.16 | 288,600 |
| 2022-09-22 | $0.16 | $0.16 | 366,200 |
| 2022-09-21 | $0.17 | $0.17 | 160,100 |
| 2022-09-20 | $0.18 | $0.18 | 180,700 |
| 2022-09-19 | $0.18 | $0.18 | 153,900 |
| 2022-09-16 | $0.18 | $0.18 | 52,500 |
| 2022-09-15 | $0.18 | $0.18 | 138,600 |
| 2022-09-14 | $0.18 | $0.18 | 156,000 |
| 2022-09-13 | $0.17 | $0.17 | 212,900 |
| 2022-09-12 | $0.17 | $0.17 | 315,500 |
| 2022-09-09 | $0.19 | $0.19 | 157,900 |
| 2022-09-08 | $0.18 | $0.18 | 115,300 |
| 2022-09-07 | $0.18 | $0.18 | 101,900 |
| 2022-09-06 | $0.20 | $0.19 | 215,600 |
| 2022-09-02 | $0.20 | $0.19 | 418,400 |
| 2022-09-01 | $0.17 | $0.17 | 317,800 |
| 2022-08-31 | $0.18 | $0.18 | 200,600 |
| 2022-08-30 | $0.18 | $0.18 | 272,300 |
| 2022-08-29 | $0.19 | $0.19 | 112,900 |
| 2022-08-26 | $0.20 | $0.20 | 263,000 |
| 2022-08-25 | $0.19 | $0.19 | 267,000 |
| 2022-08-24 | $0.19 | $0.19 | 270,800 |
| 2022-08-23 | $0.19 | $0.19 | 205,400 |
| 2022-08-22 | $0.20 | $0.20 | 128,800 |
| 2022-08-19 | $0.20 | $0.20 | 226,800 |
| 2022-08-18 | $0.21 | $0.21 | 94,700 |
| 2022-08-17 | $0.20 | $0.20 | 196,900 |
| 2022-08-16 | $0.21 | $0.21 | 218,700 |
| 2022-08-15 | $0.19 | $0.19 | 495,200 |
| 2022-08-12 | $0.21 | $0.21 | 226,700 |
| 2022-08-11 | $0.21 | $0.21 | 291,000 |
| 2022-08-10 | $0.21 | $0.21 | 246,900 |
| 2022-08-09 | $0.21 | $0.21 | 262,300 |
| 2022-08-08 | $0.21 | $0.21 | 305,800 |
| 2022-08-05 | $0.21 | $0.21 | 120,600 |
| 2022-08-04 | $0.21 | $0.21 | 225,100 |
| 2022-08-03 | $0.20 | $0.20 | 123,700 |
| 2022-08-02 | $0.20 | $0.20 | 193,200 |
| 2022-08-01 | $0.21 | $0.21 | 31,300 |
| 2022-07-29 | $0.22 | $0.22 | 175,200 |
| 2022-07-28 | $0.21 | $0.21 | 133,800 |
| 2022-07-27 | $0.20 | $0.20 | 299,700 |
| 2022-07-26 | $0.23 | $0.23 | 198,100 |
| 2022-07-25 | $0.20 | $0.20 | 243,600 |
| 2022-07-22 | $0.19 | $0.19 | 587,300 |
| 2022-07-21 | $0.16 | $0.16 | 116,800 |
| 2022-07-20 | $0.16 | $0.16 | 223,200 |
| 2022-07-19 | $0.15 | $0.15 | 271,800 |
| 2022-07-18 | $0.16 | $0.16 | 249,600 |
| 2022-07-15 | $0.16 | $0.16 | 259,700 |
| 2022-07-14 | $0.16 | $0.16 | 1,324,300 |
| 2022-07-13 | $0.17 | $0.17 | 1,924,800 |
| 2022-07-12 | $0.18 | $0.18 | 233,900 |
| 2022-07-11 | $0.19 | $0.19 | 143,700 |
| 2022-07-08 | $0.19 | $0.19 | 94,000 |
| 2022-07-07 | $0.19 | $0.19 | 180,600 |
| 2022-07-06 | $0.20 | $0.20 | 303,500 |
| 2022-07-05 | $0.20 | $0.20 | 225,200 |
| 2022-07-01 | $0.20 | $0.20 | 46,100 |
| 2022-06-30 | $0.20 | $0.20 | 116,400 |
| 2022-06-29 | $0.20 | $0.20 | 177,400 |
| 2022-06-28 | $0.20 | $0.20 | 149,100 |
| 2022-06-27 | $0.20 | $0.20 | 113,700 |
| 2022-06-24 | $0.20 | $0.20 | 61,900 |
| 2022-06-23 | $0.20 | $0.20 | 170,800 |
| 2022-06-22 | $0.21 | $0.21 | 245,500 |
| 2022-06-21 | $0.22 | $0.22 | 139,600 |
| 2022-06-17 | $0.20 | $0.20 | 148,800 |
| 2022-06-16 | $0.20 | $0.20 | 373,600 |
| 2022-06-15 | $0.21 | $0.21 | 302,600 |
| 2022-06-14 | $0.21 | $0.21 | 243,200 |
| 2022-06-13 | $0.22 | $0.22 | 225,100 |
| 2022-06-10 | $0.24 | $0.24 | 210,300 |
| 2022-06-09 | $0.23 | $0.23 | 191,500 |
| 2022-06-08 | $0.24 | $0.24 | 142,200 |
| 2022-06-07 | $0.24 | $0.24 | 93,800 |
| 2022-06-06 | $0.25 | $0.25 | 106,300 |
| 2022-06-03 | $0.25 | $0.25 | 194,700 |
| 2022-06-02 | $0.26 | $0.26 | 219,600 |
| 2022-06-01 | $0.27 | $0.27 | 404,200 |
| 2022-05-31 | $0.25 | $0.25 | 62,100 |
| 2022-05-27 | $0.26 | $0.26 | 178,800 |
| 2022-05-26 | $0.25 | $0.25 | 189,200 |
| 2022-05-25 | $0.24 | $0.24 | 339,300 |
| 2022-05-24 | $0.25 | $0.25 | 262,600 |
| 2022-05-23 | $0.26 | $0.26 | 242,400 |
| 2022-05-20 | $0.25 | $0.25 | 110,800 |
| 2022-05-19 | $0.26 | $0.26 | 303,500 |
| 2022-05-18 | $0.26 | $0.26 | 265,600 |
| 2022-05-17 | $0.26 | $0.26 | 362,000 |
| 2022-05-16 | $0.27 | $0.27 | 269,300 |
| 2022-05-13 | $0.26 | $0.26 | 250,400 |
| 2022-05-12 | $0.26 | $0.26 | 324,800 |
| 2022-05-11 | $0.28 | $0.28 | 736,600 |
| 2022-05-10 | $0.32 | $0.32 | 195,800 |
| 2022-05-09 | $0.31 | $0.31 | 307,000 |
| 2022-05-06 | $0.32 | $0.32 | 133,100 |
| 2022-05-05 | $0.33 | $0.33 | 177,300 |
| 2022-05-04 | $0.33 | $0.33 | 125,400 |
| 2022-05-03 | $0.32 | $0.32 | 204,900 |
| 2022-05-02 | $0.32 | $0.32 | 229,700 |
| 2022-04-29 | $0.33 | $0.33 | 727,800 |
| 2022-04-28 | $0.32 | $0.32 | 235,900 |
| 2022-04-27 | $0.32 | $0.32 | 457,100 |
| 2022-04-26 | $0.32 | $0.32 | 642,000 |
| 2022-04-25 | $0.34 | $0.34 | 1,221,600 |
| 2022-04-22 | $0.40 | $0.40 | 860,600 |
| 2022-04-21 | $0.37 | $0.37 | 3,112,100 |
| 2022-04-20 | $0.35 | $0.35 | 1,368,000 |
| 2022-04-19 | $0.31 | $0.31 | 1,012,400 |
| 2022-04-18 | $0.27 | $0.27 | 673,600 |
| 2022-04-14 | $0.29 | $0.29 | 2,390,300 |
| 2022-04-13 | $0.36 | $0.36 | 23,007,000 |
| 2022-04-12 | $0.29 | $0.29 | 75,900 |
| 2022-04-11 | $0.29 | $0.29 | 229,300 |
| 2022-04-08 | $0.31 | $0.31 | 248,000 |
| 2022-04-07 | $0.29 | $0.29 | 222,100 |
| 2022-04-06 | $0.27 | $0.27 | 989,900 |
| 2022-04-05 | $0.30 | $0.30 | 495,600 |
| 2022-04-04 | $0.30 | $0.30 | 587,200 |
| 2022-04-01 | $0.29 | $0.29 | 298,700 |
| 2022-03-31 | $0.28 | $0.28 | 203,800 |
| 2022-03-30 | $0.27 | $0.27 | 488,200 |
| 2022-03-29 | $0.25 | $0.25 | 124,600 |
| 2022-03-28 | $0.26 | $0.26 | 78,400 |
| 2022-03-25 | $0.26 | $0.26 | 97,600 |
| 2022-03-24 | $0.25 | $0.25 | 268,400 |
| 2022-03-23 | $0.25 | $0.25 | 103,100 |
| 2022-03-22 | $0.24 | $0.24 | 104,700 |
| 2022-03-21 | $0.24 | $0.24 | 71,000 |
| 2022-03-18 | $0.23 | $0.23 | 116,800 |
| 2022-03-17 | $0.23 | $0.23 | 132,500 |
| 2022-03-16 | $0.23 | $0.23 | 158,800 |
| 2022-03-15 | $0.25 | $0.25 | 287,800 |
| 2022-03-14 | $0.26 | $0.26 | 254,300 |
| 2022-03-11 | $0.25 | $0.25 | 152,000 |
| 2022-03-10 | $0.25 | $0.25 | 163,500 |
| 2022-03-09 | $0.26 | $0.26 | 156,700 |
| 2022-03-08 | $0.24 | $0.24 | 188,500 |
| 2022-03-07 | $0.26 | $0.26 | 140,400 |
| 2022-03-04 | $0.27 | $0.27 | 162,900 |
| 2022-03-03 | $0.29 | $0.29 | 196,200 |
| 2022-03-02 | $0.29 | $0.29 | 285,300 |
| 2022-03-01 | $0.28 | $0.28 | 188,400 |
| 2022-02-28 | $0.27 | $0.27 | 247,200 |
| 2022-02-25 | $0.27 | $0.27 | 214,300 |
| 2022-02-24 | $0.25 | $0.25 | 60,500 |
| 2022-02-23 | $0.24 | $0.24 | 417,200 |
| 2022-02-22 | $0.21 | $0.21 | 224,200 |
| 2022-02-18 | $0.21 | $0.21 | 70,900 |
| 2022-02-17 | $0.22 | $0.22 | 55,900 |
| 2022-02-16 | $0.22 | $0.22 | 99,800 |
| 2022-02-15 | $0.22 | $0.22 | 56,600 |
| 2022-02-14 | $0.21 | $0.21 | 117,800 |
| 2022-02-11 | $0.22 | $0.22 | 322,300 |
| 2022-02-10 | $0.24 | $0.24 | 269,300 |
| 2022-02-09 | $0.22 | $0.22 | 127,400 |
| 2022-02-08 | $0.24 | $0.24 | 89,800 |
| 2022-02-07 | $0.23 | $0.23 | 101,000 |
| 2022-02-04 | $0.22 | $0.22 | 357,500 |
| 2022-02-03 | $0.23 | $0.23 | 80,100 |
| 2022-02-02 | $0.23 | $0.23 | 116,400 |
| 2022-02-01 | $0.23 | $0.23 | 156,100 |
| 2022-01-31 | $0.22 | $0.22 | 220,800 |
| 2022-01-28 | $0.21 | $0.21 | 863,400 |
| 2022-01-27 | $0.24 | $0.24 | 49,400 |
| 2022-01-26 | $0.24 | $0.24 | 216,700 |
| 2022-01-25 | $0.23 | $0.23 | 163,700 |
| 2022-01-24 | $0.21 | $0.21 | 312,000 |
| 2022-01-21 | $0.23 | $0.23 | 344,500 |
| 2022-01-20 | $0.27 | $0.27 | 95,800 |
| 2022-01-19 | $0.27 | $0.27 | 75,900 |
| 2022-01-18 | $0.26 | $0.26 | 445,700 |
| 2022-01-14 | $0.27 | $0.27 | 214,500 |
| 2022-01-13 | $0.27 | $0.27 | 327,400 |
| 2022-01-12 | $0.27 | $0.27 | 238,900 |
| 2022-01-11 | $0.26 | $0.26 | 380,700 |
| 2022-01-10 | $0.22 | $0.22 | 184,100 |
| 2022-01-07 | $0.23 | $0.23 | 284,100 |
| 2022-01-06 | $0.23 | $0.23 | 198,700 |
| 2022-01-05 | $0.24 | $0.24 | 114,000 |
| 2022-01-04 | $0.24 | $0.24 | 118,500 |
| 2022-01-03 | $0.26 | $0.26 | 67,200 |