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
- 2003-10-17 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 | $0.22 | $0.22 | 291,300 |
| 2022-12-29 | $0.22 | $0.22 | 189,500 |
| 2022-12-28 | $0.22 | $0.22 | 155,600 |
| 2022-12-27 | $0.24 | $0.24 | 269,400 |
| 2022-12-23 | $0.23 | $0.23 | 127,800 |
| 2022-12-22 | $0.24 | $0.24 | 395,200 |
| 2022-12-21 | $0.25 | $0.25 | 133,700 |
| 2022-12-20 | $0.26 | $0.26 | 365,900 |
| 2022-12-19 | $0.24 | $0.24 | 304,800 |
| 2022-12-16 | $0.27 | $0.27 | 221,600 |
| 2022-12-15 | $0.26 | $0.26 | 239,200 |
| 2022-12-14 | $0.27 | $0.27 | 85,500 |
| 2022-12-13 | $0.28 | $0.28 | 279,000 |
| 2022-12-12 | $0.27 | $0.27 | 152,400 |
| 2022-12-09 | $0.28 | $0.28 | 223,700 |
| 2022-12-08 | $0.28 | $0.28 | 293,200 |
| 2022-12-07 | $0.30 | $0.30 | 300,800 |
| 2022-12-06 | $0.29 | $0.29 | 335,900 |
| 2022-12-05 | $0.28 | $0.28 | 483,900 |
| 2022-12-02 | $0.31 | $0.31 | 921,000 |
| 2022-12-01 | $0.27 | $0.27 | 1,213,800 |
| 2022-11-30 | $0.25 | $0.25 | 121,100 |
| 2022-11-29 | $0.25 | $0.25 | 151,000 |
| 2022-11-28 | $0.25 | $0.25 | 248,900 |
| 2022-11-25 | $0.27 | $0.27 | 84,500 |
| 2022-11-23 | $0.26 | $0.26 | 469,700 |
| 2022-11-22 | $0.24 | $0.24 | 318,600 |
| 2022-11-21 | $0.21 | $0.21 | 102,400 |
| 2022-11-18 | $0.22 | $0.22 | 108,800 |
| 2022-11-17 | $0.23 | $0.23 | 224,600 |
| 2022-11-16 | $0.24 | $0.24 | 382,400 |
| 2022-11-15 | $0.24 | $0.24 | 197,600 |
| 2022-11-14 | $0.25 | $0.25 | 512,100 |
| 2022-11-11 | $0.24 | $0.24 | 225,400 |
| 2022-11-10 | $0.23 | $0.23 | 356,000 |
| 2022-11-09 | $0.23 | $0.23 | 164,100 |
| 2022-11-08 | $0.25 | $0.25 | 603,000 |
| 2022-11-07 | $0.22 | $0.22 | 186,600 |
| 2022-11-04 | $0.22 | $0.22 | 125,400 |
| 2022-11-03 | $0.19 | $0.19 | 166,200 |
| 2022-11-02 | $0.18 | $0.18 | 265,900 |
| 2022-11-01 | $0.20 | $0.20 | 167,100 |
| 2022-10-31 | $0.20 | $0.20 | 176,300 |
| 2022-10-28 | $0.20 | $0.20 | 488,400 |
| 2022-10-27 | $0.22 | $0.22 | 680,500 |
| 2022-10-26 | $0.20 | $0.20 | 285,400 |
| 2022-10-25 | $0.20 | $0.20 | 356,400 |
| 2022-10-24 | $0.20 | $0.20 | 309,400 |
| 2022-10-21 | $0.19 | $0.19 | 185,800 |
| 2022-10-20 | $0.18 | $0.18 | 386,800 |
| 2022-10-19 | $0.17 | $0.17 | 89,300 |
| 2022-10-18 | $0.17 | $0.17 | 77,200 |
| 2022-10-17 | $0.18 | $0.18 | 53,900 |
| 2022-10-14 | $0.17 | $0.17 | 214,800 |
| 2022-10-13 | $0.18 | $0.18 | 151,700 |
| 2022-10-12 | $0.17 | $0.17 | 127,000 |
| 2022-10-11 | $0.17 | $0.17 | 299,800 |
| 2022-10-10 | $0.17 | $0.17 | 259,400 |
| 2022-10-07 | $0.17 | $0.17 | 53,400 |
| 2022-10-06 | $0.19 | $0.19 | 159,800 |
| 2022-10-05 | $0.18 | $0.18 | 324,600 |
| 2022-10-04 | $0.18 | $0.18 | 354,300 |
| 2022-10-03 | $0.17 | $0.17 | 547,900 |
| 2022-09-30 | $0.15 | $0.15 | 56,800 |
| 2022-09-29 | $0.13 | $0.13 | 53,500 |
| 2022-09-28 | $0.13 | $0.13 | 89,400 |
| 2022-09-27 | $0.12 | $0.12 | 110,100 |
| 2022-09-26 | $0.12 | $0.12 | 106,400 |
| 2022-09-23 | $0.12 | $0.12 | 268,500 |
| 2022-09-22 | $0.12 | $0.12 | 129,900 |
| 2022-09-21 | $0.12 | $0.12 | 2,600 |
| 2022-09-20 | $0.11 | $0.11 | 5,900 |
| 2022-09-19 | $0.12 | $0.12 | 42,500 |
| 2022-09-16 | $0.13 | $0.13 | 109,800 |
| 2022-09-15 | $0.13 | $0.13 | 92,700 |
| 2022-09-14 | $0.13 | $0.13 | 19,600 |
| 2022-09-13 | $0.13 | $0.13 | 85,500 |
| 2022-09-12 | $0.14 | $0.14 | 103,700 |
| 2022-09-09 | $0.14 | $0.14 | 37,600 |
| 2022-09-08 | $0.14 | $0.14 | 42,300 |
| 2022-09-07 | $0.13 | $0.13 | 189,300 |
| 2022-09-06 | $0.13 | $0.13 | 25,200 |
| 2022-09-02 | $0.14 | $0.14 | 245,000 |
| 2022-09-01 | $0.13 | $0.13 | 58,900 |
| 2022-08-31 | $0.12 | $0.12 | 4,000 |
| 2022-08-30 | $0.13 | $0.13 | 31,200 |
| 2022-08-29 | $0.13 | $0.13 | 12,600 |
| 2022-08-26 | $0.14 | $0.14 | 67,200 |
| 2022-08-25 | $0.14 | $0.14 | 116,600 |
| 2022-08-24 | $0.13 | $0.13 | 34,000 |
| 2022-08-23 | $0.13 | $0.13 | 45,400 |
| 2022-08-22 | $0.13 | $0.13 | 23,900 |
| 2022-08-19 | $0.14 | $0.14 | 135,500 |
| 2022-08-18 | $0.14 | $0.14 | 124,500 |
| 2022-08-17 | $0.14 | $0.14 | 100,900 |
| 2022-08-16 | $0.13 | $0.13 | 71,900 |
| 2022-08-15 | $0.14 | $0.14 | 25,100 |
| 2022-08-12 | $0.13 | $0.13 | 9,300 |
| 2022-08-11 | $0.14 | $0.14 | 15,000 |
| 2022-08-10 | $0.14 | $0.14 | 58,900 |
| 2022-08-09 | $0.14 | $0.14 | 66,500 |
| 2022-08-08 | $0.13 | $0.13 | 8,200 |
| 2022-08-05 | $0.13 | $0.13 | 28,800 |
| 2022-08-04 | $0.13 | $0.13 | 17,200 |
| 2022-08-03 | $0.12 | $0.12 | 19,200 |
| 2022-08-02 | $0.14 | $0.14 | 2,000 |
| 2022-08-01 | $0.12 | $0.12 | 8,200 |
| 2022-07-29 | $0.14 | $0.14 | 13,300 |
| 2022-07-28 | $0.13 | $0.13 | 39,700 |
| 2022-07-27 | $0.11 | $0.11 | 128,700 |
| 2022-07-26 | $0.11 | $0.11 | 0 |
| 2022-07-25 | $0.11 | $0.11 | 53,200 |
| 2022-07-22 | $0.10 | $0.10 | 37,000 |
| 2022-07-21 | $0.10 | $0.10 | 32,400 |
| 2022-07-20 | $0.10 | $0.10 | 52,000 |
| 2022-07-19 | $0.11 | $0.11 | 62,500 |
| 2022-07-18 | $0.10 | $0.10 | 44,600 |
| 2022-07-15 | $0.10 | $0.10 | 106,800 |
| 2022-07-14 | $0.10 | $0.10 | 64,600 |
| 2022-07-13 | $0.11 | $0.11 | 69,400 |
| 2022-07-12 | $0.11 | $0.11 | 42,000 |
| 2022-07-11 | $0.10 | $0.10 | 59,500 |
| 2022-07-08 | $0.10 | $0.10 | 50,200 |
| 2022-07-07 | $0.11 | $0.11 | 57,400 |
| 2022-07-06 | $0.09 | $0.09 | 58,800 |
| 2022-07-05 | $0.09 | $0.09 | 89,700 |
| 2022-07-01 | $0.09 | $0.09 | 91,200 |
| 2022-06-30 | $0.09 | $0.09 | 54,000 |
| 2022-06-29 | $0.09 | $0.09 | 273,700 |
| 2022-06-28 | $0.09 | $0.09 | 79,400 |
| 2022-06-27 | $0.09 | $0.09 | 80,000 |
| 2022-06-24 | $0.09 | $0.09 | 48,600 |
| 2022-06-23 | $0.10 | $0.10 | 261,300 |
| 2022-06-22 | $0.11 | $0.11 | 88,600 |
| 2022-06-21 | $0.11 | $0.11 | 235,600 |
| 2022-06-17 | $0.13 | $0.13 | 102,500 |
| 2022-06-16 | $0.13 | $0.13 | 192,900 |
| 2022-06-15 | $0.12 | $0.12 | 64,700 |
| 2022-06-14 | $0.11 | $0.11 | 302,000 |
| 2022-06-13 | $0.12 | $0.12 | 145,800 |
| 2022-06-10 | $0.13 | $0.13 | 21,200 |
| 2022-06-09 | $0.13 | $0.13 | 12,000 |
| 2022-06-08 | $0.14 | $0.14 | 53,200 |
| 2022-06-07 | $0.16 | $0.16 | 20,900 |
| 2022-06-06 | $0.14 | $0.14 | 46,200 |
| 2022-06-03 | $0.14 | $0.14 | 47,000 |
| 2022-06-02 | $0.14 | $0.14 | 54,400 |
| 2022-06-01 | $0.11 | $0.11 | 43,800 |
| 2022-05-31 | $0.12 | $0.12 | 17,300 |
| 2022-05-27 | $0.11 | $0.11 | 53,500 |
| 2022-05-26 | $0.11 | $0.11 | 4,200 |
| 2022-05-25 | $0.11 | $0.11 | 39,500 |
| 2022-05-24 | $0.11 | $0.11 | 153,600 |
| 2022-05-23 | $0.12 | $0.12 | 7,300 |
| 2022-05-20 | $0.11 | $0.11 | 21,500 |
| 2022-05-19 | $0.11 | $0.11 | 48,200 |
| 2022-05-18 | $0.11 | $0.11 | 51,400 |
| 2022-05-17 | $0.11 | $0.11 | 142,400 |
| 2022-05-16 | $0.11 | $0.11 | 96,900 |
| 2022-05-13 | $0.11 | $0.11 | 21,800 |
| 2022-05-12 | $0.10 | $0.10 | 197,200 |
| 2022-05-11 | $0.11 | $0.11 | 87,500 |
| 2022-05-10 | $0.10 | $0.10 | 200,200 |
| 2022-05-09 | $0.12 | $0.12 | 110,800 |
| 2022-05-06 | $0.14 | $0.14 | 17,600 |
| 2022-05-05 | $0.13 | $0.13 | 38,100 |
| 2022-05-04 | $0.14 | $0.14 | 21,500 |
| 2022-05-03 | $0.14 | $0.14 | 0 |
| 2022-05-02 | $0.14 | $0.14 | 86,400 |
| 2022-04-29 | $0.15 | $0.15 | 14,600 |
| 2022-04-28 | $0.15 | $0.15 | 146,900 |
| 2022-04-27 | $0.13 | $0.13 | 72,900 |
| 2022-04-26 | $0.14 | $0.14 | 64,200 |
| 2022-04-25 | $0.15 | $0.15 | 122,000 |
| 2022-04-22 | $0.17 | $0.17 | 129,200 |
| 2022-04-21 | $0.18 | $0.18 | 33,700 |
| 2022-04-20 | $0.18 | $0.18 | 10,500 |
| 2022-04-19 | $0.17 | $0.17 | 126,500 |
| 2022-04-18 | $0.18 | $0.18 | 95,400 |
| 2022-04-14 | $0.18 | $0.18 | 76,700 |
| 2022-04-13 | $0.18 | $0.18 | 131,000 |
| 2022-04-12 | $0.18 | $0.18 | 47,300 |
| 2022-04-11 | $0.17 | $0.17 | 75,200 |
| 2022-04-08 | $0.17 | $0.17 | 91,200 |
| 2022-04-07 | $0.17 | $0.17 | 70,800 |
| 2022-04-06 | $0.18 | $0.18 | 71,000 |
| 2022-04-05 | $0.18 | $0.18 | 18,300 |
| 2022-04-04 | $0.18 | $0.18 | 83,800 |
| 2022-04-01 | $0.19 | $0.19 | 84,600 |
| 2022-03-31 | $0.20 | $0.20 | 21,800 |
| 2022-03-30 | $0.19 | $0.19 | 1,800 |
| 2022-03-29 | $0.19 | $0.19 | 65,100 |
| 2022-03-28 | $0.19 | $0.19 | 60,300 |
| 2022-03-25 | $0.20 | $0.20 | 72,900 |
| 2022-03-24 | $0.19 | $0.19 | 73,700 |
| 2022-03-23 | $0.19 | $0.19 | 24,300 |
| 2022-03-22 | $0.17 | $0.17 | 90,900 |
| 2022-03-21 | $0.19 | $0.19 | 216,000 |
| 2022-03-18 | $0.19 | $0.19 | 178,100 |
| 2022-03-17 | $0.20 | $0.20 | 112,800 |
| 2022-03-16 | $0.18 | $0.18 | 69,500 |
| 2022-03-15 | $0.17 | $0.17 | 171,000 |
| 2022-03-14 | $0.19 | $0.19 | 215,900 |
| 2022-03-11 | $0.20 | $0.20 | 43,300 |
| 2022-03-10 | $0.21 | $0.21 | 51,800 |
| 2022-03-09 | $0.21 | $0.21 | 102,900 |
| 2022-03-08 | $0.22 | $0.22 | 175,200 |
| 2022-03-07 | $0.21 | $0.21 | 160,500 |
| 2022-03-04 | $0.22 | $0.22 | 80,700 |
| 2022-03-03 | $0.21 | $0.21 | 164,500 |
| 2022-03-02 | $0.21 | $0.21 | 247,300 |
| 2022-03-01 | $0.27 | $0.27 | 49,300 |
| 2022-02-28 | $0.24 | $0.24 | 29,200 |
| 2022-02-25 | $0.24 | $0.24 | 40,300 |
| 2022-02-24 | $0.22 | $0.22 | 45,600 |
| 2022-02-23 | $0.23 | $0.23 | 197,400 |
| 2022-02-22 | $0.23 | $0.23 | 204,800 |
| 2022-02-18 | $0.20 | $0.20 | 152,600 |
| 2022-02-17 | $0.21 | $0.21 | 11,000 |
| 2022-02-16 | $0.21 | $0.21 | 49,900 |
| 2022-02-15 | $0.20 | $0.20 | 43,700 |
| 2022-02-14 | $0.21 | $0.21 | 10,900 |
| 2022-02-11 | $0.21 | $0.21 | 14,900 |
| 2022-02-10 | $0.19 | $0.19 | 16,500 |
| 2022-02-09 | $0.20 | $0.20 | 101,400 |
| 2022-02-08 | $0.20 | $0.20 | 33,200 |
| 2022-02-07 | $0.21 | $0.21 | 62,200 |
| 2022-02-04 | $0.19 | $0.19 | 52,100 |
| 2022-02-03 | $0.19 | $0.19 | 60,600 |
| 2022-02-02 | $0.19 | $0.19 | 29,400 |
| 2022-02-01 | $0.18 | $0.18 | 6,500 |
| 2022-01-31 | $0.18 | $0.18 | 28,000 |
| 2022-01-28 | $0.18 | $0.18 | 47,200 |
| 2022-01-27 | $0.17 | $0.17 | 11,900 |
| 2022-01-26 | $0.19 | $0.19 | 60,200 |
| 2022-01-25 | $0.19 | $0.19 | 603,900 |
| 2022-01-24 | $0.16 | $0.16 | 151,900 |
| 2022-01-21 | $0.17 | $0.17 | 80,700 |
| 2022-01-20 | $0.16 | $0.16 | 106,900 |
| 2022-01-19 | $0.16 | $0.16 | 157,500 |
| 2022-01-18 | $0.13 | $0.13 | 18,000 |
| 2022-01-14 | $0.13 | $0.13 | 68,500 |
| 2022-01-13 | $0.14 | $0.14 | 2,300 |
| 2022-01-12 | $0.13 | $0.13 | 29,400 |
| 2022-01-11 | $0.12 | $0.12 | 184,900 |
| 2022-01-10 | $0.13 | $0.13 | 85,800 |
| 2022-01-07 | $0.13 | $0.13 | 137,600 |
| 2022-01-06 | $0.13 | $0.13 | 82,200 |
| 2022-01-05 | $0.14 | $0.14 | 54,400 |
| 2022-01-04 | $0.14 | $0.14 | 90,200 |
| 2022-01-03 | $0.14 | $0.14 | 15,600 |