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
- 2006-10-23 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 | $0.31 | $0.31 | 56,840 |
| 2022-12-29 | $0.30 | $0.30 | 59,091 |
| 2022-12-28 | $0.31 | $0.31 | 700 |
| 2022-12-27 | $0.31 | $0.31 | 67,368 |
| 2022-12-23 | $0.30 | $0.30 | 68,733 |
| 2022-12-22 | $0.33 | $0.33 | 61,240 |
| 2022-12-21 | $0.35 | $0.35 | 18,455 |
| 2022-12-20 | $0.38 | $0.38 | 33,552 |
| 2022-12-19 | $0.36 | $0.36 | 86,702 |
| 2022-12-16 | $0.34 | $0.34 | 33,019 |
| 2022-12-15 | $0.33 | $0.33 | 16,600 |
| 2022-12-14 | $0.35 | $0.35 | 20,161 |
| 2022-12-13 | $0.36 | $0.36 | 31,632 |
| 2022-12-12 | $0.38 | $0.38 | 185,134 |
| 2022-12-09 | $0.36 | $0.36 | 154,960 |
| 2022-12-08 | $0.39 | $0.39 | 184,056 |
| 2022-12-07 | $0.32 | $0.32 | 1,745,205 |
| 2022-12-06 | $0.42 | $0.42 | 21,492 |
| 2022-12-05 | $0.45 | $0.45 | 128,927 |
| 2022-12-02 | $0.50 | $0.50 | 85,262 |
| 2022-12-01 | $0.47 | $0.47 | 24,855 |
| 2022-11-30 | $0.47 | $0.47 | 80,376 |
| 2022-11-29 | $0.52 | $0.52 | 4,663 |
| 2022-11-28 | $0.50 | $0.50 | 33,748 |
| 2022-11-25 | $0.50 | $0.50 | 27,858 |
| 2022-11-23 | $0.52 | $0.52 | 16,673 |
| 2022-11-22 | $0.52 | $0.52 | 37,537 |
| 2022-11-21 | $0.52 | $0.52 | 95,648 |
| 2022-11-18 | $0.51 | $0.51 | 42,860 |
| 2022-11-17 | $0.51 | $0.51 | 40,889 |
| 2022-11-16 | $0.50 | $0.50 | 76,260 |
| 2022-11-15 | $0.50 | $0.50 | 13,744 |
| 2022-11-14 | $0.50 | $0.50 | 57,623 |
| 2022-11-11 | $0.50 | $0.50 | 23,407 |
| 2022-11-10 | $0.50 | $0.50 | 18,868 |
| 2022-11-09 | $0.50 | $0.50 | 22,165 |
| 2022-11-08 | $0.52 | $0.52 | 47,423 |
| 2022-11-07 | $0.53 | $0.53 | 65,599 |
| 2022-11-04 | $0.53 | $0.53 | 54,788 |
| 2022-11-03 | $0.52 | $0.52 | 151,068 |
| 2022-11-02 | $0.51 | $0.51 | 278,281 |
| 2022-11-01 | $0.50 | $0.50 | 91,634 |
| 2022-10-31 | $0.50 | $0.50 | 229,928 |
| 2022-10-28 | $0.47 | $0.47 | 112,189 |
| 2022-10-27 | $0.47 | $0.47 | 236,135 |
| 2022-10-26 | $0.45 | $0.45 | 216,228 |
| 2022-10-25 | $0.42 | $0.42 | 135,625 |
| 2022-10-24 | $0.39 | $0.39 | 201,266 |
| 2022-10-21 | $0.33 | $0.33 | 22,500 |
| 2022-10-20 | $0.33 | $0.33 | 9,757 |
| 2022-10-19 | $0.33 | $0.33 | 14,820 |
| 2022-10-18 | $0.33 | $0.33 | 4,325 |
| 2022-10-17 | $0.33 | $0.33 | 27,221 |
| 2022-10-14 | $0.33 | $0.33 | 19,046 |
| 2022-10-13 | $0.33 | $0.33 | 9,950 |
| 2022-10-12 | $0.35 | $0.35 | 18,111 |
| 2022-10-11 | $0.34 | $0.34 | 10,318 |
| 2022-10-10 | $0.35 | $0.35 | 3,002 |
| 2022-10-07 | $0.36 | $0.36 | 94,760 |
| 2022-10-06 | $0.34 | $0.34 | 5,277 |
| 2022-10-05 | $0.34 | $0.34 | 31,795 |
| 2022-10-04 | $0.32 | $0.32 | 29,863 |
| 2022-10-03 | $0.30 | $0.30 | 34,914 |
| 2022-09-30 | $0.30 | $0.30 | 32,815 |
| 2022-09-29 | $0.32 | $0.32 | 50,652 |
| 2022-09-28 | $0.34 | $0.34 | 49,248 |
| 2022-09-27 | $0.36 | $0.36 | 6,195 |
| 2022-09-26 | $0.36 | $0.36 | 16,690 |
| 2022-09-23 | $0.36 | $0.36 | 69,400 |
| 2022-09-22 | $0.36 | $0.36 | 54,442 |
| 2022-09-21 | $0.36 | $0.36 | 6,255 |
| 2022-09-20 | $0.37 | $0.37 | 280,919 |
| 2022-09-19 | $0.35 | $0.35 | 80,419 |
| 2022-09-16 | $0.37 | $0.37 | 61,678 |
| 2022-09-15 | $0.36 | $0.36 | 659,232 |
| 2022-09-14 | $0.44 | $0.44 | 473,371 |
| 2022-09-13 | $0.41 | $0.41 | 398,807 |
| 2022-09-12 | $0.40 | $0.40 | 127,916 |
| 2022-09-09 | $0.39 | $0.39 | 445,022 |
| 2022-09-08 | $0.36 | $0.36 | 849,299 |
| 2022-09-07 | $0.30 | $0.30 | 116,032 |
| 2022-09-06 | $0.30 | $0.30 | 120,951 |
| 2022-09-02 | $0.31 | $0.31 | 95,056 |
| 2022-09-01 | $0.31 | $0.31 | 375,667 |
| 2022-08-31 | $0.30 | $0.30 | 501,805 |
| 2022-08-30 | $0.29 | $0.29 | 418,739 |
| 2022-08-29 | $0.26 | $0.26 | 344,633 |
| 2022-08-26 | $0.24 | $0.24 | 45,633 |
| 2022-08-25 | $0.23 | $0.23 | 29,710 |
| 2022-08-24 | $0.23 | $0.23 | 12,277 |
| 2022-08-23 | $0.23 | $0.23 | 38,071 |
| 2022-08-22 | $0.23 | $0.23 | 30,027 |
| 2022-08-19 | $0.22 | $0.22 | 32,468 |
| 2022-08-18 | $0.22 | $0.22 | 40,217 |
| 2022-08-17 | $0.23 | $0.23 | 134,547 |
| 2022-08-16 | $0.23 | $0.23 | 345,387 |
| 2022-08-15 | $0.22 | $0.22 | 446,344 |
| 2022-08-12 | $0.20 | $0.20 | 14,901 |
| 2022-08-11 | $0.20 | $0.20 | 95,108 |
| 2022-08-10 | $0.18 | $0.18 | 6,862 |
| 2022-08-09 | $0.19 | $0.19 | 1,700 |
| 2022-08-08 | $0.18 | $0.18 | 40,904 |
| 2022-08-05 | $0.18 | $0.18 | 20,806 |
| 2022-08-04 | $0.18 | $0.18 | 7,010 |
| 2022-08-03 | $0.18 | $0.18 | 91,110 |
| 2022-08-02 | $0.19 | $0.19 | 24,461 |
| 2022-08-01 | $0.19 | $0.19 | 29,939 |
| 2022-07-29 | $0.18 | $0.18 | 23,135 |
| 2022-07-28 | $0.18 | $0.18 | 12,100 |
| 2022-07-27 | $0.18 | $0.18 | 18,220 |
| 2022-07-26 | $0.17 | $0.17 | 27,099 |
| 2022-07-25 | $0.17 | $0.17 | 115,668 |
| 2022-07-22 | $0.19 | $0.19 | 17,430 |
| 2022-07-21 | $0.18 | $0.18 | 17,370 |
| 2022-07-20 | $0.20 | $0.20 | 96,171 |
| 2022-07-19 | $0.19 | $0.19 | 49,543 |
| 2022-07-18 | $0.18 | $0.18 | 178,476 |
| 2022-07-15 | $0.19 | $0.19 | 105,946 |
| 2022-07-14 | $0.19 | $0.19 | 52,042 |
| 2022-07-13 | $0.19 | $0.19 | 31,110 |
| 2022-07-12 | $0.20 | $0.20 | 175,430 |
| 2022-07-11 | $0.19 | $0.19 | 68,015 |
| 2022-07-08 | $0.19 | $0.19 | 154,645 |
| 2022-07-07 | $0.20 | $0.20 | 98,595 |
| 2022-07-06 | $0.19 | $0.19 | 8,954 |
| 2022-07-05 | $0.19 | $0.19 | 45,070 |
| 2022-07-01 | $0.19 | $0.19 | 83,480 |
| 2022-06-30 | $0.20 | $0.20 | 69,660 |
| 2022-06-29 | $0.21 | $0.21 | 138,969 |
| 2022-06-28 | $0.20 | $0.20 | 58,053 |
| 2022-06-27 | $0.21 | $0.21 | 144,415 |
| 2022-06-24 | $0.20 | $0.20 | 146,435 |
| 2022-06-23 | $0.20 | $0.20 | 75,203 |
| 2022-06-22 | $0.20 | $0.20 | 85,939 |
| 2022-06-21 | $0.19 | $0.19 | 113,926 |
| 2022-06-17 | $0.17 | $0.17 | 36,504 |
| 2022-06-16 | $0.17 | $0.17 | 33,371 |
| 2022-06-15 | $0.17 | $0.17 | 136,084 |
| 2022-06-14 | $0.17 | $0.17 | 50,100 |
| 2022-06-13 | $0.17 | $0.17 | 81,045 |
| 2022-06-10 | $0.17 | $0.17 | 108,325 |
| 2022-06-09 | $0.18 | $0.18 | 354,705 |
| 2022-06-08 | $0.19 | $0.19 | 534,596 |
| 2022-06-07 | $0.17 | $0.17 | 568,345 |
| 2022-06-06 | $0.17 | $0.17 | 268,495 |
| 2022-06-03 | $0.17 | $0.17 | 279,676 |
| 2022-06-02 | $0.16 | $0.16 | 62,874 |
| 2022-06-01 | $0.15 | $0.15 | 193,491 |
| 2022-05-31 | $0.14 | $0.14 | 109,594 |
| 2022-05-27 | $0.14 | $0.14 | 6,150 |
| 2022-05-26 | $0.15 | $0.15 | 25,715 |
| 2022-05-25 | $0.16 | $0.16 | 12,865 |
| 2022-05-24 | $0.16 | $0.16 | 86,697 |
| 2022-05-23 | $0.16 | $0.16 | 127,905 |
| 2022-05-20 | $0.16 | $0.16 | 180,716 |
| 2022-05-19 | $0.15 | $0.15 | 77,545 |
| 2022-05-18 | $0.15 | $0.15 | 245,308 |
| 2022-05-17 | $0.15 | $0.15 | 74,602 |
| 2022-05-16 | $0.14 | $0.14 | 485,342 |
| 2022-05-13 | $0.12 | $0.12 | 113,212 |
| 2022-05-12 | $0.11 | $0.11 | 78,380 |
| 2022-05-11 | $0.11 | $0.11 | 49,620 |
| 2022-05-10 | $0.11 | $0.11 | 53,046 |
| 2022-05-09 | $0.11 | $0.11 | 96,150 |
| 2022-05-06 | $0.11 | $0.11 | 60,937 |
| 2022-05-05 | $0.12 | $0.12 | 57,614 |
| 2022-05-04 | $0.12 | $0.12 | 139,640 |
| 2022-05-03 | $0.12 | $0.12 | 112,008 |
| 2022-05-02 | $0.12 | $0.12 | 187,539 |
| 2022-04-29 | $0.12 | $0.12 | 203,894 |
| 2022-04-28 | $0.13 | $0.13 | 140,031 |
| 2022-04-27 | $0.13 | $0.13 | 114,817 |
| 2022-04-26 | $0.14 | $0.14 | 97,539 |
| 2022-04-25 | $0.15 | $0.15 | 494,792 |
| 2022-04-22 | $0.13 | $0.13 | 124,396 |
| 2022-04-21 | $0.14 | $0.14 | 216,042 |
| 2022-04-20 | $0.13 | $0.13 | 742,835 |
| 2022-04-19 | $0.11 | $0.11 | 65,512 |
| 2022-04-18 | $0.11 | $0.11 | 113,127 |
| 2022-04-14 | $0.11 | $0.11 | 179,327 |
| 2022-04-13 | $0.10 | $0.10 | 757,607 |
| 2022-04-12 | $0.10 | $0.10 | 336,112 |
| 2022-04-11 | $0.10 | $0.10 | 838,129 |
| 2022-04-08 | $0.11 | $0.11 | 1,089,669 |
| 2022-04-07 | $0.09 | $0.09 | 91,550 |
| 2022-04-06 | $0.09 | $0.09 | 139,700 |
| 2022-04-05 | $0.10 | $0.10 | 39,043 |
| 2022-04-04 | $0.10 | $0.10 | 251,023 |
| 2022-04-01 | $0.10 | $0.10 | 309,713 |
| 2022-03-31 | $0.09 | $0.09 | 208,041 |
| 2022-03-30 | $0.09 | $0.09 | 431,807 |
| 2022-03-29 | $0.09 | $0.09 | 185,334 |
| 2022-03-28 | $0.08 | $0.08 | 99,630 |
| 2022-03-25 | $0.09 | $0.09 | 68,212 |
| 2022-03-24 | $0.08 | $0.08 | 187,151 |
| 2022-03-23 | $0.08 | $0.08 | 151,547 |
| 2022-03-22 | $0.07 | $0.07 | 3,000 |
| 2022-03-21 | $0.08 | $0.08 | 10,991 |
| 2022-03-18 | $0.08 | $0.08 | 109,846 |
| 2022-03-17 | $0.08 | $0.08 | 0 |
| 2022-03-16 | $0.08 | $0.08 | 12,916 |
| 2022-03-15 | $0.08 | $0.08 | 35,225 |
| 2022-03-14 | $0.08 | $0.08 | 28,974 |
| 2022-03-11 | $0.09 | $0.09 | 0 |
| 2022-03-10 | $0.09 | $0.09 | 105,374 |
| 2022-03-09 | $0.09 | $0.09 | 44,259 |
| 2022-03-08 | $0.09 | $0.09 | 283,240 |
| 2022-03-07 | $0.09 | $0.09 | 52,814 |
| 2022-03-04 | $0.09 | $0.09 | 109,101 |
| 2022-03-03 | $0.09 | $0.09 | 77,111 |
| 2022-03-02 | $0.08 | $0.08 | 56,511 |
| 2022-03-01 | $0.09 | $0.09 | 722,032 |
| 2022-02-28 | $0.10 | $0.10 | 190,427 |
| 2022-02-25 | $0.08 | $0.08 | 323,800 |
| 2022-02-24 | $0.08 | $0.08 | 305,744 |
| 2022-02-23 | $0.10 | $0.10 | 1,010,628 |
| 2022-02-22 | $0.09 | $0.09 | 536,013 |
| 2022-02-18 | $0.09 | $0.09 | 315,071 |
| 2022-02-17 | $0.08 | $0.08 | 37,132 |
| 2022-02-16 | $0.09 | $0.09 | 204,026 |
| 2022-02-15 | $0.08 | $0.08 | 283,206 |
| 2022-02-14 | $0.07 | $0.07 | 207,270 |
| 2022-02-11 | $0.07 | $0.07 | 201,940 |
| 2022-02-10 | $0.07 | $0.07 | 223,631 |
| 2022-02-09 | $0.06 | $0.06 | 224,812 |
| 2022-02-08 | $0.07 | $0.07 | 56,000 |
| 2022-02-07 | $0.07 | $0.07 | 76,631 |
| 2022-02-04 | $0.07 | $0.07 | 107,520 |
| 2022-02-03 | $0.07 | $0.07 | 137,603 |
| 2022-02-02 | $0.07 | $0.07 | 78,155 |
| 2022-02-01 | $0.07 | $0.07 | 682,499 |
| 2022-01-31 | $0.07 | $0.07 | 958,242 |
| 2022-01-28 | $0.06 | $0.06 | 210,240 |
| 2022-01-27 | $0.05 | $0.05 | 68,950 |
| 2022-01-26 | $0.05 | $0.05 | 153,660 |
| 2022-01-25 | $0.04 | $0.04 | 32,050 |
| 2022-01-24 | $0.05 | $0.05 | 50,500 |
| 2022-01-21 | $0.05 | $0.05 | 516,713 |
| 2022-01-20 | $0.05 | $0.05 | 24,791 |
| 2022-01-19 | $0.04 | $0.04 | 406,467 |
| 2022-01-18 | $0.04 | $0.04 | 926,879 |
| 2022-01-14 | $0.03 | $0.03 | 96,000 |
| 2022-01-13 | $0.02 | $0.02 | 82,681 |
| 2022-01-12 | $0.02 | $0.02 | 11,099 |
| 2022-01-11 | $0.02 | $0.02 | 107,400 |
| 2022-01-10 | $0.02 | $0.02 | 21,470 |
| 2022-01-07 | $0.03 | $0.03 | 5,500 |
| 2022-01-06 | $0.02 | $0.02 | 28,000 |
| 2022-01-05 | $0.03 | $0.03 | 0 |
| 2022-01-04 | $0.03 | $0.03 | 0 |
| 2022-01-03 | $0.03 | $0.03 | 400 |