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
- 2017-04-28 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 | $0.16 | $0.16 | 22,000 |
| 2022-12-29 | $0.17 | $0.17 | 12,201 |
| 2022-12-28 | $0.16 | $0.16 | 9,450 |
| 2022-12-27 | $0.17 | $0.17 | 18,692 |
| 2022-12-23 | $0.17 | $0.17 | 8,500 |
| 2022-12-22 | $0.17 | $0.17 | 100 |
| 2022-12-21 | $0.17 | $0.17 | 13,000 |
| 2022-12-20 | $0.17 | $0.17 | 5,000 |
| 2022-12-19 | $0.17 | $0.17 | 37,500 |
| 2022-12-16 | $0.17 | $0.17 | 75,517 |
| 2022-12-15 | $0.16 | $0.16 | 49,250 |
| 2022-12-14 | $0.17 | $0.17 | 74,081 |
| 2022-12-13 | $0.17 | $0.17 | 64,700 |
| 2022-12-12 | $0.16 | $0.16 | 79,410 |
| 2022-12-09 | $0.16 | $0.16 | 24,000 |
| 2022-12-08 | $0.16 | $0.16 | 19,631 |
| 2022-12-07 | $0.16 | $0.16 | 10,000 |
| 2022-12-06 | $0.16 | $0.16 | 10,400 |
| 2022-12-05 | $0.16 | $0.16 | 47,300 |
| 2022-12-02 | $0.15 | $0.15 | 0 |
| 2022-12-01 | $0.15 | $0.15 | 20,700 |
| 2022-11-30 | $0.14 | $0.14 | 21,000 |
| 2022-11-29 | $0.14 | $0.14 | 3,530 |
| 2022-11-28 | $0.14 | $0.14 | 23,004 |
| 2022-11-25 | $0.15 | $0.15 | 7,000 |
| 2022-11-23 | $0.14 | $0.14 | 15,100 |
| 2022-11-22 | $0.14 | $0.14 | 14,205 |
| 2022-11-21 | $0.14 | $0.14 | 37,697 |
| 2022-11-18 | $0.14 | $0.14 | 7,682 |
| 2022-11-17 | $0.14 | $0.14 | 40,267 |
| 2022-11-16 | $0.13 | $0.13 | 199,000 |
| 2022-11-15 | $0.15 | $0.15 | 288,104 |
| 2022-11-14 | $0.14 | $0.14 | 90,109 |
| 2022-11-11 | $0.16 | $0.16 | 20,210 |
| 2022-11-10 | $0.15 | $0.15 | 45,130 |
| 2022-11-09 | $0.14 | $0.14 | 58,850 |
| 2022-11-08 | $0.16 | $0.16 | 50,241 |
| 2022-11-07 | $0.14 | $0.14 | 6,203 |
| 2022-11-04 | $0.15 | $0.15 | 32,400 |
| 2022-11-03 | $0.15 | $0.15 | 44,800 |
| 2022-11-02 | $0.15 | $0.15 | 33,500 |
| 2022-11-01 | $0.15 | $0.15 | 35,180 |
| 2022-10-31 | $0.16 | $0.16 | 5,330 |
| 2022-10-28 | $0.16 | $0.16 | 59,104 |
| 2022-10-27 | $0.16 | $0.16 | 4,900 |
| 2022-10-26 | $0.16 | $0.16 | 15,000 |
| 2022-10-25 | $0.17 | $0.17 | 23,000 |
| 2022-10-24 | $0.16 | $0.16 | 40,750 |
| 2022-10-21 | $0.16 | $0.16 | 35,800 |
| 2022-10-20 | $0.16 | $0.16 | 20,510 |
| 2022-10-19 | $0.16 | $0.16 | 63,590 |
| 2022-10-18 | $0.16 | $0.16 | 12,000 |
| 2022-10-17 | $0.17 | $0.17 | 12,000 |
| 2022-10-14 | $0.16 | $0.16 | 25,000 |
| 2022-10-13 | $0.17 | $0.17 | 102,526 |
| 2022-10-12 | $0.18 | $0.18 | 22,600 |
| 2022-10-11 | $0.18 | $0.18 | 32,555 |
| 2022-10-10 | $0.21 | $0.21 | 530 |
| 2022-10-07 | $0.19 | $0.19 | 6,400 |
| 2022-10-06 | $0.19 | $0.19 | 15,940 |
| 2022-10-05 | $0.19 | $0.19 | 35,040 |
| 2022-10-04 | $0.20 | $0.20 | 30,960 |
| 2022-10-03 | $0.19 | $0.19 | 82,325 |
| 2022-09-30 | $0.19 | $0.19 | 77,500 |
| 2022-09-29 | $0.18 | $0.18 | 19,533 |
| 2022-09-28 | $0.18 | $0.18 | 113,000 |
| 2022-09-27 | $0.16 | $0.16 | 27,968 |
| 2022-09-26 | $0.16 | $0.16 | 46,600 |
| 2022-09-23 | $0.17 | $0.17 | 43,700 |
| 2022-09-22 | $0.19 | $0.19 | 89,100 |
| 2022-09-21 | $0.19 | $0.19 | 54,510 |
| 2022-09-20 | $0.19 | $0.19 | 73,268 |
| 2022-09-19 | $0.17 | $0.17 | 100,042 |
| 2022-09-16 | $0.18 | $0.18 | 69,985 |
| 2022-09-15 | $0.19 | $0.19 | 96,832 |
| 2022-09-14 | $0.18 | $0.18 | 33,930 |
| 2022-09-13 | $0.19 | $0.19 | 10,600 |
| 2022-09-12 | $0.19 | $0.19 | 48,000 |
| 2022-09-09 | $0.18 | $0.18 | 14,000 |
| 2022-09-08 | $0.19 | $0.19 | 0 |
| 2022-09-07 | $0.19 | $0.19 | 0 |
| 2022-09-06 | $0.19 | $0.19 | 53,977 |
| 2022-09-02 | $0.18 | $0.18 | 47,950 |
| 2022-09-01 | $0.17 | $0.17 | 19,000 |
| 2022-08-31 | $0.19 | $0.19 | 16,950 |
| 2022-08-30 | $0.19 | $0.19 | 61,700 |
| 2022-08-29 | $0.19 | $0.19 | 6,250 |
| 2022-08-26 | $0.21 | $0.21 | 2,500 |
| 2022-08-25 | $0.21 | $0.21 | 1,600 |
| 2022-08-24 | $0.21 | $0.21 | 10,100 |
| 2022-08-23 | $0.21 | $0.21 | 28,800 |
| 2022-08-22 | $0.21 | $0.21 | 41,650 |
| 2022-08-19 | $0.21 | $0.21 | 237,100 |
| 2022-08-18 | $0.19 | $0.19 | 35,915 |
| 2022-08-17 | $0.19 | $0.19 | 39,135 |
| 2022-08-16 | $0.20 | $0.20 | 51,200 |
| 2022-08-15 | $0.21 | $0.21 | 20,000 |
| 2022-08-12 | $0.22 | $0.22 | 39,000 |
| 2022-08-11 | $0.22 | $0.22 | 50,000 |
| 2022-08-10 | $0.23 | $0.23 | 28,100 |
| 2022-08-09 | $0.22 | $0.22 | 10,520 |
| 2022-08-08 | $0.22 | $0.22 | 22,000 |
| 2022-08-05 | $0.24 | $0.24 | 0 |
| 2022-08-04 | $0.24 | $0.24 | 0 |
| 2022-08-03 | $0.24 | $0.24 | 0 |
| 2022-08-02 | $0.24 | $0.24 | 900 |
| 2022-08-01 | $0.22 | $0.22 | 36,000 |
| 2022-07-29 | $0.24 | $0.24 | 35,610 |
| 2022-07-28 | $0.25 | $0.25 | 3,000 |
| 2022-07-27 | $0.21 | $0.21 | 0 |
| 2022-07-26 | $0.21 | $0.21 | 4,630 |
| 2022-07-25 | $0.21 | $0.21 | 30,000 |
| 2022-07-22 | $0.23 | $0.23 | 50,000 |
| 2022-07-21 | $0.21 | $0.21 | 1,500 |
| 2022-07-20 | $0.21 | $0.21 | 1,500 |
| 2022-07-19 | $0.22 | $0.22 | 0 |
| 2022-07-18 | $0.22 | $0.22 | 41,800 |
| 2022-07-15 | $0.22 | $0.22 | 25,000 |
| 2022-07-14 | $0.22 | $0.22 | 34,500 |
| 2022-07-13 | $0.21 | $0.21 | 31,200 |
| 2022-07-12 | $0.21 | $0.21 | 1,670 |
| 2022-07-11 | $0.22 | $0.22 | 336,420 |
| 2022-07-08 | $0.22 | $0.22 | 220 |
| 2022-07-07 | $0.22 | $0.22 | 428 |
| 2022-07-06 | $0.22 | $0.22 | 370 |
| 2022-07-05 | $0.22 | $0.22 | 47,700 |
| 2022-07-01 | $0.23 | $0.23 | 7,428 |
| 2022-06-30 | $0.22 | $0.22 | 16,020 |
| 2022-06-29 | $0.23 | $0.23 | 10,000 |
| 2022-06-28 | $0.26 | $0.26 | 0 |
| 2022-06-27 | $0.26 | $0.26 | 12,100 |
| 2022-06-24 | $0.25 | $0.25 | 1,000 |
| 2022-06-23 | $0.27 | $0.27 | 5,000 |
| 2022-06-22 | $0.27 | $0.27 | 500 |
| 2022-06-21 | $0.26 | $0.26 | 4,125 |
| 2022-06-17 | $0.26 | $0.26 | 0 |
| 2022-06-16 | $0.26 | $0.26 | 2,000 |
| 2022-06-15 | $0.27 | $0.27 | 30,000 |
| 2022-06-14 | $0.26 | $0.26 | 9,410 |
| 2022-06-13 | $0.27 | $0.27 | 56,020 |
| 2022-06-10 | $0.28 | $0.28 | 12,600 |
| 2022-06-09 | $0.28 | $0.28 | 1,760 |
| 2022-06-08 | $0.31 | $0.31 | 18,770 |
| 2022-06-07 | $0.31 | $0.31 | 25,161 |
| 2022-06-06 | $0.32 | $0.32 | 2,300 |
| 2022-06-03 | $0.33 | $0.33 | 1,000 |
| 2022-06-02 | $0.31 | $0.31 | 500 |
| 2022-06-01 | $0.29 | $0.29 | 32,200 |
| 2022-05-31 | $0.30 | $0.30 | 3,488 |
| 2022-05-27 | $0.30 | $0.30 | 14,375 |
| 2022-05-26 | $0.28 | $0.28 | 7,100 |
| 2022-05-25 | $0.30 | $0.30 | 0 |
| 2022-05-24 | $0.30 | $0.30 | 21,040 |
| 2022-05-23 | $0.34 | $0.34 | 7,365 |
| 2022-05-20 | $0.32 | $0.32 | 24,250 |
| 2022-05-19 | $0.28 | $0.28 | 10,175 |
| 2022-05-18 | $0.29 | $0.29 | 25,000 |
| 2022-05-17 | $0.29 | $0.29 | 4,575 |
| 2022-05-16 | $0.29 | $0.29 | 10,300 |
| 2022-05-13 | $0.31 | $0.31 | 3,481 |
| 2022-05-12 | $0.30 | $0.30 | 27,100 |
| 2022-05-11 | $0.31 | $0.31 | 29,722 |
| 2022-05-10 | $0.29 | $0.29 | 261,055 |
| 2022-05-09 | $0.30 | $0.30 | 81,400 |
| 2022-05-06 | $0.34 | $0.34 | 56,377 |
| 2022-05-05 | $0.37 | $0.37 | 3,000 |
| 2022-05-04 | $0.38 | $0.38 | 54,730 |
| 2022-05-03 | $0.36 | $0.36 | 58,600 |
| 2022-05-02 | $0.36 | $0.36 | 27,800 |
| 2022-04-29 | $0.38 | $0.38 | 17,500 |
| 2022-04-28 | $0.37 | $0.37 | 7,800 |
| 2022-04-27 | $0.35 | $0.35 | 148,978 |
| 2022-04-26 | $0.36 | $0.36 | 39,250 |
| 2022-04-25 | $0.38 | $0.38 | 25,535 |
| 2022-04-22 | $0.40 | $0.40 | 116,001 |
| 2022-04-21 | $0.41 | $0.41 | 1,100 |
| 2022-04-20 | $0.42 | $0.42 | 86,050 |
| 2022-04-19 | $0.39 | $0.39 | 45,900 |
| 2022-04-18 | $0.40 | $0.40 | 23,790 |
| 2022-04-14 | $0.39 | $0.39 | 10,000 |
| 2022-04-13 | $0.40 | $0.40 | 11,424 |
| 2022-04-12 | $0.40 | $0.40 | 15,500 |
| 2022-04-11 | $0.41 | $0.41 | 22,670 |
| 2022-04-08 | $0.41 | $0.41 | 34,100 |
| 2022-04-07 | $0.39 | $0.39 | 19,030 |
| 2022-04-06 | $0.40 | $0.40 | 27,100 |
| 2022-04-05 | $0.42 | $0.42 | 28,850 |
| 2022-04-04 | $0.41 | $0.41 | 52,707 |
| 2022-04-01 | $0.42 | $0.42 | 12,500 |
| 2022-03-31 | $0.42 | $0.42 | 731 |
| 2022-03-30 | $0.41 | $0.41 | 3,590 |
| 2022-03-29 | $0.41 | $0.41 | 15,743 |
| 2022-03-28 | $0.40 | $0.40 | 84,462 |
| 2022-03-25 | $0.41 | $0.41 | 21,015 |
| 2022-03-24 | $0.42 | $0.42 | 0 |
| 2022-03-23 | $0.42 | $0.42 | 15,350 |
| 2022-03-22 | $0.40 | $0.40 | 3,595 |
| 2022-03-21 | $0.40 | $0.40 | 43,009 |
| 2022-03-18 | $0.41 | $0.41 | 72,100 |
| 2022-03-17 | $0.38 | $0.38 | 24,800 |
| 2022-03-16 | $0.38 | $0.38 | 30,512 |
| 2022-03-15 | $0.39 | $0.39 | 18,450 |
| 2022-03-14 | $0.39 | $0.39 | 14,250 |
| 2022-03-11 | $0.43 | $0.43 | 100 |
| 2022-03-10 | $0.43 | $0.43 | 14,200 |
| 2022-03-09 | $0.41 | $0.41 | 12,320 |
| 2022-03-08 | $0.42 | $0.42 | 28,750 |
| 2022-03-07 | $0.40 | $0.40 | 26,650 |
| 2022-03-04 | $0.40 | $0.40 | 10,190 |
| 2022-03-03 | $0.41 | $0.41 | 17,500 |
| 2022-03-02 | $0.42 | $0.42 | 4,800 |
| 2022-03-01 | $0.42 | $0.42 | 15,770 |
| 2022-02-28 | $0.43 | $0.43 | 2,250 |
| 2022-02-25 | $0.41 | $0.41 | 1,181 |
| 2022-02-24 | $0.42 | $0.42 | 21,081 |
| 2022-02-23 | $0.43 | $0.43 | 0 |
| 2022-02-22 | $0.43 | $0.43 | 12,100 |
| 2022-02-18 | $0.43 | $0.43 | 27,600 |
| 2022-02-17 | $0.43 | $0.43 | 19,081 |
| 2022-02-16 | $0.41 | $0.41 | 14,090 |
| 2022-02-15 | $0.38 | $0.38 | 25,014 |
| 2022-02-14 | $0.39 | $0.39 | 4,100 |
| 2022-02-11 | $0.39 | $0.39 | 13,600 |
| 2022-02-10 | $0.38 | $0.38 | 19,200 |
| 2022-02-09 | $0.37 | $0.37 | 41,090 |
| 2022-02-08 | $0.37 | $0.37 | 0 |
| 2022-02-07 | $0.37 | $0.37 | 68,950 |
| 2022-02-04 | $0.38 | $0.38 | 0 |
| 2022-02-03 | $0.38 | $0.38 | 0 |
| 2022-02-02 | $0.38 | $0.38 | 3,500 |
| 2022-02-01 | $0.39 | $0.39 | 14,752 |
| 2022-01-31 | $0.37 | $0.37 | 0 |
| 2022-01-28 | $0.37 | $0.37 | 34,175 |
| 2022-01-27 | $0.37 | $0.37 | 2,000 |
| 2022-01-26 | $0.38 | $0.38 | 21,000 |
| 2022-01-25 | $0.38 | $0.38 | 21,540 |
| 2022-01-24 | $0.38 | $0.38 | 70,990 |
| 2022-01-21 | $0.39 | $0.39 | 37,950 |
| 2022-01-20 | $0.39 | $0.39 | 63,889 |
| 2022-01-19 | $0.40 | $0.40 | 42,994 |
| 2022-01-18 | $0.40 | $0.40 | 81,750 |
| 2022-01-14 | $0.40 | $0.40 | 13,000 |
| 2022-01-13 | $0.40 | $0.40 | 5,682 |
| 2022-01-12 | $0.41 | $0.41 | 50,500 |
| 2022-01-11 | $0.42 | $0.42 | 14,600 |
| 2022-01-10 | $0.40 | $0.40 | 26,000 |
| 2022-01-07 | $0.38 | $0.38 | 11,000 |
| 2022-01-06 | $0.38 | $0.38 | 360 |
| 2022-01-05 | $0.40 | $0.40 | 1,701 |
| 2022-01-04 | $0.40 | $0.40 | 28,389 |
| 2022-01-03 | $0.43 | $0.43 | 0 |