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
- 2015-08-27 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 | $0.11 | $0.11 | 155,627 |
| 2022-12-29 | $0.10 | $0.10 | 60,654 |
| 2022-12-28 | $0.10 | $0.10 | 135,322 |
| 2022-12-27 | $0.12 | $0.12 | 144,734 |
| 2022-12-23 | $0.12 | $0.12 | 20,700 |
| 2022-12-22 | $0.12 | $0.12 | 148,122 |
| 2022-12-21 | $0.12 | $0.12 | 84,188 |
| 2022-12-20 | $0.13 | $0.13 | 71,613 |
| 2022-12-19 | $0.12 | $0.12 | 20,023 |
| 2022-12-16 | $0.12 | $0.12 | 33,297 |
| 2022-12-15 | $0.13 | $0.13 | 57,830 |
| 2022-12-14 | $0.14 | $0.14 | 124,849 |
| 2022-12-13 | $0.14 | $0.14 | 69,639 |
| 2022-12-12 | $0.16 | $0.16 | 47,805 |
| 2022-12-09 | $0.16 | $0.16 | 46,854 |
| 2022-12-08 | $0.15 | $0.15 | 53,744 |
| 2022-12-07 | $0.14 | $0.14 | 25,133 |
| 2022-12-06 | $0.15 | $0.15 | 44,784 |
| 2022-12-05 | $0.16 | $0.16 | 52,441 |
| 2022-12-02 | $0.17 | $0.17 | 42,551 |
| 2022-12-01 | $0.16 | $0.16 | 322,775 |
| 2022-11-30 | $0.15 | $0.15 | 130,437 |
| 2022-11-29 | $0.15 | $0.15 | 142,979 |
| 2022-11-28 | $0.15 | $0.15 | 73,737 |
| 2022-11-25 | $0.15 | $0.15 | 130,702 |
| 2022-11-23 | $0.15 | $0.15 | 150,937 |
| 2022-11-22 | $0.12 | $0.12 | 32,320 |
| 2022-11-21 | $0.13 | $0.13 | 232,197 |
| 2022-11-18 | $0.11 | $0.11 | 48,822 |
| 2022-11-17 | $0.14 | $0.14 | 174,174 |
| 2022-11-16 | $0.13 | $0.13 | 393,225 |
| 2022-11-15 | $0.10 | $0.10 | 70,752 |
| 2022-11-14 | $0.10 | $0.10 | 194,246 |
| 2022-11-11 | $0.10 | $0.10 | 89,125 |
| 2022-11-10 | $0.10 | $0.10 | 95,550 |
| 2022-11-09 | $0.10 | $0.10 | 35,200 |
| 2022-11-08 | $0.10 | $0.10 | 129,768 |
| 2022-11-07 | $0.10 | $0.10 | 124,642 |
| 2022-11-04 | $0.10 | $0.10 | 16,980 |
| 2022-11-03 | $0.10 | $0.10 | 266,049 |
| 2022-11-02 | $0.08 | $0.08 | 37,800 |
| 2022-11-01 | $0.09 | $0.09 | 39,487 |
| 2022-10-31 | $0.09 | $0.09 | 20,640 |
| 2022-10-28 | $0.10 | $0.10 | 616,267 |
| 2022-10-27 | $0.09 | $0.09 | 64,434 |
| 2022-10-26 | $0.09 | $0.09 | 93,873 |
| 2022-10-25 | $0.10 | $0.10 | 242,312 |
| 2022-10-24 | $0.10 | $0.10 | 236,884 |
| 2022-10-21 | $0.09 | $0.09 | 272,641 |
| 2022-10-20 | $0.11 | $0.11 | 33,675 |
| 2022-10-19 | $0.11 | $0.11 | 69,445 |
| 2022-10-18 | $0.10 | $0.10 | 52,723 |
| 2022-10-17 | $0.11 | $0.11 | 284,545 |
| 2022-10-14 | $0.09 | $0.09 | 235,455 |
| 2022-10-13 | $0.11 | $0.11 | 101,116 |
| 2022-10-12 | $0.11 | $0.11 | 74,737 |
| 2022-10-11 | $0.14 | $0.14 | 37,502 |
| 2022-10-10 | $0.12 | $0.12 | 136,644 |
| 2022-10-07 | $0.11 | $0.11 | 108,987 |
| 2022-10-06 | $0.12 | $0.12 | 79,813 |
| 2022-10-05 | $0.12 | $0.12 | 56,415 |
| 2022-10-04 | $0.12 | $0.12 | 84,218 |
| 2022-10-03 | $0.12 | $0.12 | 181,220 |
| 2022-09-30 | $0.13 | $0.13 | 85,934 |
| 2022-09-29 | $0.13 | $0.13 | 202,622 |
| 2022-09-28 | $0.13 | $0.13 | 3,911 |
| 2022-09-27 | $0.13 | $0.13 | 39,841 |
| 2022-09-26 | $0.13 | $0.13 | 111,015 |
| 2022-09-23 | $0.12 | $0.12 | 273,913 |
| 2022-09-22 | $0.13 | $0.13 | 87,361 |
| 2022-09-21 | $0.14 | $0.14 | 54,290 |
| 2022-09-20 | $0.14 | $0.14 | 192,972 |
| 2022-09-19 | $0.15 | $0.15 | 16,945 |
| 2022-09-16 | $0.14 | $0.14 | 58,428 |
| 2022-09-15 | $0.15 | $0.15 | 77,790 |
| 2022-09-14 | $0.15 | $0.15 | 12,475 |
| 2022-09-13 | $0.15 | $0.15 | 69,406 |
| 2022-09-12 | $0.16 | $0.16 | 48,805 |
| 2022-09-09 | $0.15 | $0.15 | 24,388 |
| 2022-09-08 | $0.15 | $0.15 | 27,833 |
| 2022-09-07 | $0.16 | $0.16 | 4,173 |
| 2022-09-06 | $0.16 | $0.16 | 69,960 |
| 2022-09-02 | $0.16 | $0.16 | 49,390 |
| 2022-09-01 | $0.15 | $0.15 | 123,714 |
| 2022-08-31 | $0.16 | $0.16 | 30,520 |
| 2022-08-30 | $0.16 | $0.16 | 168,858 |
| 2022-08-29 | $0.16 | $0.16 | 162,453 |
| 2022-08-26 | $0.17 | $0.17 | 120,807 |
| 2022-08-25 | $0.17 | $0.17 | 27,946 |
| 2022-08-24 | $0.17 | $0.17 | 27,365 |
| 2022-08-23 | $0.17 | $0.17 | 34,700 |
| 2022-08-22 | $0.18 | $0.18 | 40,100 |
| 2022-08-19 | $0.18 | $0.18 | 53,151 |
| 2022-08-18 | $0.18 | $0.18 | 10,578 |
| 2022-08-17 | $0.18 | $0.18 | 44,718 |
| 2022-08-16 | $0.17 | $0.17 | 2,931 |
| 2022-08-15 | $0.17 | $0.17 | 21,661 |
| 2022-08-12 | $0.18 | $0.18 | 21,751 |
| 2022-08-11 | $0.18 | $0.18 | 88,684 |
| 2022-08-10 | $0.17 | $0.17 | 53,215 |
| 2022-08-09 | $0.17 | $0.17 | 21,630 |
| 2022-08-08 | $0.18 | $0.18 | 41,812 |
| 2022-08-05 | $0.17 | $0.17 | 21,990 |
| 2022-08-04 | $0.17 | $0.17 | 20,214 |
| 2022-08-03 | $0.17 | $0.17 | 70,574 |
| 2022-08-02 | $0.17 | $0.17 | 25,250 |
| 2022-08-01 | $0.17 | $0.17 | 35,405 |
| 2022-07-29 | $0.17 | $0.17 | 22,850 |
| 2022-07-28 | $0.16 | $0.16 | 68,831 |
| 2022-07-27 | $0.17 | $0.17 | 64,226 |
| 2022-07-26 | $0.17 | $0.17 | 29,600 |
| 2022-07-25 | $0.18 | $0.18 | 113,076 |
| 2022-07-22 | $0.17 | $0.17 | 63,936 |
| 2022-07-21 | $0.18 | $0.18 | 27,250 |
| 2022-07-20 | $0.18 | $0.18 | 27,358 |
| 2022-07-19 | $0.18 | $0.18 | 10,600 |
| 2022-07-18 | $0.17 | $0.17 | 147,446 |
| 2022-07-15 | $0.19 | $0.19 | 16,295 |
| 2022-07-14 | $0.19 | $0.19 | 52,850 |
| 2022-07-13 | $0.18 | $0.18 | 3,726 |
| 2022-07-12 | $0.19 | $0.19 | 8,600 |
| 2022-07-11 | $0.19 | $0.19 | 25,565 |
| 2022-07-08 | $0.19 | $0.19 | 65,722 |
| 2022-07-07 | $0.18 | $0.18 | 34,460 |
| 2022-07-06 | $0.19 | $0.19 | 11,397 |
| 2022-07-05 | $0.18 | $0.18 | 22,227 |
| 2022-07-01 | $0.19 | $0.19 | 151,560 |
| 2022-06-30 | $0.17 | $0.17 | 39,748 |
| 2022-06-29 | $0.19 | $0.19 | 22,516 |
| 2022-06-28 | $0.18 | $0.18 | 281,308 |
| 2022-06-27 | $0.18 | $0.18 | 40,122 |
| 2022-06-24 | $0.20 | $0.20 | 137,351 |
| 2022-06-23 | $0.18 | $0.18 | 23,481 |
| 2022-06-22 | $0.17 | $0.17 | 7,400 |
| 2022-06-21 | $0.17 | $0.17 | 15,885 |
| 2022-06-17 | $0.18 | $0.18 | 67,429 |
| 2022-06-16 | $0.17 | $0.17 | 61,900 |
| 2022-06-15 | $0.18 | $0.18 | 51,905 |
| 2022-06-14 | $0.19 | $0.19 | 75,150 |
| 2022-06-13 | $0.19 | $0.19 | 154,113 |
| 2022-06-10 | $0.20 | $0.20 | 240,849 |
| 2022-06-09 | $0.17 | $0.17 | 76,740 |
| 2022-06-08 | $0.16 | $0.16 | 41,140 |
| 2022-06-07 | $0.16 | $0.16 | 63,910 |
| 2022-06-06 | $0.16 | $0.16 | 29,818 |
| 2022-06-03 | $0.17 | $0.17 | 16,176 |
| 2022-06-02 | $0.17 | $0.17 | 14,424 |
| 2022-06-01 | $0.17 | $0.17 | 39,071 |
| 2022-05-31 | $0.17 | $0.17 | 14,480 |
| 2022-05-27 | $0.16 | $0.16 | 99,071 |
| 2022-05-26 | $0.15 | $0.15 | 13,250 |
| 2022-05-25 | $0.15 | $0.15 | 28,742 |
| 2022-05-24 | $0.17 | $0.17 | 17,897 |
| 2022-05-23 | $0.16 | $0.16 | 101,223 |
| 2022-05-20 | $0.15 | $0.15 | 26,055 |
| 2022-05-19 | $0.15 | $0.15 | 199,885 |
| 2022-05-18 | $0.14 | $0.14 | 148,573 |
| 2022-05-17 | $0.15 | $0.15 | 333,347 |
| 2022-05-16 | $0.14 | $0.14 | 68,186 |
| 2022-05-13 | $0.14 | $0.14 | 131,605 |
| 2022-05-12 | $0.15 | $0.15 | 89,250 |
| 2022-05-11 | $0.15 | $0.15 | 311,903 |
| 2022-05-10 | $0.16 | $0.16 | 11,555 |
| 2022-05-09 | $0.17 | $0.17 | 52,331 |
| 2022-05-06 | $0.17 | $0.17 | 166,583 |
| 2022-05-05 | $0.17 | $0.17 | 85,373 |
| 2022-05-04 | $0.18 | $0.18 | 45,213 |
| 2022-05-03 | $0.17 | $0.17 | 8,595 |
| 2022-05-02 | $0.17 | $0.17 | 77,914 |
| 2022-04-29 | $0.17 | $0.17 | 232,411 |
| 2022-04-28 | $0.18 | $0.18 | 60,600 |
| 2022-04-27 | $0.18 | $0.18 | 113,465 |
| 2022-04-26 | $0.17 | $0.17 | 111,283 |
| 2022-04-25 | $0.18 | $0.18 | 301,233 |
| 2022-04-22 | $0.19 | $0.19 | 369,111 |
| 2022-04-21 | $0.19 | $0.19 | 154,546 |
| 2022-04-20 | $0.19 | $0.19 | 108,791 |
| 2022-04-19 | $0.19 | $0.19 | 41,130 |
| 2022-04-18 | $0.19 | $0.19 | 625,635 |
| 2022-04-14 | $0.17 | $0.17 | 14,523 |
| 2022-04-13 | $0.19 | $0.19 | 61,938 |
| 2022-04-12 | $0.17 | $0.17 | 65,505 |
| 2022-04-11 | $0.17 | $0.17 | 115,293 |
| 2022-04-08 | $0.18 | $0.18 | 155,032 |
| 2022-04-07 | $0.17 | $0.17 | 52,592 |
| 2022-04-06 | $0.17 | $0.17 | 253,972 |
| 2022-04-05 | $0.16 | $0.16 | 61,134 |
| 2022-04-04 | $0.16 | $0.16 | 33,881 |
| 2022-04-01 | $0.16 | $0.16 | 41,317 |
| 2022-03-31 | $0.16 | $0.16 | 160,228 |
| 2022-03-30 | $0.16 | $0.16 | 508,510 |
| 2022-03-29 | $0.15 | $0.15 | 141,307 |
| 2022-03-28 | $0.16 | $0.16 | 154,338 |
| 2022-03-25 | $0.17 | $0.17 | 217,519 |
| 2022-03-24 | $0.16 | $0.16 | 173,522 |
| 2022-03-23 | $0.17 | $0.17 | 183,715 |
| 2022-03-22 | $0.17 | $0.17 | 114,029 |
| 2022-03-21 | $0.16 | $0.16 | 90,537 |
| 2022-03-18 | $0.17 | $0.17 | 50,658 |
| 2022-03-17 | $0.16 | $0.16 | 69,600 |
| 2022-03-16 | $0.16 | $0.16 | 104,555 |
| 2022-03-15 | $0.16 | $0.16 | 76,495 |
| 2022-03-14 | $0.16 | $0.16 | 75,054 |
| 2022-03-11 | $0.16 | $0.16 | 64,315 |
| 2022-03-10 | $0.15 | $0.15 | 35,402 |
| 2022-03-09 | $0.16 | $0.16 | 102,415 |
| 2022-03-08 | $0.16 | $0.16 | 87,711 |
| 2022-03-07 | $0.15 | $0.15 | 263,475 |
| 2022-03-04 | $0.18 | $0.18 | 109,368 |
| 2022-03-03 | $0.18 | $0.18 | 15,931 |
| 2022-03-02 | $0.18 | $0.18 | 138,327 |
| 2022-03-01 | $0.18 | $0.18 | 55,595 |
| 2022-02-28 | $0.18 | $0.18 | 86,249 |
| 2022-02-25 | $0.17 | $0.17 | 206,441 |
| 2022-02-24 | $0.17 | $0.17 | 73,466 |
| 2022-02-23 | $0.19 | $0.19 | 168,523 |
| 2022-02-22 | $0.19 | $0.19 | 97,300 |
| 2022-02-18 | $0.19 | $0.19 | 41,664 |
| 2022-02-17 | $0.19 | $0.19 | 49,686 |
| 2022-02-16 | $0.19 | $0.19 | 26,841 |
| 2022-02-15 | $0.19 | $0.19 | 72,516 |
| 2022-02-14 | $0.19 | $0.19 | 41,247 |
| 2022-02-11 | $0.20 | $0.20 | 114,585 |
| 2022-02-10 | $0.20 | $0.20 | 8,760 |
| 2022-02-09 | $0.21 | $0.21 | 3,722 |
| 2022-02-08 | $0.19 | $0.19 | 73,568 |
| 2022-02-07 | $0.19 | $0.19 | 210,933 |
| 2022-02-04 | $0.20 | $0.20 | 74,969 |
| 2022-02-03 | $0.20 | $0.20 | 94,953 |
| 2022-02-02 | $0.20 | $0.20 | 99,380 |
| 2022-02-01 | $0.20 | $0.20 | 142,637 |
| 2022-01-31 | $0.21 | $0.21 | 92,388 |
| 2022-01-28 | $0.21 | $0.21 | 147,962 |
| 2022-01-27 | $0.21 | $0.21 | 60,684 |
| 2022-01-26 | $0.19 | $0.19 | 99,690 |
| 2022-01-25 | $0.20 | $0.20 | 256,848 |
| 2022-01-24 | $0.20 | $0.20 | 114,213 |
| 2022-01-21 | $0.20 | $0.20 | 539,624 |
| 2022-01-20 | $0.21 | $0.21 | 350,073 |
| 2022-01-19 | $0.21 | $0.21 | 157,079 |
| 2022-01-18 | $0.20 | $0.20 | 116,986 |
| 2022-01-14 | $0.20 | $0.20 | 87,400 |
| 2022-01-13 | $0.20 | $0.20 | 25,778 |
| 2022-01-12 | $0.20 | $0.20 | 211,955 |
| 2022-01-11 | $0.19 | $0.19 | 486,766 |
| 2022-01-10 | $0.20 | $0.20 | 444,750 |
| 2022-01-07 | $0.20 | $0.20 | 390,881 |
| 2022-01-06 | $0.21 | $0.21 | 84,340 |
| 2022-01-05 | $0.22 | $0.22 | 281,246 |
| 2022-01-04 | $0.22 | $0.22 | 118,282 |
| 2022-01-03 | $0.19 | $0.19 | 52,791 |