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
- 2021-01-08 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 | $0.35 | $0.35 | 197,100 |
| 2022-12-29 | $0.34 | $0.34 | 778,300 |
| 2022-12-28 | $0.30 | $0.30 | 173,300 |
| 2022-12-27 | $0.18 | $0.18 | 54,200 |
| 2022-12-23 | $0.15 | $0.15 | 186,000 |
| 2022-12-22 | $0.18 | $0.18 | 199,300 |
| 2022-12-21 | $0.13 | $0.13 | 220,000 |
| 2022-12-20 | $0.13 | $0.13 | 78,300 |
| 2022-12-19 | $0.14 | $0.14 | 118,600 |
| 2022-12-16 | $0.15 | $0.15 | 420,200 |
| 2022-12-15 | $0.14 | $0.14 | 144,500 |
| 2022-12-14 | $0.15 | $0.15 | 125,200 |
| 2022-12-13 | $0.15 | $0.15 | 151,500 |
| 2022-12-12 | $0.15 | $0.15 | 50,100 |
| 2022-12-09 | $0.14 | $0.14 | 54,400 |
| 2022-12-08 | $0.16 | $0.16 | 150,500 |
| 2022-12-07 | $0.15 | $0.15 | 114,400 |
| 2022-12-06 | $0.18 | $0.18 | 193,100 |
| 2022-12-05 | $0.15 | $0.15 | 169,100 |
| 2022-12-02 | $0.18 | $0.18 | 19,600 |
| 2022-12-01 | $0.17 | $0.17 | 20,200 |
| 2022-11-30 | $0.16 | $0.16 | 16,800 |
| 2022-11-29 | $0.17 | $0.17 | 22,700 |
| 2022-11-28 | $0.17 | $0.17 | 26,300 |
| 2022-11-25 | $0.16 | $0.16 | 119,300 |
| 2022-11-23 | $0.16 | $0.16 | 133,100 |
| 2022-11-22 | $0.17 | $0.17 | 148,700 |
| 2022-11-21 | $0.17 | $0.17 | 64,300 |
| 2022-11-18 | $0.21 | $0.21 | 155,300 |
| 2022-11-17 | $0.21 | $0.21 | 155,000 |
| 2022-11-16 | $0.22 | $0.22 | 90,700 |
| 2022-11-15 | $0.21 | $0.21 | 147,700 |
| 2022-11-14 | $0.20 | $0.20 | 120,300 |
| 2022-11-11 | $0.23 | $0.23 | 27,800 |
| 2022-11-10 | $0.23 | $0.23 | 121,800 |
| 2022-11-09 | $0.21 | $0.21 | 312,000 |
| 2022-11-08 | $0.20 | $0.20 | 93,400 |
| 2022-11-07 | $0.21 | $0.21 | 248,900 |
| 2022-11-04 | $0.23 | $0.23 | 126,800 |
| 2022-11-03 | $0.24 | $0.24 | 171,300 |
| 2022-11-02 | $0.25 | $0.25 | 40,700 |
| 2022-11-01 | $0.25 | $0.25 | 122,100 |
| 2022-10-31 | $0.23 | $0.23 | 250,900 |
| 2022-10-28 | $0.23 | $0.23 | 794,500 |
| 2022-10-27 | $0.30 | $0.30 | 138,000 |
| 2022-10-26 | $0.34 | $0.34 | 62,500 |
| 2022-10-25 | $0.33 | $0.33 | 61,500 |
| 2022-10-24 | $0.32 | $0.32 | 72,400 |
| 2022-10-21 | $0.31 | $0.31 | 49,000 |
| 2022-10-20 | $0.40 | $0.40 | 145,500 |
| 2022-10-19 | $0.35 | $0.35 | 61,500 |
| 2022-10-18 | $0.40 | $0.40 | 612,200 |
| 2022-10-17 | $0.39 | $0.39 | 218,000 |
| 2022-10-14 | $0.32 | $0.32 | 236,400 |
| 2022-10-13 | $0.29 | $0.29 | 45,600 |
| 2022-10-12 | $0.29 | $0.29 | 40,300 |
| 2022-10-11 | $0.32 | $0.32 | 89,200 |
| 2022-10-10 | $0.32 | $0.32 | 120,400 |
| 2022-10-07 | $0.29 | $0.29 | 126,000 |
| 2022-10-06 | $0.28 | $0.28 | 101,200 |
| 2022-10-05 | $0.25 | $0.25 | 34,000 |
| 2022-10-04 | $0.28 | $0.28 | 57,300 |
| 2022-10-03 | $0.28 | $0.28 | 39,500 |
| 2022-09-30 | $0.28 | $0.28 | 590,800 |
| 2022-09-29 | $0.30 | $0.30 | 371,400 |
| 2022-09-28 | $0.30 | $0.30 | 383,700 |
| 2022-09-27 | $0.20 | $0.20 | 117,500 |
| 2022-09-26 | $0.18 | $0.18 | 61,900 |
| 2022-09-23 | $0.19 | $0.19 | 212,700 |
| 2022-09-22 | $0.18 | $0.18 | 259,600 |
| 2022-09-21 | $0.17 | $0.17 | 76,900 |
| 2022-09-20 | $0.17 | $0.17 | 42,300 |
| 2022-09-19 | $0.16 | $0.16 | 92,100 |
| 2022-09-16 | $0.18 | $0.18 | 190,700 |
| 2022-09-15 | $0.16 | $0.16 | 61,700 |
| 2022-09-14 | $0.16 | $0.16 | 127,500 |
| 2022-09-13 | $0.16 | $0.16 | 156,800 |
| 2022-09-12 | $0.15 | $0.15 | 37,000 |
| 2022-09-09 | $0.15 | $0.15 | 144,900 |
| 2022-09-08 | $0.16 | $0.16 | 81,600 |
| 2022-09-07 | $0.16 | $0.16 | 72,100 |
| 2022-09-06 | $0.15 | $0.15 | 96,500 |
| 2022-09-02 | $0.16 | $0.16 | 93,100 |
| 2022-09-01 | $0.16 | $0.16 | 208,700 |
| 2022-08-31 | $0.17 | $0.17 | 114,700 |
| 2022-08-30 | $0.19 | $0.19 | 199,000 |
| 2022-08-29 | $0.18 | $0.18 | 232,900 |
| 2022-08-26 | $0.23 | $0.23 | 259,400 |
| 2022-08-25 | $0.25 | $0.25 | 190,000 |
| 2022-08-24 | $0.18 | $0.18 | 88,800 |
| 2022-08-23 | $0.16 | $0.16 | 74,800 |
| 2022-08-22 | $0.15 | $0.15 | 110,100 |
| 2022-08-19 | $0.18 | $0.18 | 46,700 |
| 2022-08-18 | $0.18 | $0.18 | 155,100 |
| 2022-08-17 | $0.18 | $0.18 | 158,200 |
| 2022-08-16 | $0.18 | $0.18 | 208,300 |
| 2022-08-15 | $0.18 | $0.18 | 160,400 |
| 2022-08-12 | $0.18 | $0.18 | 67,900 |
| 2022-08-11 | $0.18 | $0.18 | 84,800 |
| 2022-08-10 | $0.19 | $0.19 | 264,600 |
| 2022-08-09 | $0.16 | $0.16 | 252,600 |
| 2022-08-08 | $0.18 | $0.18 | 148,100 |
| 2022-08-05 | $0.18 | $0.18 | 120,500 |
| 2022-08-04 | $0.18 | $0.18 | 112,000 |
| 2022-08-03 | $0.18 | $0.18 | 328,800 |
| 2022-08-02 | $0.17 | $0.17 | 46,700 |
| 2022-08-01 | $0.18 | $0.18 | 28,000 |
| 2022-07-29 | $0.19 | $0.19 | 221,500 |
| 2022-07-28 | $0.18 | $0.18 | 134,700 |
| 2022-07-27 | $0.19 | $0.19 | 59,700 |
| 2022-07-26 | $0.20 | $0.20 | 99,400 |
| 2022-07-25 | $0.20 | $0.20 | 65,600 |
| 2022-07-22 | $0.20 | $0.20 | 97,700 |
| 2022-07-21 | $0.19 | $0.19 | 318,900 |
| 2022-07-20 | $0.20 | $0.20 | 40,500 |
| 2022-07-19 | $0.20 | $0.20 | 202,400 |
| 2022-07-18 | $0.20 | $0.20 | 180,100 |
| 2022-07-15 | $0.20 | $0.20 | 137,700 |
| 2022-07-14 | $0.17 | $0.17 | 35,100 |
| 2022-07-13 | $0.19 | $0.19 | 70,400 |
| 2022-07-12 | $0.19 | $0.19 | 137,500 |
| 2022-07-11 | $0.21 | $0.21 | 58,400 |
| 2022-07-08 | $0.24 | $0.24 | 57,300 |
| 2022-07-07 | $0.25 | $0.25 | 78,100 |
| 2022-07-06 | $0.27 | $0.27 | 114,900 |
| 2022-07-05 | $0.26 | $0.26 | 126,300 |
| 2022-07-01 | $0.25 | $0.25 | 123,000 |
| 2022-06-30 | $0.25 | $0.25 | 36,900 |
| 2022-06-29 | $0.25 | $0.25 | 39,800 |
| 2022-06-28 | $0.25 | $0.25 | 57,400 |
| 2022-06-27 | $0.26 | $0.26 | 13,100 |
| 2022-06-24 | $0.25 | $0.25 | 9,200 |
| 2022-06-23 | $0.25 | $0.25 | 15,400 |
| 2022-06-22 | $0.23 | $0.23 | 15,800 |
| 2022-06-21 | $0.24 | $0.24 | 21,300 |
| 2022-06-17 | $0.26 | $0.26 | 24,100 |
| 2022-06-16 | $0.26 | $0.26 | 76,600 |
| 2022-06-15 | $0.21 | $0.21 | 26,700 |
| 2022-06-14 | $0.24 | $0.24 | 97,800 |
| 2022-06-13 | $0.25 | $0.25 | 46,000 |
| 2022-06-10 | $0.23 | $0.23 | 83,800 |
| 2022-06-09 | $0.25 | $0.25 | 7,700 |
| 2022-06-08 | $0.25 | $0.25 | 8,800 |
| 2022-06-07 | $0.24 | $0.24 | 8,700 |
| 2022-06-06 | $0.23 | $0.23 | 8,400 |
| 2022-06-03 | $0.22 | $0.22 | 37,900 |
| 2022-06-02 | $0.24 | $0.24 | 13,900 |
| 2022-06-01 | $0.22 | $0.22 | 147,400 |
| 2022-05-31 | $0.24 | $0.24 | 66,300 |
| 2022-05-27 | $0.25 | $0.25 | 22,700 |
| 2022-05-26 | $0.23 | $0.23 | 132,500 |
| 2022-05-25 | $0.23 | $0.23 | 95,000 |
| 2022-05-24 | $0.24 | $0.24 | 223,200 |
| 2022-05-23 | $0.30 | $0.30 | 82,000 |
| 2022-05-20 | $0.25 | $0.25 | 34,300 |
| 2022-05-19 | $0.30 | $0.30 | 21,100 |
| 2022-05-18 | $0.31 | $0.31 | 27,800 |
| 2022-05-17 | $0.28 | $0.28 | 133,400 |
| 2022-05-16 | $0.28 | $0.28 | 43,800 |
| 2022-05-13 | $0.30 | $0.30 | 27,600 |
| 2022-05-12 | $0.30 | $0.30 | 14,500 |
| 2022-05-11 | $0.27 | $0.27 | 205,100 |
| 2022-05-10 | $0.30 | $0.30 | 189,600 |
| 2022-05-09 | $0.37 | $0.37 | 83,700 |
| 2022-05-06 | $0.47 | $0.47 | 11,000 |
| 2022-05-05 | $0.32 | $0.32 | 109,000 |
| 2022-05-04 | $0.37 | $0.37 | 82,400 |
| 2022-05-03 | $0.30 | $0.30 | 83,400 |
| 2022-05-02 | $0.40 | $0.40 | 71,800 |
| 2022-04-29 | $0.45 | $0.45 | 184,500 |
| 2022-04-28 | $0.47 | $0.47 | 16,500 |
| 2022-04-27 | $0.48 | $0.48 | 39,800 |
| 2022-04-26 | $0.45 | $0.45 | 23,000 |
| 2022-04-25 | $0.48 | $0.48 | 12,200 |
| 2022-04-22 | $0.49 | $0.49 | 20,500 |
| 2022-04-21 | $0.49 | $0.49 | 33,600 |
| 2022-04-20 | $0.48 | $0.48 | 6,400 |
| 2022-04-19 | $0.47 | $0.47 | 11,400 |
| 2022-04-18 | $0.48 | $0.48 | 18,000 |
| 2022-04-14 | $0.50 | $0.50 | 12,300 |
| 2022-04-13 | $0.44 | $0.44 | 64,400 |
| 2022-04-12 | $0.50 | $0.50 | 34,200 |
| 2022-04-11 | $0.47 | $0.47 | 11,600 |
| 2022-04-08 | $0.45 | $0.45 | 39,600 |
| 2022-04-07 | $0.50 | $0.50 | 12,500 |
| 2022-04-06 | $0.50 | $0.50 | 36,300 |
| 2022-04-05 | $0.53 | $0.53 | 22,700 |
| 2022-04-04 | $0.49 | $0.49 | 14,200 |
| 2022-04-01 | $0.53 | $0.53 | 21,700 |
| 2022-03-31 | $0.52 | $0.52 | 11,100 |
| 2022-03-30 | $0.53 | $0.53 | 31,500 |
| 2022-03-29 | $0.53 | $0.53 | 3,500 |
| 2022-03-28 | $0.55 | $0.55 | 7,700 |
| 2022-03-25 | $0.46 | $0.46 | 29,000 |
| 2022-03-24 | $0.53 | $0.53 | 59,500 |
| 2022-03-23 | $0.53 | $0.53 | 46,400 |
| 2022-03-22 | $0.54 | $0.54 | 43,000 |
| 2022-03-21 | $0.54 | $0.54 | 15,200 |
| 2022-03-18 | $0.53 | $0.53 | 32,300 |
| 2022-03-17 | $0.50 | $0.50 | 32,900 |
| 2022-03-16 | $0.51 | $0.51 | 117,700 |
| 2022-03-15 | $0.52 | $0.52 | 5,000 |
| 2022-03-14 | $0.48 | $0.48 | 25,900 |
| 2022-03-11 | $0.51 | $0.51 | 29,300 |
| 2022-03-10 | $0.50 | $0.50 | 25,700 |
| 2022-03-09 | $0.51 | $0.51 | 28,800 |
| 2022-03-08 | $0.48 | $0.48 | 55,700 |
| 2022-03-07 | $0.52 | $0.52 | 49,800 |
| 2022-03-04 | $0.50 | $0.50 | 3,900 |
| 2022-03-03 | $0.44 | $0.44 | 28,200 |
| 2022-03-02 | $0.50 | $0.50 | 2,700 |
| 2022-03-01 | $0.50 | $0.50 | 30,700 |
| 2022-02-28 | $0.54 | $0.54 | 10,100 |
| 2022-02-25 | $0.49 | $0.49 | 16,300 |
| 2022-02-24 | $0.48 | $0.48 | 35,900 |
| 2022-02-23 | $0.50 | $0.50 | 16,600 |
| 2022-02-22 | $0.50 | $0.50 | 7,100 |
| 2022-02-18 | $0.51 | $0.51 | 54,900 |
| 2022-02-17 | $0.54 | $0.54 | 9,800 |
| 2022-02-16 | $0.58 | $0.58 | 31,200 |
| 2022-02-15 | $0.58 | $0.58 | 68,600 |
| 2022-02-14 | $0.55 | $0.55 | 55,200 |
| 2022-02-11 | $0.55 | $0.55 | 40,100 |
| 2022-02-10 | $0.51 | $0.51 | 25,200 |
| 2022-02-09 | $0.53 | $0.53 | 35,700 |
| 2022-02-08 | $0.55 | $0.55 | 37,900 |
| 2022-02-07 | $0.55 | $0.55 | 18,300 |
| 2022-02-04 | $0.53 | $0.53 | 21,700 |
| 2022-02-03 | $0.53 | $0.53 | 50,800 |
| 2022-02-02 | $0.52 | $0.52 | 50,300 |
| 2022-02-01 | $0.57 | $0.57 | 52,700 |
| 2022-01-31 | $0.51 | $0.51 | 39,600 |
| 2022-01-28 | $0.57 | $0.57 | 78,600 |
| 2022-01-27 | $0.45 | $0.45 | 99,400 |
| 2022-01-26 | $0.40 | $0.40 | 136,600 |
| 2022-01-25 | $0.53 | $0.53 | 24,600 |
| 2022-01-24 | $0.54 | $0.54 | 58,400 |
| 2022-01-21 | $0.59 | $0.59 | 27,000 |
| 2022-01-20 | $0.60 | $0.60 | 69,700 |
| 2022-01-19 | $0.55 | $0.55 | 21,100 |
| 2022-01-18 | $0.57 | $0.57 | 62,000 |
| 2022-01-14 | $0.56 | $0.56 | 72,800 |
| 2022-01-13 | $0.55 | $0.55 | 200,400 |
| 2022-01-12 | $0.49 | $0.49 | 156,700 |
| 2022-01-11 | $0.32 | $0.32 | 150,400 |
| 2022-01-10 | $0.28 | $0.28 | 134,500 |
| 2022-01-07 | $0.26 | $0.26 | 75,900 |
| 2022-01-06 | $0.28 | $0.28 | 60,700 |
| 2022-01-05 | $0.26 | $0.26 | 12,600 |
| 2022-01-04 | $0.27 | $0.27 | 18,800 |
| 2022-01-03 | $0.28 | $0.28 | 85,900 |