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
- 2012-02-22 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 | $0.12 | $0.12 | 126,300 |
| 2022-12-29 | $0.11 | $0.11 | 228,300 |
| 2022-12-28 | $0.11 | $0.11 | 43,800 |
| 2022-12-27 | $0.11 | $0.11 | 23,700 |
| 2022-12-23 | $0.11 | $0.11 | 46,300 |
| 2022-12-22 | $0.11 | $0.11 | 12,500 |
| 2022-12-21 | $0.12 | $0.12 | 40,200 |
| 2022-12-20 | $0.10 | $0.10 | 160,400 |
| 2022-12-19 | $0.12 | $0.12 | 32,700 |
| 2022-12-16 | $0.13 | $0.13 | 84,600 |
| 2022-12-15 | $0.13 | $0.13 | 191,500 |
| 2022-12-14 | $0.11 | $0.11 | 65,800 |
| 2022-12-13 | $0.10 | $0.10 | 99,700 |
| 2022-12-12 | $0.12 | $0.12 | 20,100 |
| 2022-12-09 | $0.12 | $0.12 | 41,500 |
| 2022-12-08 | $0.10 | $0.10 | 128,400 |
| 2022-12-07 | $0.12 | $0.12 | 28,800 |
| 2022-12-06 | $0.13 | $0.13 | 8,800 |
| 2022-12-05 | $0.12 | $0.12 | 8,200 |
| 2022-12-02 | $0.12 | $0.12 | 52,100 |
| 2022-12-01 | $0.13 | $0.13 | 43,500 |
| 2022-11-30 | $0.13 | $0.13 | 37,200 |
| 2022-11-29 | $0.14 | $0.14 | 29,300 |
| 2022-11-28 | $0.13 | $0.13 | 27,600 |
| 2022-11-25 | $0.13 | $0.13 | 3,700 |
| 2022-11-23 | $0.14 | $0.14 | 42,700 |
| 2022-11-22 | $0.14 | $0.14 | 39,500 |
| 2022-11-21 | $0.14 | $0.14 | 10,100 |
| 2022-11-18 | $0.14 | $0.14 | 28,300 |
| 2022-11-17 | $0.14 | $0.14 | 25,300 |
| 2022-11-16 | $0.14 | $0.14 | 16,600 |
| 2022-11-15 | $0.14 | $0.14 | 33,700 |
| 2022-11-14 | $0.13 | $0.13 | 119,900 |
| 2022-11-11 | $0.15 | $0.15 | 66,800 |
| 2022-11-10 | $0.14 | $0.14 | 15,700 |
| 2022-11-09 | $0.14 | $0.14 | 30,800 |
| 2022-11-08 | $0.13 | $0.13 | 43,300 |
| 2022-11-07 | $0.13 | $0.13 | 22,700 |
| 2022-11-04 | $0.13 | $0.13 | 7,000 |
| 2022-11-03 | $0.14 | $0.14 | 25,700 |
| 2022-11-02 | $0.15 | $0.15 | 34,000 |
| 2022-11-01 | $0.18 | $0.18 | 53,400 |
| 2022-10-31 | $0.14 | $0.14 | 11,000 |
| 2022-10-28 | $0.14 | $0.14 | 23,500 |
| 2022-10-27 | $0.12 | $0.12 | 42,000 |
| 2022-10-26 | $0.15 | $0.15 | 58,400 |
| 2022-10-25 | $0.12 | $0.12 | 29,800 |
| 2022-10-24 | $0.14 | $0.14 | 1,100 |
| 2022-10-21 | $0.14 | $0.14 | 48,700 |
| 2022-10-20 | $0.15 | $0.15 | 29,100 |
| 2022-10-19 | $0.15 | $0.15 | 31,500 |
| 2022-10-18 | $0.15 | $0.15 | 7,800 |
| 2022-10-17 | $0.14 | $0.14 | 79,100 |
| 2022-10-14 | $0.18 | $0.18 | 92,900 |
| 2022-10-13 | $0.16 | $0.16 | 22,300 |
| 2022-10-12 | $0.19 | $0.19 | 42,200 |
| 2022-10-11 | $0.19 | $0.19 | 5,400 |
| 2022-10-10 | $0.18 | $0.18 | 8,500 |
| 2022-10-07 | $0.19 | $0.19 | 25,500 |
| 2022-10-06 | $0.20 | $0.20 | 2,300 |
| 2022-10-05 | $0.20 | $0.20 | 11,400 |
| 2022-10-04 | $0.20 | $0.20 | 36,700 |
| 2022-10-03 | $0.20 | $0.20 | 63,300 |
| 2022-09-30 | $0.18 | $0.18 | 59,100 |
| 2022-09-29 | $0.22 | $0.22 | 51,700 |
| 2022-09-28 | $0.21 | $0.21 | 101,400 |
| 2022-09-27 | $0.22 | $0.22 | 30,300 |
| 2022-09-26 | $0.22 | $0.22 | 3,000 |
| 2022-09-23 | $0.23 | $0.23 | 33,300 |
| 2022-09-22 | $0.24 | $0.24 | 11,200 |
| 2022-09-21 | $0.24 | $0.24 | 6,500 |
| 2022-09-20 | $0.24 | $0.24 | 23,600 |
| 2022-09-19 | $0.23 | $0.23 | 63,700 |
| 2022-09-16 | $0.25 | $0.25 | 26,300 |
| 2022-09-15 | $0.24 | $0.24 | 90,500 |
| 2022-09-14 | $0.24 | $0.24 | 5,400 |
| 2022-09-13 | $0.24 | $0.24 | 15,400 |
| 2022-09-12 | $0.25 | $0.25 | 38,100 |
| 2022-09-09 | $0.23 | $0.23 | 28,100 |
| 2022-09-08 | $0.23 | $0.23 | 41,700 |
| 2022-09-07 | $0.25 | $0.25 | 7,100 |
| 2022-09-06 | $0.26 | $0.26 | 60,400 |
| 2022-09-02 | $0.24 | $0.24 | 58,900 |
| 2022-09-01 | $0.23 | $0.23 | 57,500 |
| 2022-08-31 | $0.26 | $0.26 | 34,300 |
| 2022-08-30 | $0.26 | $0.26 | 21,800 |
| 2022-08-29 | $0.25 | $0.25 | 88,700 |
| 2022-08-26 | $0.27 | $0.27 | 34,300 |
| 2022-08-25 | $0.24 | $0.24 | 13,400 |
| 2022-08-24 | $0.24 | $0.24 | 19,600 |
| 2022-08-23 | $0.26 | $0.26 | 11,000 |
| 2022-08-22 | $0.24 | $0.24 | 6,800 |
| 2022-08-19 | $0.25 | $0.25 | 37,600 |
| 2022-08-18 | $0.26 | $0.26 | 52,800 |
| 2022-08-17 | $0.24 | $0.24 | 28,100 |
| 2022-08-16 | $0.25 | $0.25 | 45,100 |
| 2022-08-15 | $0.24 | $0.24 | 26,200 |
| 2022-08-12 | $0.26 | $0.26 | 47,400 |
| 2022-08-11 | $0.26 | $0.26 | 18,300 |
| 2022-08-10 | $0.25 | $0.25 | 33,000 |
| 2022-08-09 | $0.24 | $0.24 | 22,200 |
| 2022-08-08 | $0.24 | $0.24 | 100,800 |
| 2022-08-05 | $0.27 | $0.27 | 32,000 |
| 2022-08-04 | $0.23 | $0.23 | 51,700 |
| 2022-08-03 | $0.23 | $0.23 | 63,700 |
| 2022-08-02 | $0.23 | $0.23 | 94,100 |
| 2022-08-01 | $0.24 | $0.24 | 11,300 |
| 2022-07-29 | $0.27 | $0.27 | 21,500 |
| 2022-07-28 | $0.27 | $0.27 | 19,500 |
| 2022-07-27 | $0.25 | $0.25 | 47,400 |
| 2022-07-26 | $0.26 | $0.26 | 40,600 |
| 2022-07-25 | $0.25 | $0.25 | 48,300 |
| 2022-07-22 | $0.27 | $0.27 | 3,800 |
| 2022-07-21 | $0.26 | $0.26 | 53,000 |
| 2022-07-20 | $0.30 | $0.30 | 14,800 |
| 2022-07-19 | $0.30 | $0.30 | 44,400 |
| 2022-07-18 | $0.30 | $0.30 | 22,300 |
| 2022-07-15 | $0.28 | $0.28 | 23,700 |
| 2022-07-14 | $0.27 | $0.27 | 3,700 |
| 2022-07-13 | $0.28 | $0.28 | 46,100 |
| 2022-07-12 | $0.28 | $0.28 | 14,500 |
| 2022-07-11 | $0.28 | $0.28 | 29,000 |
| 2022-07-08 | $0.27 | $0.27 | 36,900 |
| 2022-07-07 | $0.28 | $0.28 | 9,000 |
| 2022-07-06 | $0.27 | $0.27 | 104,200 |
| 2022-07-05 | $0.27 | $0.27 | 81,700 |
| 2022-07-01 | $0.23 | $0.23 | 42,700 |
| 2022-06-30 | $0.24 | $0.24 | 20,300 |
| 2022-06-29 | $0.27 | $0.27 | 27,900 |
| 2022-06-28 | $0.25 | $0.25 | 36,300 |
| 2022-06-27 | $0.26 | $0.26 | 24,200 |
| 2022-06-24 | $0.28 | $0.28 | 37,300 |
| 2022-06-23 | $0.27 | $0.27 | 56,000 |
| 2022-06-22 | $0.25 | $0.25 | 19,100 |
| 2022-06-21 | $0.25 | $0.25 | 48,800 |
| 2022-06-17 | $0.23 | $0.23 | 30,500 |
| 2022-06-16 | $0.22 | $0.22 | 41,500 |
| 2022-06-15 | $0.23 | $0.23 | 18,800 |
| 2022-06-14 | $0.24 | $0.24 | 77,600 |
| 2022-06-13 | $0.23 | $0.23 | 28,800 |
| 2022-06-10 | $0.23 | $0.23 | 21,500 |
| 2022-06-09 | $0.25 | $0.25 | 64,900 |
| 2022-06-08 | $0.28 | $0.28 | 40,300 |
| 2022-06-07 | $0.28 | $0.28 | 33,500 |
| 2022-06-06 | $0.27 | $0.27 | 32,300 |
| 2022-06-03 | $0.29 | $0.29 | 33,600 |
| 2022-06-02 | $0.28 | $0.28 | 53,100 |
| 2022-06-01 | $0.25 | $0.25 | 52,600 |
| 2022-05-31 | $0.26 | $0.26 | 36,700 |
| 2022-05-27 | $0.25 | $0.25 | 62,200 |
| 2022-05-26 | $0.25 | $0.25 | 22,300 |
| 2022-05-25 | $0.25 | $0.25 | 28,800 |
| 2022-05-24 | $0.25 | $0.25 | 85,100 |
| 2022-05-23 | $0.23 | $0.23 | 28,700 |
| 2022-05-20 | $0.23 | $0.23 | 54,700 |
| 2022-05-19 | $0.27 | $0.27 | 80,200 |
| 2022-05-18 | $0.25 | $0.25 | 85,400 |
| 2022-05-17 | $0.23 | $0.23 | 60,100 |
| 2022-05-16 | $0.23 | $0.23 | 37,400 |
| 2022-05-13 | $0.21 | $0.21 | 77,600 |
| 2022-05-12 | $0.21 | $0.21 | 71,800 |
| 2022-05-11 | $0.21 | $0.21 | 105,200 |
| 2022-05-10 | $0.22 | $0.22 | 53,500 |
| 2022-05-09 | $0.26 | $0.26 | 233,400 |
| 2022-05-06 | $0.30 | $0.30 | 65,000 |
| 2022-05-05 | $0.29 | $0.29 | 58,200 |
| 2022-05-04 | $0.29 | $0.29 | 93,500 |
| 2022-05-03 | $0.28 | $0.28 | 151,300 |
| 2022-05-02 | $0.30 | $0.30 | 167,900 |
| 2022-04-29 | $0.35 | $0.35 | 98,600 |
| 2022-04-28 | $0.39 | $0.39 | 45,700 |
| 2022-04-27 | $0.39 | $0.39 | 52,000 |
| 2022-04-26 | $0.38 | $0.38 | 45,300 |
| 2022-04-25 | $0.39 | $0.39 | 41,700 |
| 2022-04-22 | $0.42 | $0.42 | 90,100 |
| 2022-04-21 | $0.46 | $0.46 | 30,000 |
| 2022-04-20 | $0.42 | $0.42 | 47,900 |
| 2022-04-19 | $0.44 | $0.44 | 50,300 |
| 2022-04-18 | $0.44 | $0.44 | 126,300 |
| 2022-04-14 | $0.47 | $0.47 | 47,100 |
| 2022-04-13 | $0.45 | $0.45 | 53,900 |
| 2022-04-12 | $0.45 | $0.45 | 41,700 |
| 2022-04-11 | $0.46 | $0.46 | 19,600 |
| 2022-04-08 | $0.49 | $0.49 | 34,000 |
| 2022-04-07 | $0.46 | $0.46 | 12,600 |
| 2022-04-06 | $0.48 | $0.48 | 42,000 |
| 2022-04-05 | $0.49 | $0.49 | 25,400 |
| 2022-04-04 | $0.52 | $0.52 | 20,300 |
| 2022-04-01 | $0.51 | $0.51 | 96,600 |
| 2022-03-31 | $0.46 | $0.46 | 110,800 |
| 2022-03-30 | $0.49 | $0.49 | 30,600 |
| 2022-03-29 | $0.50 | $0.50 | 75,400 |
| 2022-03-28 | $0.46 | $0.46 | 69,300 |
| 2022-03-25 | $0.51 | $0.51 | 10,100 |
| 2022-03-24 | $0.49 | $0.49 | 17,100 |
| 2022-03-23 | $0.50 | $0.50 | 63,400 |
| 2022-03-22 | $0.48 | $0.48 | 38,300 |
| 2022-03-21 | $0.45 | $0.45 | 66,300 |
| 2022-03-18 | $0.50 | $0.50 | 42,700 |
| 2022-03-17 | $0.49 | $0.49 | 55,900 |
| 2022-03-16 | $0.50 | $0.50 | 10,500 |
| 2022-03-15 | $0.50 | $0.50 | 46,300 |
| 2022-03-14 | $0.46 | $0.46 | 40,200 |
| 2022-03-11 | $0.45 | $0.45 | 35,700 |
| 2022-03-10 | $0.46 | $0.46 | 149,700 |
| 2022-03-09 | $0.42 | $0.42 | 39,300 |
| 2022-03-08 | $0.39 | $0.39 | 86,300 |
| 2022-03-07 | $0.38 | $0.38 | 255,800 |
| 2022-03-04 | $0.46 | $0.46 | 104,900 |
| 2022-03-03 | $0.52 | $0.52 | 22,300 |
| 2022-03-02 | $0.51 | $0.51 | 31,700 |
| 2022-03-01 | $0.51 | $0.51 | 88,100 |
| 2022-02-28 | $0.52 | $0.52 | 88,900 |
| 2022-02-25 | $0.52 | $0.52 | 200,700 |
| 2022-02-24 | $0.41 | $0.41 | 135,500 |
| 2022-02-23 | $0.46 | $0.46 | 313,200 |
| 2022-02-22 | $0.52 | $0.52 | 70,900 |
| 2022-02-18 | $0.56 | $0.56 | 28,800 |
| 2022-02-17 | $0.55 | $0.55 | 75,400 |
| 2022-02-16 | $0.52 | $0.52 | 53,700 |
| 2022-02-15 | $0.53 | $0.53 | 45,700 |
| 2022-02-14 | $0.52 | $0.52 | 72,900 |
| 2022-02-11 | $0.54 | $0.54 | 195,500 |
| 2022-02-10 | $0.58 | $0.58 | 50,000 |
| 2022-02-09 | $0.60 | $0.60 | 52,400 |
| 2022-02-08 | $0.60 | $0.60 | 70,100 |
| 2022-02-07 | $0.58 | $0.58 | 58,400 |
| 2022-02-04 | $0.57 | $0.57 | 98,900 |
| 2022-02-03 | $0.59 | $0.59 | 30,100 |
| 2022-02-02 | $0.60 | $0.60 | 63,800 |
| 2022-02-01 | $0.58 | $0.58 | 112,600 |
| 2022-01-31 | $0.62 | $0.62 | 139,400 |
| 2022-01-28 | $0.62 | $0.62 | 84,300 |
| 2022-01-27 | $0.61 | $0.61 | 61,700 |
| 2022-01-26 | $0.63 | $0.63 | 167,900 |
| 2022-01-25 | $0.63 | $0.63 | 97,100 |
| 2022-01-24 | $0.63 | $0.63 | 227,000 |
| 2022-01-21 | $0.68 | $0.68 | 152,400 |
| 2022-01-20 | $0.71 | $0.71 | 124,100 |
| 2022-01-19 | $0.73 | $0.73 | 90,100 |
| 2022-01-18 | $0.73 | $0.73 | 644,500 |
| 2022-01-14 | $0.80 | $0.80 | 74,200 |
| 2022-01-13 | $0.72 | $0.72 | 227,600 |
| 2022-01-12 | $0.80 | $0.80 | 112,700 |
| 2022-01-11 | $0.82 | $0.82 | 271,700 |
| 2022-01-10 | $0.86 | $0.86 | 229,800 |
| 2022-01-07 | $0.94 | $0.94 | 130,800 |
| 2022-01-06 | $0.98 | $0.98 | 233,700 |
| 2022-01-05 | $0.93 | $0.93 | 389,900 |
| 2022-01-04 | $1.05 | $1.05 | 412,000 |
| 2022-01-03 | $1.00 | $1.00 | 339,600 |