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
- 2021-01-12 to 2026-08-28
- 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 | $0.17 | $0.17 | 85,000 |
| 2022-12-29 | $0.16 | $0.16 | 99,500 |
| 2022-12-28 | $0.16 | $0.16 | 57,588 |
| 2022-12-27 | $0.15 | $0.15 | 15,000 |
| 2022-12-23 | $0.15 | $0.15 | 49,800 |
| 2022-12-22 | $0.16 | $0.16 | 106,500 |
| 2022-12-21 | $0.16 | $0.16 | 54,000 |
| 2022-12-20 | $0.16 | $0.16 | 104,100 |
| 2022-12-19 | $0.15 | $0.15 | 1,000 |
| 2022-12-16 | $0.15 | $0.15 | 500 |
| 2022-12-15 | $0.15 | $0.15 | 97,500 |
| 2022-12-14 | $0.16 | $0.16 | 5,000 |
| 2022-12-13 | $0.15 | $0.15 | 25,000 |
| 2022-12-12 | $0.15 | $0.15 | 197,330 |
| 2022-12-09 | $0.15 | $0.15 | 47,500 |
| 2022-12-08 | $0.15 | $0.15 | 13,881 |
| 2022-12-07 | $0.14 | $0.14 | 185,500 |
| 2022-12-06 | $0.15 | $0.15 | 100,550 |
| 2022-12-05 | $0.15 | $0.15 | 93,198 |
| 2022-12-02 | $0.15 | $0.15 | 21,570 |
| 2022-12-01 | $0.16 | $0.16 | 46,770 |
| 2022-11-30 | $0.14 | $0.14 | 0 |
| 2022-11-29 | $0.14 | $0.14 | 9,500 |
| 2022-11-28 | $0.14 | $0.14 | 137,411 |
| 2022-11-25 | $0.17 | $0.17 | 0 |
| 2022-11-23 | $0.17 | $0.17 | 51,400 |
| 2022-11-22 | $0.17 | $0.17 | 97,500 |
| 2022-11-21 | $0.17 | $0.17 | 148,350 |
| 2022-11-18 | $0.18 | $0.18 | 151,870 |
| 2022-11-17 | $0.17 | $0.17 | 108,000 |
| 2022-11-16 | $0.17 | $0.17 | 100,500 |
| 2022-11-15 | $0.16 | $0.16 | 53,450 |
| 2022-11-14 | $0.16 | $0.16 | 353,100 |
| 2022-11-11 | $0.17 | $0.17 | 163,100 |
| 2022-11-10 | $0.15 | $0.15 | 107,500 |
| 2022-11-09 | $0.14 | $0.14 | 30,200 |
| 2022-11-08 | $0.13 | $0.13 | 68,158 |
| 2022-11-07 | $0.14 | $0.14 | 93,714 |
| 2022-11-04 | $0.14 | $0.14 | 57,500 |
| 2022-11-03 | $0.16 | $0.16 | 137,700 |
| 2022-11-02 | $0.17 | $0.17 | 59,271 |
| 2022-11-01 | $0.15 | $0.15 | 16,394 |
| 2022-10-31 | $0.15 | $0.15 | 96,223 |
| 2022-10-28 | $0.13 | $0.13 | 80,967 |
| 2022-10-27 | $0.14 | $0.14 | 100,000 |
| 2022-10-26 | $0.13 | $0.13 | 33,890 |
| 2022-10-25 | $0.16 | $0.16 | 3,200 |
| 2022-10-24 | $0.14 | $0.14 | 5,100 |
| 2022-10-21 | $0.15 | $0.15 | 105,000 |
| 2022-10-20 | $0.14 | $0.14 | 70,499 |
| 2022-10-19 | $0.15 | $0.15 | 30,038 |
| 2022-10-18 | $0.15 | $0.15 | 79,250 |
| 2022-10-17 | $0.15 | $0.15 | 67,830 |
| 2022-10-14 | $0.16 | $0.16 | 14,000 |
| 2022-10-13 | $0.15 | $0.15 | 114,500 |
| 2022-10-12 | $0.16 | $0.16 | 17,000 |
| 2022-10-11 | $0.16 | $0.16 | 65,400 |
| 2022-10-10 | $0.17 | $0.17 | 0 |
| 2022-10-07 | $0.17 | $0.17 | 31,481 |
| 2022-10-06 | $0.17 | $0.17 | 38,000 |
| 2022-10-05 | $0.19 | $0.19 | 500 |
| 2022-10-04 | $0.16 | $0.16 | 38,300 |
| 2022-10-03 | $0.16 | $0.16 | 50,240 |
| 2022-09-30 | $0.15 | $0.15 | 157,900 |
| 2022-09-29 | $0.15 | $0.15 | 104,500 |
| 2022-09-28 | $0.16 | $0.16 | 33,586 |
| 2022-09-27 | $0.15 | $0.15 | 0 |
| 2022-09-26 | $0.15 | $0.15 | 34,536 |
| 2022-09-23 | $0.16 | $0.16 | 36,948 |
| 2022-09-22 | $0.16 | $0.16 | 26,700 |
| 2022-09-21 | $0.16 | $0.16 | 73,000 |
| 2022-09-20 | $0.15 | $0.15 | 67,350 |
| 2022-09-19 | $0.15 | $0.15 | 80,200 |
| 2022-09-16 | $0.16 | $0.16 | 12,700 |
| 2022-09-15 | $0.15 | $0.15 | 92,900 |
| 2022-09-14 | $0.17 | $0.17 | 3,000 |
| 2022-09-13 | $0.17 | $0.17 | 174,800 |
| 2022-09-12 | $0.21 | $0.21 | 0 |
| 2022-09-09 | $0.21 | $0.21 | 17,000 |
| 2022-09-08 | $0.20 | $0.20 | 71,800 |
| 2022-09-07 | $0.20 | $0.20 | 93,248 |
| 2022-09-06 | $0.18 | $0.18 | 93,068 |
| 2022-09-02 | $0.20 | $0.20 | 227,950 |
| 2022-09-01 | $0.16 | $0.16 | 180,350 |
| 2022-08-31 | $0.15 | $0.15 | 70,050 |
| 2022-08-30 | $0.13 | $0.13 | 125,600 |
| 2022-08-29 | $0.14 | $0.14 | 74,840 |
| 2022-08-26 | $0.15 | $0.15 | 143,990 |
| 2022-08-25 | $0.13 | $0.13 | 37,069 |
| 2022-08-24 | $0.13 | $0.13 | 152,525 |
| 2022-08-23 | $0.12 | $0.12 | 211,500 |
| 2022-08-22 | $0.11 | $0.11 | 35,800 |
| 2022-08-19 | $0.11 | $0.11 | 186,915 |
| 2022-08-18 | $0.12 | $0.12 | 61,500 |
| 2022-08-17 | $0.11 | $0.11 | 30,700 |
| 2022-08-16 | $0.11 | $0.11 | 150 |
| 2022-08-15 | $0.11 | $0.11 | 272,093 |
| 2022-08-12 | $0.12 | $0.12 | 5,000 |
| 2022-08-11 | $0.11 | $0.11 | 37,000 |
| 2022-08-10 | $0.11 | $0.11 | 51,100 |
| 2022-08-09 | $0.11 | $0.11 | 99,000 |
| 2022-08-08 | $0.12 | $0.12 | 4,000 |
| 2022-08-05 | $0.13 | $0.13 | 5,600 |
| 2022-08-04 | $0.13 | $0.13 | 9,152 |
| 2022-08-03 | $0.13 | $0.13 | 1,035 |
| 2022-08-02 | $0.13 | $0.13 | 218,150 |
| 2022-08-01 | $0.13 | $0.13 | 21,450 |
| 2022-07-29 | $0.13 | $0.13 | 212,000 |
| 2022-07-28 | $0.13 | $0.13 | 9,300 |
| 2022-07-27 | $0.12 | $0.12 | 86,700 |
| 2022-07-26 | $0.12 | $0.12 | 307,350 |
| 2022-07-25 | $0.13 | $0.13 | 40,500 |
| 2022-07-22 | $0.13 | $0.13 | 16,100 |
| 2022-07-21 | $0.12 | $0.12 | 50,000 |
| 2022-07-20 | $0.12 | $0.12 | 400 |
| 2022-07-19 | $0.12 | $0.12 | 110,490 |
| 2022-07-18 | $0.11 | $0.11 | 195,010 |
| 2022-07-15 | $0.11 | $0.11 | 5,525 |
| 2022-07-14 | $0.12 | $0.12 | 44,060 |
| 2022-07-13 | $0.13 | $0.13 | 600 |
| 2022-07-12 | $0.12 | $0.12 | 13,481 |
| 2022-07-11 | $0.11 | $0.11 | 112,000 |
| 2022-07-08 | $0.13 | $0.13 | 25,700 |
| 2022-07-07 | $0.13 | $0.13 | 1,073 |
| 2022-07-06 | $0.12 | $0.12 | 3,000 |
| 2022-07-05 | $0.13 | $0.13 | 2,900 |
| 2022-07-01 | $0.12 | $0.12 | 0 |
| 2022-06-30 | $0.12 | $0.12 | 25,183 |
| 2022-06-29 | $0.12 | $0.12 | 31,800 |
| 2022-06-28 | $0.14 | $0.14 | 2,000 |
| 2022-06-27 | $0.15 | $0.15 | 17,567 |
| 2022-06-24 | $0.14 | $0.14 | 0 |
| 2022-06-23 | $0.14 | $0.14 | 8,996 |
| 2022-06-22 | $0.15 | $0.15 | 7,000 |
| 2022-06-21 | $0.14 | $0.14 | 38,500 |
| 2022-06-17 | $0.13 | $0.13 | 7,001 |
| 2022-06-16 | $0.15 | $0.15 | 16,000 |
| 2022-06-15 | $0.14 | $0.14 | 1,000 |
| 2022-06-14 | $0.13 | $0.13 | 100,690 |
| 2022-06-13 | $0.14 | $0.14 | 112,155 |
| 2022-06-10 | $0.16 | $0.16 | 10,677 |
| 2022-06-09 | $0.15 | $0.15 | 84,258 |
| 2022-06-08 | $0.15 | $0.15 | 42,364 |
| 2022-06-07 | $0.15 | $0.15 | 27,000 |
| 2022-06-06 | $0.16 | $0.16 | 22,760 |
| 2022-06-03 | $0.16 | $0.16 | 8,800 |
| 2022-06-02 | $0.15 | $0.15 | 54,500 |
| 2022-06-01 | $0.13 | $0.13 | 37,200 |
| 2022-05-31 | $0.15 | $0.15 | 109,420 |
| 2022-05-27 | $0.15 | $0.15 | 64,550 |
| 2022-05-26 | $0.16 | $0.16 | 11,950 |
| 2022-05-25 | $0.15 | $0.15 | 6,500 |
| 2022-05-24 | $0.15 | $0.15 | 50,000 |
| 2022-05-23 | $0.14 | $0.14 | 1,000 |
| 2022-05-20 | $0.15 | $0.15 | 500 |
| 2022-05-19 | $0.16 | $0.16 | 24,000 |
| 2022-05-18 | $0.14 | $0.14 | 6,300 |
| 2022-05-17 | $0.16 | $0.16 | 15,400 |
| 2022-05-16 | $0.14 | $0.14 | 56,550 |
| 2022-05-13 | $0.15 | $0.15 | 10,200 |
| 2022-05-12 | $0.14 | $0.14 | 20,290 |
| 2022-05-11 | $0.16 | $0.16 | 41,816 |
| 2022-05-10 | $0.17 | $0.17 | 52,687 |
| 2022-05-09 | $0.19 | $0.19 | 24,340 |
| 2022-05-06 | $0.18 | $0.18 | 16,100 |
| 2022-05-05 | $0.18 | $0.18 | 69,342 |
| 2022-05-04 | $0.18 | $0.18 | 15,000 |
| 2022-05-03 | $0.20 | $0.20 | 52,800 |
| 2022-05-02 | $0.20 | $0.20 | 12,000 |
| 2022-04-29 | $0.21 | $0.21 | 178,500 |
| 2022-04-28 | $0.21 | $0.21 | 1,000 |
| 2022-04-27 | $0.23 | $0.23 | 1,225 |
| 2022-04-26 | $0.22 | $0.22 | 9,000 |
| 2022-04-25 | $0.23 | $0.23 | 5,700 |
| 2022-04-22 | $0.23 | $0.23 | 2,875 |
| 2022-04-21 | $0.24 | $0.24 | 1,836 |
| 2022-04-20 | $0.23 | $0.23 | 6,000 |
| 2022-04-19 | $0.24 | $0.24 | 1,200 |
| 2022-04-18 | $0.23 | $0.23 | 2,500 |
| 2022-04-14 | $0.25 | $0.25 | 23,550 |
| 2022-04-13 | $0.24 | $0.24 | 16,800 |
| 2022-04-12 | $0.24 | $0.24 | 35,000 |
| 2022-04-11 | $0.24 | $0.24 | 6,150 |
| 2022-04-08 | $0.24 | $0.24 | 60,483 |
| 2022-04-07 | $0.25 | $0.25 | 287,381 |
| 2022-04-06 | $0.26 | $0.26 | 5,150 |
| 2022-04-05 | $0.27 | $0.27 | 115,300 |
| 2022-04-04 | $0.25 | $0.25 | 55,550 |
| 2022-04-01 | $0.26 | $0.26 | 32,950 |
| 2022-03-31 | $0.26 | $0.26 | 11,100 |
| 2022-03-30 | $0.25 | $0.25 | 26,400 |
| 2022-03-29 | $0.25 | $0.25 | 208,912 |
| 2022-03-28 | $0.27 | $0.27 | 22,105 |
| 2022-03-25 | $0.26 | $0.26 | 62,343 |
| 2022-03-24 | $0.27 | $0.27 | 160,139 |
| 2022-03-23 | $0.27 | $0.27 | 12,800 |
| 2022-03-22 | $0.25 | $0.25 | 7,409 |
| 2022-03-21 | $0.25 | $0.25 | 33,000 |
| 2022-03-18 | $0.24 | $0.24 | 51,800 |
| 2022-03-17 | $0.25 | $0.25 | 5,995 |
| 2022-03-16 | $0.24 | $0.24 | 2,500 |
| 2022-03-15 | $0.24 | $0.24 | 14,850 |
| 2022-03-14 | $0.24 | $0.24 | 2,800 |
| 2022-03-11 | $0.25 | $0.25 | 18,735 |
| 2022-03-10 | $0.24 | $0.24 | 57,328 |
| 2022-03-09 | $0.25 | $0.25 | 2,250 |
| 2022-03-08 | $0.24 | $0.24 | 84,495 |
| 2022-03-07 | $0.24 | $0.24 | 12,365 |
| 2022-03-04 | $0.25 | $0.25 | 1,500 |
| 2022-03-03 | $0.26 | $0.26 | 9,400 |
| 2022-03-02 | $0.26 | $0.26 | 7,754 |
| 2022-03-01 | $0.26 | $0.26 | 0 |
| 2022-02-28 | $0.26 | $0.26 | 71,000 |
| 2022-02-25 | $0.26 | $0.26 | 2,100 |
| 2022-02-24 | $0.24 | $0.24 | 62,547 |
| 2022-02-23 | $0.24 | $0.24 | 30,790 |
| 2022-02-22 | $0.24 | $0.24 | 25,194 |
| 2022-02-18 | $0.24 | $0.24 | 0 |
| 2022-02-17 | $0.24 | $0.24 | 57,900 |
| 2022-02-16 | $0.26 | $0.26 | 61,359 |
| 2022-02-15 | $0.26 | $0.26 | 6,750 |
| 2022-02-14 | $0.26 | $0.26 | 43,500 |
| 2022-02-11 | $0.26 | $0.26 | 15,700 |
| 2022-02-10 | $0.26 | $0.26 | 35,915 |
| 2022-02-09 | $0.27 | $0.27 | 103,900 |
| 2022-02-08 | $0.26 | $0.26 | 16,000 |
| 2022-02-07 | $0.26 | $0.26 | 1,450 |
| 2022-02-04 | $0.26 | $0.26 | 24,000 |
| 2022-02-03 | $0.28 | $0.28 | 19,415 |
| 2022-02-02 | $0.28 | $0.28 | 26,800 |
| 2022-02-01 | $0.29 | $0.29 | 5,750 |
| 2022-01-31 | $0.27 | $0.27 | 128,200 |
| 2022-01-28 | $0.30 | $0.30 | 6,700 |
| 2022-01-27 | $0.31 | $0.31 | 11,990 |
| 2022-01-26 | $0.31 | $0.31 | 600 |
| 2022-01-25 | $0.30 | $0.30 | 25,592 |
| 2022-01-24 | $0.31 | $0.31 | 50,700 |
| 2022-01-21 | $0.34 | $0.34 | 36,968 |
| 2022-01-20 | $0.33 | $0.33 | 16,879 |
| 2022-01-19 | $0.32 | $0.32 | 46,745 |
| 2022-01-18 | $0.34 | $0.34 | 8,738 |
| 2022-01-14 | $0.33 | $0.33 | 8,650 |
| 2022-01-13 | $0.33 | $0.33 | 21,820 |
| 2022-01-12 | $0.34 | $0.34 | 2,450 |
| 2022-01-11 | $0.35 | $0.35 | 17,256 |
| 2022-01-10 | $0.33 | $0.33 | 10,000 |
| 2022-01-07 | $0.34 | $0.34 | 3,042 |
| 2022-01-06 | $0.33 | $0.33 | 206,194 |
| 2022-01-05 | $0.37 | $0.37 | 0 |
| 2022-01-04 | $0.37 | $0.37 | 18,800 |
| 2022-01-03 | $0.39 | $0.39 | 650 |