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
- 2001-06-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $0.22 | $0.22 | 1,075,200 | — | — |
| 2022-12-29 | $0.21 | $0.21 | 1,577,000 | — | — |
| 2022-12-28 | $0.21 | $0.21 | 2,457,400 | — | — |
| 2022-12-27 | $0.21 | $0.21 | 1,696,500 | — | — |
| 2022-12-23 | $0.22 | $0.22 | 858,800 | — | — |
| 2022-12-22 | $0.22 | $0.22 | 1,933,600 | — | — |
| 2022-12-21 | $0.23 | $0.23 | 625,000 | — | — |
| 2022-12-20 | $0.23 | $0.23 | 1,316,300 | — | — |
| 2022-12-19 | $0.22 | $0.22 | 798,300 | — | — |
| 2022-12-16 | $0.23 | $0.23 | 2,929,300 | — | — |
| 2022-12-15 | $0.22 | $0.22 | 1,173,700 | — | — |
| 2022-12-14 | $0.23 | $0.23 | 582,800 | — | — |
| 2022-12-13 | $0.23 | $0.23 | 846,700 | — | — |
| 2022-12-12 | $0.23 | $0.23 | 883,700 | — | — |
| 2022-12-09 | $0.24 | $0.24 | 1,212,200 | — | — |
| 2022-12-08 | $0.24 | $0.24 | 1,002,200 | — | — |
| 2022-12-07 | $0.25 | $0.25 | 742,300 | — | — |
| 2022-12-06 | $0.25 | $0.25 | 635,400 | — | — |
| 2022-12-05 | $0.26 | $0.26 | 1,075,000 | — | — |
| 2022-12-02 | $0.25 | $0.25 | 857,100 | — | — |
| 2022-12-01 | $0.25 | $0.25 | 943,300 | — | — |
| 2022-11-30 | $0.24 | $0.24 | 1,340,500 | — | — |
| 2022-11-29 | $0.24 | $0.24 | 594,000 | — | — |
| 2022-11-28 | $0.24 | $0.24 | 931,100 | — | — |
| 2022-11-25 | $0.25 | $0.25 | 282,800 | — | — |
| 2022-11-23 | $0.25 | $0.25 | 940,100 | — | — |
| 2022-11-22 | $0.25 | $0.25 | 576,400 | — | — |
| 2022-11-21 | $0.25 | $0.25 | 1,885,000 | — | — |
| 2022-11-18 | $0.25 | $0.25 | 835,600 | — | — |
| 2022-11-17 | $0.25 | $0.25 | 625,700 | — | — |
| 2022-11-16 | $0.26 | $0.26 | 904,300 | — | — |
| 2022-11-15 | $0.26 | $0.26 | 996,700 | — | — |
| 2022-11-14 | $0.27 | $0.27 | 1,336,400 | — | — |
| 2022-11-11 | $0.28 | $0.28 | 2,035,500 | — | — |
| 2022-11-10 | $0.26 | $0.26 | 1,670,900 | — | — |
| 2022-11-09 | $0.26 | $0.26 | 1,467,300 | — | — |
| 2022-11-08 | $0.26 | $0.26 | 1,328,600 | — | — |
| 2022-11-07 | $0.25 | $0.25 | 1,126,100 | — | — |
| 2022-11-04 | $0.25 | $0.25 | 1,501,600 | — | — |
| 2022-11-03 | $0.25 | $0.25 | 828,700 | — | — |
| 2022-11-02 | $0.26 | $0.26 | 1,228,100 | — | — |
| 2022-11-01 | $0.25 | $0.25 | 1,704,900 | — | — |
| 2022-10-31 | $0.25 | $0.25 | 2,500,000 | — | — |
| 2022-10-28 | $0.25 | $0.25 | 577,300 | — | — |
| 2022-10-27 | $0.25 | $0.25 | 1,308,300 | — | — |
| 2022-10-26 | $0.24 | $0.24 | 892,300 | — | — |
| 2022-10-25 | $0.24 | $0.24 | 1,031,000 | — | — |
| 2022-10-24 | $0.23 | $0.23 | 940,000 | — | — |
| 2022-10-21 | $0.23 | $0.23 | 1,553,600 | — | — |
| 2022-10-20 | $0.23 | $0.23 | 727,900 | — | — |
| 2022-10-19 | $0.24 | $0.24 | 816,200 | — | — |
| 2022-10-18 | $0.24 | $0.24 | 1,119,000 | — | — |
| 2022-10-17 | $0.24 | $0.24 | 4,107,100 | — | — |
| 2022-10-14 | $0.23 | $0.23 | 1,272,200 | — | — |
| 2022-10-13 | $0.23 | $0.23 | 924,200 | — | — |
| 2022-10-12 | $0.24 | $0.24 | 1,475,200 | — | — |
| 2022-10-11 | $0.24 | $0.24 | 719,000 | — | — |
| 2022-10-10 | $0.24 | $0.24 | 924,500 | — | — |
| 2022-10-07 | $0.24 | $0.24 | 516,200 | — | — |
| 2022-10-06 | $0.24 | $0.24 | 759,700 | — | — |
| 2022-10-05 | $0.24 | $0.24 | 1,147,700 | — | — |
| 2022-10-04 | $0.24 | $0.24 | 1,997,600 | — | — |
| 2022-10-03 | $0.24 | $0.24 | 1,088,700 | — | — |
| 2022-09-30 | $0.24 | $0.24 | 1,649,600 | — | — |
| 2022-09-29 | $0.25 | $0.25 | 1,075,000 | — | — |
| 2022-09-28 | $0.25 | $0.25 | 1,979,400 | — | — |
| 2022-09-27 | $0.23 | $0.23 | 1,273,100 | — | — |
| 2022-09-26 | $0.23 | $0.23 | 1,941,600 | — | — |
| 2022-09-23 | $0.23 | $0.23 | 2,179,100 | — | — |
| 2022-09-22 | $0.25 | $0.25 | 1,474,000 | — | — |
| 2022-09-21 | $0.25 | $0.25 | 1,290,500 | — | — |
| 2022-09-20 | $0.24 | $0.24 | 2,285,600 | — | — |
| 2022-09-19 | $0.26 | $0.26 | 2,431,200 | — | — |
| 2022-09-16 | $0.26 | $0.26 | 2,035,700 | — | — |
| 2022-09-15 | $0.27 | $0.27 | 983,400 | — | — |
| 2022-09-14 | $0.28 | $0.28 | 762,200 | — | — |
| 2022-09-13 | $0.28 | $0.28 | 992,300 | — | — |
| 2022-09-12 | $0.28 | $0.28 | 894,200 | — | — |
| 2022-09-09 | $0.28 | $0.28 | 1,133,800 | — | — |
| 2022-09-08 | $0.28 | $0.28 | 759,500 | — | — |
| 2022-09-07 | $0.27 | $0.27 | 771,100 | — | — |
| 2022-09-06 | $0.28 | $0.28 | 2,577,500 | — | — |
| 2022-09-02 | $0.29 | $0.29 | 1,011,700 | — | — |
| 2022-09-01 | $0.29 | $0.29 | 762,200 | — | — |
| 2022-08-31 | $0.30 | $0.30 | 899,800 | — | — |
| 2022-08-30 | $0.29 | $0.29 | 1,254,100 | — | — |
| 2022-08-29 | $0.30 | $0.30 | 1,264,000 | — | — |
| 2022-08-26 | $0.30 | $0.30 | 662,600 | — | — |
| 2022-08-25 | $0.31 | $0.31 | 593,300 | — | — |
| 2022-08-24 | $0.31 | $0.31 | 723,300 | — | — |
| 2022-08-23 | $0.30 | $0.30 | 597,600 | — | — |
| 2022-08-22 | $0.30 | $0.30 | 1,243,400 | — | — |
| 2022-08-19 | $0.30 | $0.30 | 902,100 | — | — |
| 2022-08-18 | $0.31 | $0.31 | 927,200 | — | — |
| 2022-08-17 | $0.31 | $0.31 | 1,602,400 | — | — |
| 2022-08-16 | $0.33 | $0.33 | 1,270,200 | — | — |
| 2022-08-15 | $0.33 | $0.33 | 1,222,900 | — | — |
| 2022-08-12 | $0.33 | $0.33 | 1,518,500 | — | — |
| 2022-08-11 | $0.33 | $0.33 | 1,543,600 | — | — |
| 2022-08-10 | $0.32 | $0.32 | 1,042,900 | — | — |
| 2022-08-09 | $0.32 | $0.32 | 1,206,700 | — | — |
| 2022-08-08 | $0.33 | $0.33 | 3,299,400 | — | — |
| 2022-08-05 | $0.31 | $0.31 | 1,020,800 | — | — |
| 2022-08-04 | $0.32 | $0.32 | 831,900 | — | — |
| 2022-08-03 | $0.31 | $0.31 | 794,700 | — | — |
| 2022-08-02 | $0.30 | $0.30 | 1,726,700 | — | — |
| 2022-08-01 | $0.31 | $0.31 | 977,100 | — | — |
| 2022-07-29 | $0.32 | $0.32 | 1,488,000 | — | — |
| 2022-07-28 | $0.31 | $0.31 | 3,501,200 | — | — |
| 2022-07-27 | $0.32 | $0.32 | 15,341,400 | — | — |
| 2022-07-26 | $0.27 | $0.27 | 1,803,800 | — | — |
| 2022-07-25 | $0.27 | $0.27 | 1,123,900 | — | — |
| 2022-07-22 | $0.27 | $0.27 | 1,072,000 | — | — |
| 2022-07-21 | $0.28 | $0.28 | 1,068,000 | — | — |
| 2022-07-20 | $0.29 | $0.29 | 1,137,100 | — | — |
| 2022-07-19 | $0.28 | $0.28 | 1,844,500 | — | — |
| 2022-07-18 | $0.27 | $0.27 | 1,196,600 | — | — |
| 2022-07-15 | $0.27 | $0.27 | 506,000 | — | — |
| 2022-07-14 | $0.27 | $0.27 | 1,280,600 | — | — |
| 2022-07-13 | $0.28 | $0.28 | 967,900 | — | — |
| 2022-07-12 | $0.27 | $0.27 | 728,500 | — | — |
| 2022-07-11 | $0.27 | $0.27 | 523,400 | — | — |
| 2022-07-08 | $0.28 | $0.28 | 1,436,500 | — | — |
| 2022-07-07 | $0.28 | $0.28 | 1,382,200 | — | — |
| 2022-07-06 | $0.26 | $0.26 | 2,572,400 | — | — |
| 2022-07-05 | $0.25 | $0.25 | 2,315,600 | — | — |
| 2022-07-01 | $0.26 | $0.26 | 1,008,800 | — | — |
| 2022-06-30 | $0.26 | $0.26 | 1,213,600 | — | — |
| 2022-06-29 | $0.26 | $0.26 | 1,953,400 | — | — |
| 2022-06-28 | $0.27 | $0.27 | 1,143,900 | — | — |
| 2022-06-27 | $0.28 | $0.28 | 1,022,700 | — | — |
| 2022-06-24 | $0.28 | $0.28 | 2,989,500 | — | — |
| 2022-06-23 | $0.26 | $0.26 | 2,438,900 | — | — |
| 2022-06-22 | $0.26 | $0.26 | 1,943,300 | — | — |
| 2022-06-21 | $0.28 | $0.28 | 1,796,400 | — | — |
| 2022-06-17 | $0.27 | $0.27 | 1,069,400 | — | — |
| 2022-06-16 | $0.28 | $0.28 | 1,408,100 | — | — |
| 2022-06-15 | $0.28 | $0.28 | 1,829,600 | — | — |
| 2022-06-14 | $0.27 | $0.27 | 1,546,200 | — | — |
| 2022-06-13 | $0.28 | $0.28 | 2,664,600 | — | — |
| 2022-06-10 | $0.30 | $0.30 | 2,067,100 | — | — |
| 2022-06-09 | $0.30 | $0.30 | 1,711,100 | — | — |
| 2022-06-08 | $0.31 | $0.31 | 891,100 | — | — |
| 2022-06-07 | $0.31 | $0.31 | 885,100 | — | — |
| 2022-06-06 | $0.31 | $0.31 | 1,534,000 | — | — |
| 2022-06-03 | $0.31 | $0.31 | 928,600 | — | — |
| 2022-06-02 | $0.32 | $0.32 | 2,609,100 | — | — |
| 2022-06-01 | $0.29 | $0.29 | 2,564,200 | — | — |
| 2022-05-31 | $0.32 | $0.32 | 5,104,800 | — | — |
| 2022-05-27 | $0.30 | $0.30 | 2,006,500 | — | — |
| 2022-05-26 | $0.30 | $0.30 | 2,871,700 | — | — |
| 2022-05-25 | $0.30 | $0.30 | 2,574,900 | — | — |
| 2022-05-24 | $0.30 | $0.30 | 2,076,600 | — | — |
| 2022-05-23 | $0.31 | $0.31 | 1,400,400 | — | — |
| 2022-05-20 | $0.31 | $0.31 | 1,093,500 | — | — |
| 2022-05-19 | $0.31 | $0.31 | 957,900 | — | — |
| 2022-05-18 | $0.32 | $0.32 | 1,127,800 | — | — |
| 2022-05-17 | $0.31 | $0.31 | 787,400 | — | — |
| 2022-05-16 | $0.30 | $0.30 | 1,413,800 | — | — |
| 2022-05-13 | $0.30 | $0.30 | 1,459,000 | — | — |
| 2022-05-12 | $0.28 | $0.28 | 2,313,900 | — | — |
| 2022-05-11 | $0.29 | $0.29 | 2,924,200 | — | — |
| 2022-05-10 | $0.30 | $0.30 | 2,328,000 | — | — |
| 2022-05-09 | $0.28 | $0.28 | 5,134,100 | — | — |
| 2022-05-06 | $0.32 | $0.32 | 2,740,100 | — | — |
| 2022-05-05 | $0.33 | $0.33 | 2,521,800 | — | — |
| 2022-05-04 | $0.35 | $0.35 | 2,016,500 | — | — |
| 2022-05-03 | $0.35 | $0.35 | 921,100 | — | — |
| 2022-05-02 | $0.34 | $0.34 | 1,387,100 | — | — |
| 2022-04-29 | $0.36 | $0.36 | 1,101,500 | — | — |
| 2022-04-28 | $0.37 | $0.37 | 2,631,600 | — | — |
| 2022-04-27 | $0.34 | $0.34 | 1,171,900 | — | — |
| 2022-04-26 | $0.34 | $0.34 | 2,813,600 | — | — |
| 2022-04-25 | $0.36 | $0.36 | 3,932,000 | — | — |
| 2022-04-22 | $0.36 | $0.36 | 2,739,300 | — | — |
| 2022-04-21 | $0.36 | $0.36 | 3,894,500 | — | — |
| 2022-04-20 | $0.38 | $0.38 | 1,621,800 | — | — |
| 2022-04-19 | $0.39 | $0.39 | 1,830,300 | — | — |
| 2022-04-18 | $0.39 | $0.39 | 2,602,400 | — | — |
| 2022-04-14 | $0.40 | $0.40 | 2,542,600 | — | — |
| 2022-04-13 | $0.41 | $0.41 | 2,776,000 | — | — |
| 2022-04-12 | $0.40 | $0.40 | 3,066,200 | — | — |
| 2022-04-11 | $0.39 | $0.39 | 3,519,700 | — | — |
| 2022-04-08 | $0.41 | $0.41 | 2,739,200 | — | — |
| 2022-04-07 | $0.41 | $0.41 | 1,853,500 | — | — |
| 2022-04-06 | $0.41 | $0.41 | 2,949,200 | — | — |
| 2022-04-05 | $0.44 | $0.44 | 3,175,600 | — | — |
| 2022-04-04 | $0.45 | $0.45 | 4,431,000 | — | — |
| 2022-04-01 | $0.45 | $0.45 | 7,618,000 | — | — |
| 2022-03-31 | $0.42 | $0.42 | 5,497,200 | — | — |
| 2022-03-30 | $0.41 | $0.41 | 8,939,500 | — | — |
| 2022-03-29 | $0.40 | $0.40 | 3,980,400 | — | — |
| 2022-03-28 | $0.40 | $0.40 | 7,142,400 | — | — |
| 2022-03-25 | $0.41 | $0.41 | 4,160,300 | — | — |
| 2022-03-24 | $0.43 | $0.43 | 3,424,200 | — | — |
| 2022-03-23 | $0.42 | $0.42 | 3,346,300 | — | — |
| 2022-03-22 | $0.42 | $0.42 | 4,384,900 | — | — |
| 2022-03-21 | $0.42 | $0.42 | 4,790,700 | — | — |
| 2022-03-18 | $0.39 | $0.39 | 4,311,700 | — | — |
| 2022-03-17 | $0.40 | $0.40 | 3,581,100 | — | — |
| 2022-03-16 | $0.39 | $0.39 | 7,262,000 | — | — |
| 2022-03-15 | $0.40 | $0.40 | 6,570,300 | — | — |
| 2022-03-14 | $0.39 | $0.39 | 11,288,500 | — | — |
| 2022-03-11 | $0.47 | $0.47 | 34,465,800 | — | — |
| 2022-03-10 | $0.43 | $0.43 | 19,780,200 | — | — |
| 2022-03-09 | $0.42 | $0.42 | 10,359,300 | — | — |
| 2022-03-08 | $0.45 | $0.45 | 56,778,100 | — | — |
| 2022-03-07 | $0.40 | $0.40 | 15,982,200 | — | — |
| 2022-03-04 | $0.36 | $0.36 | 3,168,200 | — | — |
| 2022-03-03 | $0.35 | $0.35 | 3,199,600 | — | — |
| 2022-03-02 | $0.36 | $0.36 | 3,537,200 | — | — |
| 2022-03-01 | $0.37 | $0.37 | 6,113,300 | — | — |
| 2022-02-28 | $0.35 | $0.35 | 3,599,800 | — | — |
| 2022-02-25 | $0.33 | $0.33 | 2,359,600 | — | — |
| 2022-02-24 | $0.32 | $0.32 | 4,119,600 | — | — |
| 2022-02-23 | $0.32 | $0.32 | 3,707,300 | — | — |
| 2022-02-22 | $0.31 | $0.31 | 2,602,800 | — | — |
| 2022-02-18 | $0.33 | $0.33 | 2,843,800 | — | — |
| 2022-02-17 | $0.34 | $0.34 | 4,522,400 | — | — |
| 2022-02-16 | $0.33 | $0.33 | 1,036,400 | — | — |
| 2022-02-15 | $0.33 | $0.33 | 1,297,000 | — | — |
| 2022-02-14 | $0.33 | $0.33 | 1,291,200 | — | — |
| 2022-02-11 | $0.32 | $0.32 | 1,818,400 | — | — |
| 2022-02-10 | $0.32 | $0.32 | 2,999,100 | — | — |
| 2022-02-09 | $0.33 | $0.33 | 2,223,100 | — | — |
| 2022-02-08 | $0.31 | $0.31 | 1,882,400 | — | — |
| 2022-02-07 | $0.31 | $0.31 | 2,218,700 | — | — |
| 2022-02-04 | $0.30 | $0.30 | 3,802,100 | — | — |
| 2022-02-03 | $0.31 | $0.31 | 1,606,500 | — | — |
| 2022-02-02 | $0.31 | $0.31 | 1,596,100 | — | — |
| 2022-02-01 | $0.31 | $0.31 | 2,703,000 | — | — |
| 2022-01-31 | $0.31 | $0.31 | 2,971,100 | — | — |
| 2022-01-28 | $0.31 | $0.31 | 3,544,000 | — | — |
| 2022-01-27 | $0.30 | $0.30 | 2,240,500 | — | — |
| 2022-01-26 | $0.31 | $0.31 | 2,001,800 | — | — |
| 2022-01-25 | $0.31 | $0.31 | 2,240,600 | — | — |
| 2022-01-24 | $0.30 | $0.30 | 5,060,900 | — | — |
| 2022-01-21 | $0.32 | $0.32 | 3,470,900 | — | — |
| 2022-01-20 | $0.33 | $0.33 | 2,485,800 | — | — |
| 2022-01-19 | $0.34 | $0.34 | 3,007,000 | — | — |
| 2022-01-18 | $0.33 | $0.33 | 1,994,800 | — | — |
| 2022-01-14 | $0.33 | $0.33 | 1,337,100 | — | — |
| 2022-01-13 | $0.34 | $0.34 | 1,972,000 | — | — |
| 2022-01-12 | $0.35 | $0.35 | 1,452,900 | — | — |
| 2022-01-11 | $0.33 | $0.33 | 1,900,900 | — | — |
| 2022-01-10 | $0.33 | $0.33 | 2,812,600 | — | — |
| 2022-01-07 | $0.35 | $0.35 | 1,232,700 | — | — |
| 2022-01-06 | $0.34 | $0.34 | 2,981,700 | — | — |
| 2022-01-05 | $0.33 | $0.33 | 2,512,100 | — | — |
| 2022-01-04 | $0.35 | $0.35 | 3,580,500 | — | — |
| 2022-01-03 | $0.34 | $0.34 | 4,021,400 | — | — |