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
- 2018-03-27 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 | $0.19 | $0.19 | 52,700 |
| 2022-12-29 | $0.16 | $0.16 | 11,300 |
| 2022-12-28 | $0.15 | $0.15 | 138,600 |
| 2022-12-27 | $0.16 | $0.16 | 7,500 |
| 2022-12-23 | $0.18 | $0.18 | 67,600 |
| 2022-12-22 | $0.20 | $0.20 | 88,700 |
| 2022-12-21 | $0.20 | $0.20 | 0 |
| 2022-12-20 | $0.20 | $0.20 | 1,700 |
| 2022-12-19 | $0.20 | $0.20 | 63,000 |
| 2022-12-16 | $0.20 | $0.20 | 10,600 |
| 2022-12-15 | $0.18 | $0.18 | 31,000 |
| 2022-12-14 | $0.22 | $0.22 | 111,800 |
| 2022-12-13 | $0.23 | $0.23 | 7,500 |
| 2022-12-12 | $0.23 | $0.23 | 56,100 |
| 2022-12-09 | $0.19 | $0.19 | 73,200 |
| 2022-12-08 | $0.24 | $0.24 | 35,800 |
| 2022-12-07 | $0.23 | $0.23 | 31,300 |
| 2022-12-06 | $0.23 | $0.23 | 28,200 |
| 2022-12-05 | $0.23 | $0.23 | 10,100 |
| 2022-12-02 | $0.23 | $0.23 | 15,200 |
| 2022-12-01 | $0.19 | $0.19 | 53,400 |
| 2022-11-30 | $0.19 | $0.19 | 55,800 |
| 2022-11-29 | $0.17 | $0.17 | 134,800 |
| 2022-11-28 | $0.13 | $0.13 | 87,000 |
| 2022-11-25 | $0.14 | $0.14 | 44,300 |
| 2022-11-23 | $0.13 | $0.13 | 90,300 |
| 2022-11-22 | $0.10 | $0.10 | 153,700 |
| 2022-11-21 | $0.11 | $0.11 | 56,300 |
| 2022-11-18 | $0.14 | $0.14 | 25,000 |
| 2022-11-17 | $0.14 | $0.14 | 46,000 |
| 2022-11-16 | $0.14 | $0.14 | 112,900 |
| 2022-11-15 | $0.14 | $0.14 | 0 |
| 2022-11-14 | $0.14 | $0.14 | 25,000 |
| 2022-11-11 | $0.14 | $0.14 | 28,600 |
| 2022-11-10 | $0.14 | $0.14 | 11,500 |
| 2022-11-09 | $0.14 | $0.14 | 500 |
| 2022-11-08 | $0.14 | $0.14 | 71,600 |
| 2022-11-07 | $0.14 | $0.14 | 13,100 |
| 2022-11-04 | $0.14 | $0.14 | 11,000 |
| 2022-11-03 | $0.14 | $0.14 | 65,900 |
| 2022-11-02 | $0.14 | $0.14 | 9,600 |
| 2022-11-01 | $0.14 | $0.14 | 7,000 |
| 2022-10-31 | $0.14 | $0.14 | 165,900 |
| 2022-10-28 | $0.14 | $0.14 | 0 |
| 2022-10-27 | $0.14 | $0.14 | 115,500 |
| 2022-10-26 | $0.15 | $0.15 | 113,900 |
| 2022-10-25 | $0.15 | $0.15 | 2,000 |
| 2022-10-24 | $0.16 | $0.16 | 43,400 |
| 2022-10-21 | $0.16 | $0.16 | 0 |
| 2022-10-20 | $0.16 | $0.16 | 106,300 |
| 2022-10-19 | $0.17 | $0.17 | 23,900 |
| 2022-10-18 | $0.17 | $0.17 | 0 |
| 2022-10-17 | $0.17 | $0.17 | 3,000 |
| 2022-10-14 | $0.16 | $0.16 | 97,000 |
| 2022-10-13 | $0.18 | $0.18 | 52,600 |
| 2022-10-12 | $0.17 | $0.17 | 0 |
| 2022-10-11 | $0.17 | $0.17 | 0 |
| 2022-10-10 | $0.17 | $0.17 | 0 |
| 2022-10-07 | $0.17 | $0.17 | 11,700 |
| 2022-10-06 | $0.18 | $0.18 | 69,000 |
| 2022-10-05 | $0.17 | $0.17 | 15,000 |
| 2022-10-04 | $0.18 | $0.18 | 5,000 |
| 2022-10-03 | $0.19 | $0.19 | 13,500 |
| 2022-09-30 | $0.18 | $0.18 | 19,000 |
| 2022-09-29 | $0.18 | $0.18 | 8,000 |
| 2022-09-28 | $0.19 | $0.19 | 2,500 |
| 2022-09-27 | $0.20 | $0.20 | 36,400 |
| 2022-09-26 | $0.20 | $0.20 | 115,000 |
| 2022-09-23 | $0.19 | $0.19 | 2,000 |
| 2022-09-22 | $0.17 | $0.17 | 19,200 |
| 2022-09-21 | $0.18 | $0.18 | 1,300 |
| 2022-09-20 | $0.20 | $0.20 | 0 |
| 2022-09-19 | $0.20 | $0.20 | 17,700 |
| 2022-09-16 | $0.20 | $0.20 | 31,600 |
| 2022-09-15 | $0.19 | $0.19 | 6,500 |
| 2022-09-14 | $0.19 | $0.19 | 700 |
| 2022-09-13 | $0.19 | $0.19 | 8,000 |
| 2022-09-12 | $0.19 | $0.19 | 19,600 |
| 2022-09-09 | $0.17 | $0.17 | 29,400 |
| 2022-09-08 | $0.17 | $0.17 | 6,000 |
| 2022-09-07 | $0.16 | $0.16 | 22,900 |
| 2022-09-06 | $0.15 | $0.15 | 116,500 |
| 2022-09-02 | $0.18 | $0.18 | 5,400 |
| 2022-09-01 | $0.18 | $0.18 | 13,100 |
| 2022-08-31 | $0.17 | $0.17 | 4,400 |
| 2022-08-30 | $0.16 | $0.16 | 57,300 |
| 2022-08-29 | $0.17 | $0.17 | 0 |
| 2022-08-26 | $0.17 | $0.17 | 57,000 |
| 2022-08-25 | $0.17 | $0.17 | 0 |
| 2022-08-24 | $0.17 | $0.17 | 51,400 |
| 2022-08-23 | $0.18 | $0.18 | 1,000 |
| 2022-08-22 | $0.16 | $0.16 | 15,900 |
| 2022-08-19 | $0.18 | $0.18 | 100 |
| 2022-08-18 | $0.18 | $0.18 | 22,900 |
| 2022-08-17 | $0.16 | $0.16 | 52,400 |
| 2022-08-16 | $0.17 | $0.17 | 100 |
| 2022-08-15 | $0.16 | $0.16 | 14,000 |
| 2022-08-12 | $0.17 | $0.17 | 38,700 |
| 2022-08-11 | $0.17 | $0.17 | 114,200 |
| 2022-08-10 | $0.19 | $0.19 | 16,300 |
| 2022-08-09 | $0.16 | $0.16 | 32,600 |
| 2022-08-08 | $0.16 | $0.16 | 114,900 |
| 2022-08-05 | $0.17 | $0.17 | 12,000 |
| 2022-08-04 | $0.18 | $0.18 | 80,000 |
| 2022-08-03 | $0.16 | $0.16 | 17,900 |
| 2022-08-02 | $0.17 | $0.17 | 5,000 |
| 2022-08-01 | $0.18 | $0.18 | 9,300 |
| 2022-07-29 | $0.18 | $0.18 | 500 |
| 2022-07-28 | $0.17 | $0.17 | 21,700 |
| 2022-07-27 | $0.18 | $0.18 | 900 |
| 2022-07-26 | $0.17 | $0.17 | 15,000 |
| 2022-07-25 | $0.18 | $0.18 | 2,900 |
| 2022-07-22 | $0.18 | $0.18 | 10,100 |
| 2022-07-21 | $0.19 | $0.19 | 200 |
| 2022-07-20 | $0.18 | $0.18 | 39,500 |
| 2022-07-19 | $0.18 | $0.18 | 50,500 |
| 2022-07-18 | $0.20 | $0.20 | 0 |
| 2022-07-15 | $0.20 | $0.20 | 200 |
| 2022-07-14 | $0.20 | $0.20 | 100 |
| 2022-07-13 | $0.20 | $0.20 | 12,600 |
| 2022-07-12 | $0.20 | $0.20 | 1,300 |
| 2022-07-11 | $0.18 | $0.18 | 32,000 |
| 2022-07-08 | $0.19 | $0.19 | 200 |
| 2022-07-07 | $0.21 | $0.21 | 10,200 |
| 2022-07-06 | $0.20 | $0.20 | 1,000 |
| 2022-07-05 | $0.19 | $0.19 | 4,000 |
| 2022-07-01 | $0.17 | $0.17 | 0 |
| 2022-06-30 | $0.17 | $0.17 | 1,700 |
| 2022-06-29 | $0.17 | $0.17 | 55,400 |
| 2022-06-28 | $0.18 | $0.18 | 92,700 |
| 2022-06-27 | $0.17 | $0.17 | 13,600 |
| 2022-06-24 | $0.20 | $0.20 | 13,000 |
| 2022-06-23 | $0.22 | $0.22 | 100 |
| 2022-06-22 | $0.20 | $0.20 | 114,800 |
| 2022-06-21 | $0.20 | $0.20 | 12,100 |
| 2022-06-17 | $0.20 | $0.20 | 3,700 |
| 2022-06-16 | $0.18 | $0.18 | 20,200 |
| 2022-06-15 | $0.19 | $0.19 | 12,500 |
| 2022-06-14 | $0.20 | $0.20 | 25,500 |
| 2022-06-13 | $0.20 | $0.20 | 69,300 |
| 2022-06-10 | $0.21 | $0.21 | 5,200 |
| 2022-06-09 | $0.22 | $0.22 | 20,500 |
| 2022-06-08 | $0.22 | $0.22 | 143,900 |
| 2022-06-07 | $0.23 | $0.23 | 45,700 |
| 2022-06-06 | $0.22 | $0.22 | 23,100 |
| 2022-06-03 | $0.20 | $0.20 | 44,700 |
| 2022-06-02 | $0.21 | $0.21 | 1,000 |
| 2022-06-01 | $0.22 | $0.22 | 1,000 |
| 2022-05-31 | $0.22 | $0.22 | 1,400 |
| 2022-05-27 | $0.22 | $0.22 | 3,600 |
| 2022-05-26 | $0.22 | $0.22 | 37,200 |
| 2022-05-25 | $0.22 | $0.22 | 94,200 |
| 2022-05-24 | $0.23 | $0.23 | 71,000 |
| 2022-05-23 | $0.22 | $0.22 | 700 |
| 2022-05-20 | $0.24 | $0.24 | 11,700 |
| 2022-05-19 | $0.25 | $0.25 | 27,500 |
| 2022-05-18 | $0.25 | $0.25 | 60,700 |
| 2022-05-17 | $0.25 | $0.25 | 2,000 |
| 2022-05-16 | $0.23 | $0.23 | 91,200 |
| 2022-05-13 | $0.19 | $0.19 | 244,600 |
| 2022-05-12 | $0.15 | $0.15 | 184,300 |
| 2022-05-11 | $0.24 | $0.24 | 4,100 |
| 2022-05-10 | $0.25 | $0.25 | 0 |
| 2022-05-09 | $0.25 | $0.25 | 47,600 |
| 2022-05-06 | $0.23 | $0.23 | 29,900 |
| 2022-05-05 | $0.26 | $0.26 | 500 |
| 2022-05-04 | $0.25 | $0.25 | 41,500 |
| 2022-05-03 | $0.24 | $0.24 | 100,700 |
| 2022-05-02 | $0.27 | $0.27 | 0 |
| 2022-04-29 | $0.27 | $0.27 | 63,200 |
| 2022-04-28 | $0.26 | $0.26 | 20,000 |
| 2022-04-27 | $0.30 | $0.30 | 111,700 |
| 2022-04-26 | $0.26 | $0.26 | 6,000 |
| 2022-04-25 | $0.27 | $0.27 | 37,400 |
| 2022-04-22 | $0.29 | $0.29 | 125,200 |
| 2022-04-21 | $0.26 | $0.26 | 171,000 |
| 2022-04-20 | $0.26 | $0.26 | 87,800 |
| 2022-04-19 | $0.24 | $0.24 | 42,000 |
| 2022-04-18 | $0.25 | $0.25 | 58,100 |
| 2022-04-14 | $0.28 | $0.28 | 132,300 |
| 2022-04-13 | $0.26 | $0.26 | 35,700 |
| 2022-04-12 | $0.25 | $0.25 | 44,300 |
| 2022-04-11 | $0.26 | $0.26 | 0 |
| 2022-04-08 | $0.26 | $0.26 | 21,500 |
| 2022-04-07 | $0.26 | $0.26 | 4,400 |
| 2022-04-06 | $0.26 | $0.26 | 19,400 |
| 2022-04-05 | $0.25 | $0.25 | 81,100 |
| 2022-04-04 | $0.26 | $0.26 | 87,500 |
| 2022-04-01 | $0.28 | $0.28 | 41,700 |
| 2022-03-31 | $0.28 | $0.28 | 64,300 |
| 2022-03-30 | $0.28 | $0.28 | 61,800 |
| 2022-03-29 | $0.28 | $0.28 | 25,600 |
| 2022-03-28 | $0.30 | $0.30 | 98,700 |
| 2022-03-25 | $0.28 | $0.28 | 61,200 |
| 2022-03-24 | $0.30 | $0.30 | 36,600 |
| 2022-03-23 | $0.30 | $0.30 | 81,200 |
| 2022-03-22 | $0.29 | $0.29 | 53,400 |
| 2022-03-21 | $0.29 | $0.29 | 74,200 |
| 2022-03-18 | $0.29 | $0.29 | 800 |
| 2022-03-17 | $0.29 | $0.29 | 61,700 |
| 2022-03-16 | $0.28 | $0.28 | 116,900 |
| 2022-03-15 | $0.28 | $0.28 | 125,800 |
| 2022-03-14 | $0.28 | $0.28 | 87,600 |
| 2022-03-11 | $0.29 | $0.29 | 74,500 |
| 2022-03-10 | $0.30 | $0.30 | 133,500 |
| 2022-03-09 | $0.30 | $0.30 | 73,700 |
| 2022-03-08 | $0.30 | $0.30 | 116,100 |
| 2022-03-07 | $0.30 | $0.30 | 130,700 |
| 2022-03-04 | $0.31 | $0.31 | 30,400 |
| 2022-03-03 | $0.30 | $0.30 | 155,000 |
| 2022-03-02 | $0.32 | $0.32 | 125,900 |
| 2022-03-01 | $0.30 | $0.30 | 48,000 |
| 2022-02-28 | $0.30 | $0.30 | 99,000 |
| 2022-02-25 | $0.31 | $0.31 | 42,500 |
| 2022-02-24 | $0.27 | $0.27 | 236,000 |
| 2022-02-23 | $0.28 | $0.28 | 93,600 |
| 2022-02-22 | $0.29 | $0.29 | 114,300 |
| 2022-02-18 | $0.31 | $0.31 | 202,100 |
| 2022-02-17 | $0.29 | $0.29 | 28,600 |
| 2022-02-16 | $0.28 | $0.28 | 90,500 |
| 2022-02-15 | $0.31 | $0.31 | 2,100 |
| 2022-02-14 | $0.31 | $0.31 | 132,100 |
| 2022-02-11 | $0.31 | $0.31 | 39,500 |
| 2022-02-10 | $0.32 | $0.32 | 62,600 |
| 2022-02-09 | $0.31 | $0.31 | 36,500 |
| 2022-02-08 | $0.31 | $0.31 | 4,500 |
| 2022-02-07 | $0.31 | $0.31 | 15,700 |
| 2022-02-04 | $0.32 | $0.32 | 11,800 |
| 2022-02-03 | $0.32 | $0.32 | 85,000 |
| 2022-02-02 | $0.31 | $0.31 | 183,700 |
| 2022-02-01 | $0.31 | $0.31 | 83,300 |
| 2022-01-31 | $0.32 | $0.32 | 35,500 |
| 2022-01-28 | $0.30 | $0.30 | 61,900 |
| 2022-01-27 | $0.31 | $0.31 | 200,600 |
| 2022-01-26 | $0.31 | $0.31 | 19,600 |
| 2022-01-25 | $0.35 | $0.35 | 128,300 |
| 2022-01-24 | $0.34 | $0.34 | 138,600 |
| 2022-01-21 | $0.29 | $0.29 | 20,500 |
| 2022-01-20 | $0.31 | $0.31 | 70,600 |
| 2022-01-19 | $0.31 | $0.31 | 43,500 |
| 2022-01-18 | $0.32 | $0.32 | 140,700 |
| 2022-01-14 | $0.34 | $0.34 | 300 |
| 2022-01-13 | $0.33 | $0.33 | 20,200 |
| 2022-01-12 | $0.35 | $0.35 | 7,600 |
| 2022-01-11 | $0.33 | $0.33 | 137,300 |
| 2022-01-10 | $0.34 | $0.34 | 600 |
| 2022-01-07 | $0.32 | $0.32 | 90,500 |
| 2022-01-06 | $0.30 | $0.30 | 276,600 |
| 2022-01-05 | $0.35 | $0.35 | 141,500 |
| 2022-01-04 | $0.35 | $0.35 | 226,100 |
| 2022-01-03 | $0.36 | $0.36 | 20,300 |