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
- 2017-12-28 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 | $0.26 | $0.26 | 14,050 |
| 2022-12-29 | $0.25 | $0.25 | 20,650 |
| 2022-12-28 | $0.26 | $0.26 | 800 |
| 2022-12-27 | $0.27 | $0.27 | 5,000 |
| 2022-12-23 | $0.26 | $0.26 | 120,500 |
| 2022-12-22 | $0.24 | $0.24 | 5,000 |
| 2022-12-21 | $0.25 | $0.25 | 10,000 |
| 2022-12-20 | $0.24 | $0.24 | 20,000 |
| 2022-12-19 | $0.25 | $0.25 | 8,000 |
| 2022-12-16 | $0.26 | $0.26 | 8,000 |
| 2022-12-15 | $0.27 | $0.27 | 500 |
| 2022-12-14 | $0.28 | $0.28 | 5,254 |
| 2022-12-13 | $0.28 | $0.28 | 10,000 |
| 2022-12-12 | $0.29 | $0.29 | 4,000 |
| 2022-12-09 | $0.28 | $0.28 | 0 |
| 2022-12-08 | $0.28 | $0.28 | 0 |
| 2022-12-07 | $0.28 | $0.28 | 0 |
| 2022-12-06 | $0.28 | $0.28 | 1,000 |
| 2022-12-05 | $0.28 | $0.28 | 0 |
| 2022-12-02 | $0.28 | $0.28 | 3,200 |
| 2022-12-01 | $0.27 | $0.27 | 7,500 |
| 2022-11-30 | $0.26 | $0.26 | 4,100 |
| 2022-11-29 | $0.27 | $0.27 | 10,070 |
| 2022-11-28 | $0.28 | $0.28 | 0 |
| 2022-11-25 | $0.28 | $0.28 | 0 |
| 2022-11-23 | $0.28 | $0.28 | 5,545 |
| 2022-11-22 | $0.28 | $0.28 | 0 |
| 2022-11-21 | $0.28 | $0.28 | 0 |
| 2022-11-18 | $0.28 | $0.28 | 0 |
| 2022-11-17 | $0.28 | $0.28 | 0 |
| 2022-11-16 | $0.28 | $0.28 | 2,000 |
| 2022-11-15 | $0.28 | $0.28 | 0 |
| 2022-11-14 | $0.28 | $0.28 | 7,500 |
| 2022-11-11 | $0.27 | $0.27 | 10,995 |
| 2022-11-10 | $0.25 | $0.25 | 7,500 |
| 2022-11-09 | $0.25 | $0.25 | 10,500 |
| 2022-11-08 | $0.27 | $0.27 | 46,000 |
| 2022-11-07 | $0.27 | $0.27 | 0 |
| 2022-11-04 | $0.27 | $0.27 | 1,000 |
| 2022-11-03 | $0.27 | $0.27 | 500 |
| 2022-11-02 | $0.28 | $0.28 | 0 |
| 2022-11-01 | $0.28 | $0.28 | 0 |
| 2022-10-31 | $0.28 | $0.28 | 0 |
| 2022-10-28 | $0.28 | $0.28 | 27,600 |
| 2022-10-27 | $0.29 | $0.29 | 25,006 |
| 2022-10-26 | $0.26 | $0.26 | 32,800 |
| 2022-10-25 | $0.28 | $0.28 | 46,969 |
| 2022-10-24 | $0.28 | $0.28 | 1,129 |
| 2022-10-21 | $0.29 | $0.29 | 1,500 |
| 2022-10-20 | $0.28 | $0.28 | 0 |
| 2022-10-19 | $0.28 | $0.28 | 0 |
| 2022-10-18 | $0.28 | $0.28 | 0 |
| 2022-10-17 | $0.28 | $0.28 | 11,500 |
| 2022-10-14 | $0.29 | $0.29 | 18,000 |
| 2022-10-13 | $0.28 | $0.28 | 80,900 |
| 2022-10-12 | $0.31 | $0.31 | 52,800 |
| 2022-10-11 | $0.32 | $0.32 | 0 |
| 2022-10-10 | $0.32 | $0.32 | 1,470 |
| 2022-10-07 | $0.31 | $0.31 | 40,000 |
| 2022-10-06 | $0.33 | $0.33 | 23,960 |
| 2022-10-05 | $0.36 | $0.36 | 37,690 |
| 2022-10-04 | $0.39 | $0.39 | 15,100 |
| 2022-10-03 | $0.38 | $0.38 | 12,500 |
| 2022-09-30 | $0.35 | $0.35 | 20,000 |
| 2022-09-29 | $0.35 | $0.35 | 24,500 |
| 2022-09-28 | $0.36 | $0.36 | 12,113 |
| 2022-09-27 | $0.35 | $0.35 | 51,932 |
| 2022-09-26 | $0.37 | $0.37 | 40,000 |
| 2022-09-23 | $0.40 | $0.40 | 12,000 |
| 2022-09-22 | $0.45 | $0.45 | 7,500 |
| 2022-09-21 | $0.43 | $0.43 | 13,500 |
| 2022-09-20 | $0.42 | $0.42 | 9,000 |
| 2022-09-19 | $0.43 | $0.43 | 0 |
| 2022-09-16 | $0.43 | $0.43 | 0 |
| 2022-09-15 | $0.43 | $0.43 | 5,000 |
| 2022-09-14 | $0.41 | $0.41 | 7,500 |
| 2022-09-13 | $0.43 | $0.43 | 1,200 |
| 2022-09-12 | $0.40 | $0.40 | 0 |
| 2022-09-09 | $0.40 | $0.40 | 0 |
| 2022-09-08 | $0.40 | $0.40 | 0 |
| 2022-09-07 | $0.40 | $0.40 | 12,499 |
| 2022-09-06 | $0.44 | $0.44 | 0 |
| 2022-09-02 | $0.44 | $0.44 | 0 |
| 2022-09-01 | $0.44 | $0.44 | 0 |
| 2022-08-31 | $0.44 | $0.44 | 3,000 |
| 2022-08-30 | $0.47 | $0.47 | 0 |
| 2022-08-29 | $0.47 | $0.47 | 4,500 |
| 2022-08-26 | $0.50 | $0.50 | 6,000 |
| 2022-08-25 | $0.52 | $0.52 | 6,500 |
| 2022-08-24 | $0.54 | $0.54 | 6,000 |
| 2022-08-23 | $0.50 | $0.50 | 17,500 |
| 2022-08-22 | $0.46 | $0.46 | 0 |
| 2022-08-19 | $0.46 | $0.46 | 22,000 |
| 2022-08-18 | $0.44 | $0.44 | 0 |
| 2022-08-17 | $0.44 | $0.44 | 18,680 |
| 2022-08-16 | $0.46 | $0.46 | 12,500 |
| 2022-08-15 | $0.39 | $0.39 | 0 |
| 2022-08-12 | $0.39 | $0.39 | 16,750 |
| 2022-08-11 | $0.38 | $0.38 | 20,200 |
| 2022-08-10 | $0.36 | $0.36 | 16,961 |
| 2022-08-09 | $0.37 | $0.37 | 10,300 |
| 2022-08-08 | $0.36 | $0.36 | 25,476 |
| 2022-08-05 | $0.36 | $0.36 | 0 |
| 2022-08-04 | $0.36 | $0.36 | 15,724 |
| 2022-08-03 | $0.36 | $0.36 | 10,730 |
| 2022-08-02 | $0.38 | $0.38 | 15,000 |
| 2022-08-01 | $0.39 | $0.39 | 0 |
| 2022-07-29 | $0.39 | $0.39 | 7,000 |
| 2022-07-28 | $0.39 | $0.39 | 5,000 |
| 2022-07-27 | $0.39 | $0.39 | 5,001 |
| 2022-07-26 | $0.36 | $0.36 | 15,060 |
| 2022-07-25 | $0.38 | $0.38 | 5,200 |
| 2022-07-22 | $0.36 | $0.36 | 4,000 |
| 2022-07-21 | $0.38 | $0.38 | 480 |
| 2022-07-20 | $0.36 | $0.36 | 5,200 |
| 2022-07-19 | $0.35 | $0.35 | 6,000 |
| 2022-07-18 | $0.39 | $0.39 | 33,500 |
| 2022-07-15 | $0.41 | $0.41 | 0 |
| 2022-07-14 | $0.41 | $0.41 | 9,001 |
| 2022-07-13 | $0.41 | $0.41 | 8,500 |
| 2022-07-12 | $0.42 | $0.42 | 17,954 |
| 2022-07-11 | $0.47 | $0.47 | 0 |
| 2022-07-08 | $0.47 | $0.47 | 3,200 |
| 2022-07-07 | $0.48 | $0.48 | 2,300 |
| 2022-07-06 | $0.41 | $0.41 | 0 |
| 2022-07-05 | $0.41 | $0.41 | 451 |
| 2022-07-01 | $0.43 | $0.43 | 3,500 |
| 2022-06-30 | $0.41 | $0.41 | 2,000 |
| 2022-06-29 | $0.42 | $0.42 | 4,075 |
| 2022-06-28 | $0.44 | $0.44 | 0 |
| 2022-06-27 | $0.44 | $0.44 | 0 |
| 2022-06-24 | $0.44 | $0.44 | 10,250 |
| 2022-06-23 | $0.42 | $0.42 | 4,000 |
| 2022-06-22 | $0.44 | $0.44 | 1,900 |
| 2022-06-21 | $0.45 | $0.45 | 75,000 |
| 2022-06-17 | $0.44 | $0.44 | 13,000 |
| 2022-06-16 | $0.46 | $0.46 | 3,193 |
| 2022-06-15 | $0.47 | $0.47 | 1,000 |
| 2022-06-14 | $0.50 | $0.50 | 23,037 |
| 2022-06-13 | $0.52 | $0.52 | 28,760 |
| 2022-06-10 | $0.53 | $0.53 | 10,000 |
| 2022-06-09 | $0.54 | $0.54 | 0 |
| 2022-06-08 | $0.54 | $0.54 | 23,000 |
| 2022-06-07 | $0.53 | $0.53 | 210,220 |
| 2022-06-06 | $0.54 | $0.54 | 32,600 |
| 2022-06-03 | $0.55 | $0.55 | 15,000 |
| 2022-06-02 | $0.59 | $0.59 | 2,500 |
| 2022-06-01 | $0.57 | $0.57 | 10,000 |
| 2022-05-31 | $0.57 | $0.57 | 8,200 |
| 2022-05-27 | $0.60 | $0.60 | 0 |
| 2022-05-26 | $0.60 | $0.60 | 331 |
| 2022-05-25 | $0.58 | $0.58 | 3,300 |
| 2022-05-24 | $0.58 | $0.58 | 2,300 |
| 2022-05-23 | $0.60 | $0.60 | 300 |
| 2022-05-20 | $0.57 | $0.57 | 0 |
| 2022-05-19 | $0.57 | $0.57 | 0 |
| 2022-05-18 | $0.57 | $0.57 | 38,000 |
| 2022-05-17 | $0.60 | $0.60 | 6,200 |
| 2022-05-16 | $0.59 | $0.59 | 1,500 |
| 2022-05-13 | $0.55 | $0.55 | 158,300 |
| 2022-05-12 | $0.53 | $0.53 | 59,500 |
| 2022-05-11 | $0.60 | $0.60 | 7,800 |
| 2022-05-10 | $0.61 | $0.61 | 25,573 |
| 2022-05-09 | $0.69 | $0.69 | 0 |
| 2022-05-06 | $0.69 | $0.69 | 13,200 |
| 2022-05-05 | $0.70 | $0.70 | 13,000 |
| 2022-05-04 | $0.75 | $0.75 | 8,000 |
| 2022-05-03 | $0.74 | $0.74 | 11,797 |
| 2022-05-02 | $0.68 | $0.68 | 9,600 |
| 2022-04-29 | $0.77 | $0.77 | 7,000 |
| 2022-04-28 | $0.76 | $0.76 | 3,800 |
| 2022-04-27 | $0.74 | $0.74 | 15,870 |
| 2022-04-26 | $0.71 | $0.71 | 20,500 |
| 2022-04-25 | $0.67 | $0.67 | 58,150 |
| 2022-04-22 | $0.71 | $0.71 | 125,600 |
| 2022-04-21 | $0.77 | $0.77 | 14,750 |
| 2022-04-20 | $0.78 | $0.78 | 16,150 |
| 2022-04-19 | $0.78 | $0.78 | 14,004 |
| 2022-04-18 | $0.78 | $0.78 | 68,652 |
| 2022-04-14 | $0.79 | $0.79 | 22,500 |
| 2022-04-13 | $0.81 | $0.81 | 1,000 |
| 2022-04-12 | $0.80 | $0.80 | 1,500 |
| 2022-04-11 | $0.80 | $0.80 | 5,400 |
| 2022-04-08 | $0.82 | $0.82 | 6,900 |
| 2022-04-07 | $0.76 | $0.76 | 87,900 |
| 2022-04-06 | $0.80 | $0.80 | 5,300 |
| 2022-04-05 | $0.84 | $0.84 | 10,900 |
| 2022-04-04 | $0.85 | $0.85 | 24,844 |
| 2022-04-01 | $0.83 | $0.83 | 16,850 |
| 2022-03-31 | $0.75 | $0.75 | 26,668 |
| 2022-03-30 | $0.74 | $0.74 | 20,450 |
| 2022-03-29 | $0.74 | $0.74 | 50,300 |
| 2022-03-28 | $0.75 | $0.75 | 2,100 |
| 2022-03-25 | $0.77 | $0.77 | 200 |
| 2022-03-24 | $0.79 | $0.79 | 13,300 |
| 2022-03-23 | $0.82 | $0.82 | 22,800 |
| 2022-03-22 | $0.80 | $0.80 | 24,750 |
| 2022-03-21 | $0.73 | $0.73 | 11,640 |
| 2022-03-18 | $0.70 | $0.70 | 62,300 |
| 2022-03-17 | $0.71 | $0.71 | 45,300 |
| 2022-03-16 | $0.72 | $0.72 | 3,000 |
| 2022-03-15 | $0.67 | $0.67 | 17,863 |
| 2022-03-14 | $0.72 | $0.72 | 500 |
| 2022-03-11 | $0.78 | $0.78 | 15,250 |
| 2022-03-10 | $0.77 | $0.77 | 20,207 |
| 2022-03-09 | $0.81 | $0.81 | 12,200 |
| 2022-03-08 | $0.82 | $0.82 | 11,601 |
| 2022-03-07 | $0.84 | $0.84 | 34,816 |
| 2022-03-04 | $0.77 | $0.77 | 9,100 |
| 2022-03-03 | $0.74 | $0.74 | 9,250 |
| 2022-03-02 | $0.75 | $0.75 | 1,420 |
| 2022-03-01 | $0.73 | $0.73 | 9,620 |
| 2022-02-28 | $0.73 | $0.73 | 21,600 |
| 2022-02-25 | $0.68 | $0.68 | 20,250 |
| 2022-02-24 | $0.65 | $0.65 | 54,078 |
| 2022-02-23 | $0.69 | $0.69 | 26,111 |
| 2022-02-22 | $0.69 | $0.69 | 63,315 |
| 2022-02-18 | $0.72 | $0.72 | 55,090 |
| 2022-02-17 | $0.73 | $0.73 | 4,000 |
| 2022-02-16 | $0.74 | $0.74 | 38,511 |
| 2022-02-15 | $0.75 | $0.75 | 2,580 |
| 2022-02-14 | $0.78 | $0.78 | 380 |
| 2022-02-11 | $0.79 | $0.79 | 9,458 |
| 2022-02-10 | $0.78 | $0.78 | 0 |
| 2022-02-09 | $0.78 | $0.78 | 5,251 |
| 2022-02-08 | $0.75 | $0.75 | 3,000 |
| 2022-02-07 | $0.76 | $0.76 | 9,566 |
| 2022-02-04 | $0.74 | $0.74 | 9,927 |
| 2022-02-03 | $0.71 | $0.71 | 19,200 |
| 2022-02-02 | $0.71 | $0.71 | 144,984 |
| 2022-02-01 | $0.73 | $0.73 | 32,333 |
| 2022-01-31 | $0.78 | $0.78 | 1,700 |
| 2022-01-28 | $0.75 | $0.75 | 28,271 |
| 2022-01-27 | $0.77 | $0.77 | 8,582 |
| 2022-01-26 | $0.74 | $0.74 | 116,350 |
| 2022-01-25 | $0.81 | $0.81 | 16,450 |
| 2022-01-24 | $0.85 | $0.85 | 82,980 |
| 2022-01-21 | $0.87 | $0.87 | 5,587 |
| 2022-01-20 | $0.89 | $0.89 | 5,250 |
| 2022-01-19 | $0.91 | $0.91 | 9,310 |
| 2022-01-18 | $0.97 | $0.97 | 4,232 |
| 2022-01-14 | $0.97 | $0.97 | 9,580 |
| 2022-01-13 | $1.00 | $1.00 | 28,350 |
| 2022-01-12 | $1.00 | $1.00 | 13,990 |
| 2022-01-11 | $0.87 | $0.87 | 6,000 |
| 2022-01-10 | $0.87 | $0.87 | 15,760 |
| 2022-01-07 | $0.89 | $0.89 | 4,901 |
| 2022-01-06 | $0.90 | $0.90 | 9,175 |
| 2022-01-05 | $0.92 | $0.92 | 67,482 |
| 2022-01-04 | $0.95 | $0.95 | 22,380 |
| 2022-01-03 | $0.97 | $0.97 | 1,000 |