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
- 2010-04-26 to 2026-08-27
- 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 | $0.15 | $0.15 | 71,700 |
| 2022-12-29 | $0.16 | $0.16 | 218,400 |
| 2022-12-28 | $0.14 | $0.14 | 68,500 |
| 2022-12-27 | $0.14 | $0.14 | 89,500 |
| 2022-12-23 | $0.13 | $0.13 | 67,300 |
| 2022-12-22 | $0.13 | $0.13 | 151,400 |
| 2022-12-21 | $0.14 | $0.14 | 73,100 |
| 2022-12-20 | $0.13 | $0.13 | 140,900 |
| 2022-12-19 | $0.14 | $0.14 | 374,300 |
| 2022-12-16 | $0.14 | $0.14 | 217,600 |
| 2022-12-15 | $0.14 | $0.14 | 144,400 |
| 2022-12-14 | $0.15 | $0.15 | 125,500 |
| 2022-12-13 | $0.15 | $0.15 | 165,800 |
| 2022-12-12 | $0.16 | $0.16 | 136,700 |
| 2022-12-09 | $0.14 | $0.14 | 323,100 |
| 2022-12-08 | $0.15 | $0.15 | 178,700 |
| 2022-12-07 | $0.15 | $0.15 | 323,400 |
| 2022-12-06 | $0.14 | $0.14 | 641,100 |
| 2022-12-05 | $0.16 | $0.16 | 118,100 |
| 2022-12-02 | $0.16 | $0.16 | 307,400 |
| 2022-12-01 | $0.16 | $0.16 | 150,100 |
| 2022-11-30 | $0.16 | $0.16 | 45,100 |
| 2022-11-29 | $0.16 | $0.16 | 106,800 |
| 2022-11-28 | $0.17 | $0.17 | 163,300 |
| 2022-11-25 | $0.17 | $0.17 | 25,200 |
| 2022-11-23 | $0.17 | $0.17 | 62,100 |
| 2022-11-22 | $0.17 | $0.17 | 59,200 |
| 2022-11-21 | $0.16 | $0.16 | 235,400 |
| 2022-11-18 | $0.17 | $0.17 | 184,600 |
| 2022-11-17 | $0.16 | $0.16 | 51,000 |
| 2022-11-16 | $0.16 | $0.16 | 69,100 |
| 2022-11-15 | $0.16 | $0.16 | 370,800 |
| 2022-11-14 | $0.20 | $0.20 | 62,200 |
| 2022-11-11 | $0.18 | $0.18 | 107,400 |
| 2022-11-10 | $0.17 | $0.17 | 72,700 |
| 2022-11-09 | $0.16 | $0.16 | 31,300 |
| 2022-11-08 | $0.17 | $0.17 | 261,600 |
| 2022-11-07 | $0.18 | $0.18 | 78,000 |
| 2022-11-04 | $0.19 | $0.19 | 121,400 |
| 2022-11-03 | $0.19 | $0.19 | 120,300 |
| 2022-11-02 | $0.20 | $0.20 | 158,700 |
| 2022-11-01 | $0.19 | $0.19 | 265,500 |
| 2022-10-31 | $0.20 | $0.20 | 36,900 |
| 2022-10-28 | $0.19 | $0.19 | 158,400 |
| 2022-10-27 | $0.21 | $0.21 | 82,600 |
| 2022-10-26 | $0.21 | $0.21 | 44,000 |
| 2022-10-25 | $0.23 | $0.23 | 122,900 |
| 2022-10-24 | $0.23 | $0.23 | 154,700 |
| 2022-10-21 | $0.21 | $0.21 | 69,200 |
| 2022-10-20 | $0.20 | $0.20 | 188,800 |
| 2022-10-19 | $0.19 | $0.19 | 555,100 |
| 2022-10-18 | $0.18 | $0.18 | 88,900 |
| 2022-10-17 | $0.17 | $0.17 | 356,700 |
| 2022-10-14 | $0.18 | $0.18 | 139,300 |
| 2022-10-13 | $0.19 | $0.19 | 128,100 |
| 2022-10-12 | $0.18 | $0.18 | 92,200 |
| 2022-10-11 | $0.19 | $0.19 | 39,100 |
| 2022-10-10 | $0.19 | $0.19 | 111,200 |
| 2022-10-07 | $0.20 | $0.20 | 134,400 |
| 2022-10-06 | $0.19 | $0.19 | 127,700 |
| 2022-10-05 | $0.21 | $0.21 | 115,800 |
| 2022-10-04 | $0.22 | $0.22 | 90,200 |
| 2022-10-03 | $0.20 | $0.20 | 256,500 |
| 2022-09-30 | $0.18 | $0.18 | 39,100 |
| 2022-09-29 | $0.19 | $0.19 | 101,500 |
| 2022-09-28 | $0.22 | $0.22 | 13,700 |
| 2022-09-27 | $0.23 | $0.23 | 84,800 |
| 2022-09-26 | $0.23 | $0.23 | 3,600 |
| 2022-09-23 | $0.21 | $0.21 | 41,300 |
| 2022-09-22 | $0.22 | $0.22 | 61,000 |
| 2022-09-21 | $0.22 | $0.22 | 93,500 |
| 2022-09-20 | $0.23 | $0.23 | 152,500 |
| 2022-09-19 | $0.22 | $0.22 | 207,600 |
| 2022-09-16 | $0.24 | $0.24 | 112,800 |
| 2022-09-15 | $0.22 | $0.22 | 71,900 |
| 2022-09-14 | $0.24 | $0.24 | 322,400 |
| 2022-09-13 | $0.26 | $0.26 | 71,700 |
| 2022-09-12 | $0.26 | $0.26 | 198,200 |
| 2022-09-09 | $0.28 | $0.28 | 150,200 |
| 2022-09-08 | $0.25 | $0.25 | 189,900 |
| 2022-09-07 | $0.28 | $0.28 | 348,200 |
| 2022-09-06 | $0.27 | $0.27 | 595,000 |
| 2022-09-02 | $0.24 | $0.24 | 179,900 |
| 2022-09-01 | $0.23 | $0.23 | 436,700 |
| 2022-08-31 | $0.27 | $0.27 | 465,600 |
| 2022-08-30 | $0.28 | $0.28 | 1,080,200 |
| 2022-08-29 | $0.26 | $0.26 | 486,200 |
| 2022-08-26 | $0.22 | $0.22 | 204,900 |
| 2022-08-25 | $0.22 | $0.22 | 414,200 |
| 2022-08-24 | $0.19 | $0.19 | 172,400 |
| 2022-08-23 | $0.17 | $0.17 | 165,100 |
| 2022-08-22 | $0.19 | $0.19 | 182,100 |
| 2022-08-19 | $0.18 | $0.18 | 64,700 |
| 2022-08-18 | $0.18 | $0.18 | 164,400 |
| 2022-08-17 | $0.19 | $0.19 | 41,300 |
| 2022-08-16 | $0.19 | $0.19 | 220,700 |
| 2022-08-15 | $0.20 | $0.20 | 307,300 |
| 2022-08-12 | $0.17 | $0.17 | 193,500 |
| 2022-08-11 | $0.18 | $0.18 | 396,100 |
| 2022-08-10 | $0.19 | $0.19 | 137,200 |
| 2022-08-09 | $0.16 | $0.16 | 58,600 |
| 2022-08-08 | $0.16 | $0.16 | 56,400 |
| 2022-08-05 | $0.15 | $0.15 | 310,300 |
| 2022-08-04 | $0.16 | $0.16 | 54,900 |
| 2022-08-03 | $0.16 | $0.16 | 187,200 |
| 2022-08-02 | $0.15 | $0.15 | 321,800 |
| 2022-08-01 | $0.15 | $0.15 | 42,300 |
| 2022-07-29 | $0.13 | $0.13 | 48,700 |
| 2022-07-28 | $0.14 | $0.14 | 146,700 |
| 2022-07-27 | $0.14 | $0.14 | 55,200 |
| 2022-07-26 | $0.13 | $0.13 | 160,500 |
| 2022-07-25 | $0.12 | $0.12 | 81,700 |
| 2022-07-22 | $0.13 | $0.13 | 168,300 |
| 2022-07-21 | $0.13 | $0.13 | 419,600 |
| 2022-07-20 | $0.13 | $0.13 | 52,300 |
| 2022-07-19 | $0.11 | $0.11 | 134,300 |
| 2022-07-18 | $0.11 | $0.11 | 106,000 |
| 2022-07-15 | $0.12 | $0.12 | 160,300 |
| 2022-07-14 | $0.12 | $0.12 | 146,500 |
| 2022-07-13 | $0.14 | $0.14 | 139,400 |
| 2022-07-12 | $0.14 | $0.14 | 25,400 |
| 2022-07-11 | $0.14 | $0.14 | 90,800 |
| 2022-07-08 | $0.14 | $0.14 | 80,700 |
| 2022-07-07 | $0.14 | $0.14 | 494,700 |
| 2022-07-06 | $0.14 | $0.14 | 366,600 |
| 2022-07-05 | $0.16 | $0.16 | 273,800 |
| 2022-07-01 | $0.19 | $0.19 | 24,700 |
| 2022-06-30 | $0.18 | $0.18 | 84,400 |
| 2022-06-29 | $0.16 | $0.16 | 54,800 |
| 2022-06-28 | $0.17 | $0.17 | 69,800 |
| 2022-06-27 | $0.17 | $0.17 | 50,600 |
| 2022-06-24 | $0.16 | $0.16 | 578,300 |
| 2022-06-23 | $0.15 | $0.15 | 221,200 |
| 2022-06-22 | $0.17 | $0.17 | 177,800 |
| 2022-06-21 | $0.17 | $0.17 | 241,800 |
| 2022-06-17 | $0.14 | $0.14 | 835,200 |
| 2022-06-16 | $0.17 | $0.17 | 449,700 |
| 2022-06-15 | $0.19 | $0.19 | 368,400 |
| 2022-06-14 | $0.17 | $0.17 | 776,700 |
| 2022-06-13 | $0.24 | $0.24 | 303,000 |
| 2022-06-10 | $0.27 | $0.27 | 303,000 |
| 2022-06-09 | $0.26 | $0.26 | 264,200 |
| 2022-06-08 | $0.22 | $0.22 | 384,000 |
| 2022-06-07 | $0.23 | $0.23 | 560,700 |
| 2022-06-06 | $0.23 | $0.23 | 1,153,400 |
| 2022-06-03 | $0.20 | $0.20 | 581,800 |
| 2022-06-02 | $0.18 | $0.18 | 126,600 |
| 2022-06-01 | $0.17 | $0.17 | 312,400 |
| 2022-05-31 | $0.18 | $0.18 | 359,300 |
| 2022-05-27 | $0.20 | $0.20 | 368,500 |
| 2022-05-26 | $0.20 | $0.20 | 885,800 |
| 2022-05-25 | $0.18 | $0.18 | 650,700 |
| 2022-05-24 | $0.14 | $0.14 | 229,500 |
| 2022-05-23 | $0.14 | $0.14 | 297,200 |
| 2022-05-20 | $0.13 | $0.13 | 541,400 |
| 2022-05-19 | $0.14 | $0.14 | 161,300 |
| 2022-05-18 | $0.13 | $0.13 | 198,200 |
| 2022-05-17 | $0.13 | $0.13 | 309,500 |
| 2022-05-16 | $0.15 | $0.15 | 703,500 |
| 2022-05-13 | $0.11 | $0.11 | 571,700 |
| 2022-05-12 | $0.08 | $0.08 | 177,200 |
| 2022-05-11 | $0.08 | $0.08 | 342,400 |
| 2022-05-10 | $0.10 | $0.10 | 158,000 |
| 2022-05-09 | $0.10 | $0.10 | 361,200 |
| 2022-05-06 | $0.12 | $0.12 | 244,500 |
| 2022-05-05 | $0.13 | $0.13 | 190,300 |
| 2022-05-04 | $0.14 | $0.14 | 411,300 |
| 2022-05-03 | $0.14 | $0.14 | 391,400 |
| 2022-05-02 | $0.14 | $0.14 | 558,600 |
| 2022-04-29 | $0.15 | $0.15 | 1,812,600 |
| 2022-04-28 | $0.12 | $0.12 | 674,600 |
| 2022-04-27 | $0.10 | $0.10 | 930,900 |
| 2022-04-26 | $0.08 | $0.08 | 474,900 |
| 2022-04-25 | $0.08 | $0.08 | 390,300 |
| 2022-04-22 | $0.10 | $0.10 | 714,700 |
| 2022-04-21 | $0.11 | $0.11 | 2,468,200 |
| 2022-04-20 | $0.06 | $0.06 | 352,600 |
| 2022-04-19 | $0.06 | $0.06 | 319,300 |
| 2022-04-18 | $0.06 | $0.06 | 65,100 |
| 2022-04-14 | $0.06 | $0.06 | 98,200 |
| 2022-04-13 | $0.06 | $0.06 | 70,600 |
| 2022-04-12 | $0.06 | $0.06 | 28,000 |
| 2022-04-11 | $0.06 | $0.06 | 309,000 |
| 2022-04-08 | $0.06 | $0.06 | 224,500 |
| 2022-04-07 | $0.06 | $0.06 | 243,000 |
| 2022-04-06 | $0.05 | $0.05 | 3,300 |
| 2022-04-05 | $0.05 | $0.05 | 526,500 |
| 2022-04-04 | $0.05 | $0.05 | 305,700 |
| 2022-04-01 | $0.06 | $0.06 | 6,500 |
| 2022-03-31 | $0.06 | $0.06 | 140,300 |
| 2022-03-30 | $0.06 | $0.06 | 55,400 |
| 2022-03-29 | $0.07 | $0.07 | 124,800 |
| 2022-03-28 | $0.07 | $0.07 | 11,800 |
| 2022-03-25 | $0.07 | $0.07 | 99,900 |
| 2022-03-24 | $0.06 | $0.06 | 52,100 |
| 2022-03-23 | $0.06 | $0.06 | 54,000 |
| 2022-03-22 | $0.05 | $0.05 | 0 |
| 2022-03-21 | $0.05 | $0.05 | 26,600 |
| 2022-03-18 | $0.05 | $0.05 | 52,900 |
| 2022-03-17 | $0.05 | $0.05 | 39,000 |
| 2022-03-16 | $0.05 | $0.05 | 40,000 |
| 2022-03-15 | $0.05 | $0.05 | 48,400 |
| 2022-03-14 | $0.05 | $0.05 | 100 |
| 2022-03-11 | $0.05 | $0.05 | 61,100 |
| 2022-03-10 | $0.05 | $0.05 | 161,000 |
| 2022-03-09 | $0.05 | $0.05 | 4,200 |
| 2022-03-08 | $0.05 | $0.05 | 28,200 |
| 2022-03-07 | $0.05 | $0.05 | 8,000 |
| 2022-03-04 | $0.04 | $0.04 | 49,100 |
| 2022-03-03 | $0.05 | $0.05 | 146,000 |
| 2022-03-02 | $0.05 | $0.05 | 30,100 |
| 2022-03-01 | $0.05 | $0.05 | 50,700 |
| 2022-02-28 | $0.05 | $0.05 | 1,000 |
| 2022-02-25 | $0.05 | $0.05 | 0 |
| 2022-02-24 | $0.05 | $0.05 | 58,000 |
| 2022-02-23 | $0.05 | $0.05 | 84,100 |
| 2022-02-22 | $0.05 | $0.05 | 19,900 |
| 2022-02-18 | $0.05 | $0.05 | 54,600 |
| 2022-02-17 | $0.04 | $0.04 | 70,700 |
| 2022-02-16 | $0.05 | $0.05 | 79,500 |
| 2022-02-15 | $0.04 | $0.04 | 43,300 |
| 2022-02-14 | $0.05 | $0.05 | 113,100 |
| 2022-02-11 | $0.05 | $0.05 | 3,000 |
| 2022-02-10 | $0.05 | $0.05 | 18,600 |
| 2022-02-09 | $0.05 | $0.05 | 0 |
| 2022-02-08 | $0.05 | $0.05 | 11,000 |
| 2022-02-07 | $0.05 | $0.05 | 20,000 |
| 2022-02-04 | $0.05 | $0.05 | 33,000 |
| 2022-02-03 | $0.05 | $0.05 | 6,600 |
| 2022-02-02 | $0.05 | $0.05 | 7,100 |
| 2022-02-01 | $0.04 | $0.04 | 800 |
| 2022-01-31 | $0.05 | $0.05 | 16,500 |
| 2022-01-28 | $0.05 | $0.05 | 23,000 |
| 2022-01-27 | $0.05 | $0.05 | 21,800 |
| 2022-01-26 | $0.05 | $0.05 | 110,000 |
| 2022-01-25 | $0.05 | $0.05 | 28,800 |
| 2022-01-24 | $0.05 | $0.05 | 10,800 |
| 2022-01-21 | $0.05 | $0.05 | 23,500 |
| 2022-01-20 | $0.05 | $0.05 | 118,700 |
| 2022-01-19 | $0.06 | $0.06 | 3,400 |
| 2022-01-18 | $0.06 | $0.06 | 5,500 |
| 2022-01-14 | $0.05 | $0.05 | 66,400 |
| 2022-01-13 | $0.06 | $0.06 | 34,400 |
| 2022-01-12 | $0.05 | $0.05 | 2,000 |
| 2022-01-11 | $0.05 | $0.05 | 140,700 |
| 2022-01-10 | $0.05 | $0.05 | 37,800 |
| 2022-01-07 | $0.05 | $0.05 | 61,500 |
| 2022-01-06 | $0.05 | $0.05 | 0 |
| 2022-01-05 | $0.05 | $0.05 | 84,300 |
| 2022-01-04 | $0.05 | $0.05 | 121,000 |
| 2022-01-03 | $0.06 | $0.06 | 38,900 |