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 | $0.57 | $0.57 | 19,200 |
| 2022-12-29 | $0.58 | $0.58 | 42,500 |
| 2022-12-28 | $0.60 | $0.60 | 19,000 |
| 2022-12-27 | $0.60 | $0.60 | 253,800 |
| 2022-12-23 | $0.57 | $0.57 | 15,600 |
| 2022-12-22 | $0.60 | $0.60 | 23,200 |
| 2022-12-21 | $0.57 | $0.57 | 46,000 |
| 2022-12-20 | $0.56 | $0.56 | 362,000 |
| 2022-12-19 | $0.55 | $0.55 | 31,100 |
| 2022-12-16 | $0.53 | $0.53 | 50,000 |
| 2022-12-15 | $0.56 | $0.56 | 38,800 |
| 2022-12-14 | $0.57 | $0.57 | 57,200 |
| 2022-12-13 | $0.57 | $0.57 | 103,000 |
| 2022-12-12 | $0.57 | $0.57 | 24,600 |
| 2022-12-09 | $0.57 | $0.57 | 21,700 |
| 2022-12-08 | $0.58 | $0.58 | 33,500 |
| 2022-12-07 | $0.55 | $0.55 | 12,300 |
| 2022-12-06 | $0.55 | $0.55 | 100,300 |
| 2022-12-05 | $0.59 | $0.59 | 9,100 |
| 2022-12-02 | $0.61 | $0.61 | 12,000 |
| 2022-12-01 | $0.59 | $0.59 | 45,800 |
| 2022-11-30 | $0.57 | $0.57 | 50,100 |
| 2022-11-29 | $0.56 | $0.56 | 5,200 |
| 2022-11-28 | $0.59 | $0.59 | 41,100 |
| 2022-11-25 | $0.58 | $0.58 | 70,200 |
| 2022-11-23 | $0.57 | $0.57 | 18,100 |
| 2022-11-22 | $0.60 | $0.60 | 20,300 |
| 2022-11-21 | $0.60 | $0.60 | 5,000 |
| 2022-11-18 | $0.57 | $0.57 | 68,300 |
| 2022-11-17 | $0.57 | $0.57 | 1,900 |
| 2022-11-16 | $0.58 | $0.58 | 1,400 |
| 2022-11-15 | $0.60 | $0.60 | 11,900 |
| 2022-11-14 | $0.55 | $0.55 | 74,000 |
| 2022-11-11 | $0.58 | $0.58 | 68,500 |
| 2022-11-10 | $0.53 | $0.53 | 74,300 |
| 2022-11-09 | $0.56 | $0.56 | 52,200 |
| 2022-11-08 | $0.58 | $0.58 | 785,600 |
| 2022-11-07 | $0.58 | $0.58 | 19,800 |
| 2022-11-04 | $0.60 | $0.60 | 10,700 |
| 2022-11-03 | $0.60 | $0.60 | 0 |
| 2022-11-02 | $0.60 | $0.60 | 4,300 |
| 2022-11-01 | $0.60 | $0.60 | 12,900 |
| 2022-10-31 | $0.60 | $0.60 | 1,800 |
| 2022-10-28 | $0.58 | $0.58 | 83,000 |
| 2022-10-27 | $0.59 | $0.59 | 500 |
| 2022-10-26 | $0.59 | $0.59 | 36,700 |
| 2022-10-25 | $0.58 | $0.58 | 30,000 |
| 2022-10-24 | $0.58 | $0.58 | 5,500 |
| 2022-10-21 | $0.61 | $0.61 | 34,100 |
| 2022-10-20 | $0.58 | $0.58 | 17,900 |
| 2022-10-19 | $0.59 | $0.59 | 14,000 |
| 2022-10-18 | $0.62 | $0.62 | 36,000 |
| 2022-10-17 | $0.62 | $0.62 | 1,100 |
| 2022-10-14 | $0.60 | $0.60 | 2,500 |
| 2022-10-13 | $0.63 | $0.63 | 7,200 |
| 2022-10-12 | $0.59 | $0.59 | 13,700 |
| 2022-10-11 | $0.62 | $0.62 | 24,200 |
| 2022-10-10 | $0.65 | $0.65 | 33,000 |
| 2022-10-07 | $0.62 | $0.62 | 35,500 |
| 2022-10-06 | $0.61 | $0.61 | 5,800 |
| 2022-10-05 | $0.60 | $0.60 | 1,200 |
| 2022-10-04 | $0.62 | $0.62 | 55,900 |
| 2022-10-03 | $0.65 | $0.65 | 7,900 |
| 2022-09-30 | $0.58 | $0.58 | 2,600 |
| 2022-09-29 | $0.58 | $0.58 | 10,100 |
| 2022-09-28 | $0.59 | $0.59 | 126,800 |
| 2022-09-27 | $0.59 | $0.59 | 37,500 |
| 2022-09-26 | $0.59 | $0.59 | 1,400 |
| 2022-09-23 | $0.59 | $0.59 | 42,200 |
| 2022-09-22 | $0.58 | $0.58 | 4,000 |
| 2022-09-21 | $0.62 | $0.62 | 5,600 |
| 2022-09-20 | $0.57 | $0.57 | 50,700 |
| 2022-09-19 | $0.58 | $0.58 | 37,800 |
| 2022-09-16 | $0.60 | $0.60 | 28,400 |
| 2022-09-15 | $0.59 | $0.59 | 15,800 |
| 2022-09-14 | $0.60 | $0.60 | 2,400 |
| 2022-09-13 | $0.59 | $0.59 | 700 |
| 2022-09-12 | $0.60 | $0.60 | 37,800 |
| 2022-09-09 | $0.58 | $0.58 | 113,400 |
| 2022-09-08 | $0.58 | $0.58 | 11,100 |
| 2022-09-07 | $0.62 | $0.62 | 46,800 |
| 2022-09-06 | $0.58 | $0.58 | 11,700 |
| 2022-09-02 | $0.57 | $0.57 | 10,500 |
| 2022-09-01 | $0.58 | $0.58 | 18,200 |
| 2022-08-31 | $0.58 | $0.58 | 144,900 |
| 2022-08-30 | $0.59 | $0.59 | 8,300 |
| 2022-08-29 | $0.60 | $0.60 | 59,500 |
| 2022-08-26 | $0.61 | $0.61 | 11,000 |
| 2022-08-25 | $0.60 | $0.60 | 76,200 |
| 2022-08-24 | $0.59 | $0.59 | 14,900 |
| 2022-08-23 | $0.59 | $0.59 | 50,600 |
| 2022-08-22 | $0.61 | $0.61 | 2,600 |
| 2022-08-19 | $0.59 | $0.59 | 10,000 |
| 2022-08-18 | $0.61 | $0.61 | 86,200 |
| 2022-08-17 | $0.60 | $0.60 | 51,000 |
| 2022-08-16 | $0.61 | $0.61 | 76,900 |
| 2022-08-15 | $0.64 | $0.64 | 37,800 |
| 2022-08-12 | $0.67 | $0.67 | 1,448,000 |
| 2022-08-11 | $0.63 | $0.63 | 245,600 |
| 2022-08-10 | $0.69 | $0.69 | 88,600 |
| 2022-08-09 | $0.67 | $0.67 | 13,600 |
| 2022-08-08 | $0.67 | $0.67 | 3,300 |
| 2022-08-05 | $0.65 | $0.65 | 6,700 |
| 2022-08-04 | $0.68 | $0.68 | 48,300 |
| 2022-08-03 | $0.68 | $0.68 | 102,600 |
| 2022-08-02 | $0.68 | $0.68 | 1,084,500 |
| 2022-08-01 | $0.65 | $0.65 | 145,500 |
| 2022-07-29 | $0.65 | $0.65 | 1,338,700 |
| 2022-07-28 | $0.65 | $0.65 | 1,014,400 |
| 2022-07-27 | $0.60 | $0.60 | 579,600 |
| 2022-07-26 | $0.61 | $0.61 | 323,600 |
| 2022-07-25 | $0.65 | $0.65 | 79,200 |
| 2022-07-22 | $0.65 | $0.65 | 68,600 |
| 2022-07-21 | $0.65 | $0.65 | 34,400 |
| 2022-07-20 | $0.67 | $0.67 | 19,400 |
| 2022-07-19 | $0.66 | $0.66 | 6,100 |
| 2022-07-18 | $0.66 | $0.66 | 41,700 |
| 2022-07-15 | $0.64 | $0.64 | 14,400 |
| 2022-07-14 | $0.64 | $0.64 | 249,200 |
| 2022-07-13 | $0.68 | $0.68 | 4,400 |
| 2022-07-12 | $0.66 | $0.66 | 151,600 |
| 2022-07-11 | $0.67 | $0.67 | 81,200 |
| 2022-07-08 | $0.67 | $0.67 | 45,100 |
| 2022-07-07 | $0.70 | $0.70 | 6,700 |
| 2022-07-06 | $0.67 | $0.67 | 274,300 |
| 2022-07-05 | $0.68 | $0.68 | 43,500 |
| 2022-07-01 | $0.69 | $0.69 | 26,700 |
| 2022-06-30 | $0.71 | $0.71 | 543,000 |
| 2022-06-29 | $0.70 | $0.69 | 23,200 |
| 2022-06-28 | $0.69 | $0.69 | 29,400 |
| 2022-06-27 | $0.72 | $0.72 | 50,800 |
| 2022-06-24 | $0.72 | $0.72 | 11,600 |
| 2022-06-23 | $0.71 | $0.71 | 13,700 |
| 2022-06-22 | $0.71 | $0.71 | 19,900 |
| 2022-06-21 | $0.72 | $0.72 | 20,300 |
| 2022-06-17 | $0.69 | $0.69 | 7,600 |
| 2022-06-16 | $0.70 | $0.69 | 75,600 |
| 2022-06-15 | $0.72 | $0.72 | 21,300 |
| 2022-06-14 | $0.70 | $0.70 | 13,300 |
| 2022-06-13 | $0.70 | $0.70 | 19,700 |
| 2022-06-10 | $0.75 | $0.75 | 30,600 |
| 2022-06-09 | $0.75 | $0.75 | 1,900 |
| 2022-06-08 | $0.75 | $0.75 | 49,400 |
| 2022-06-07 | $0.73 | $0.73 | 160,300 |
| 2022-06-06 | $0.73 | $0.73 | 17,500 |
| 2022-06-03 | $0.74 | $0.74 | 26,900 |
| 2022-06-02 | $0.76 | $0.76 | 138,300 |
| 2022-06-01 | $0.70 | $0.70 | 230,400 |
| 2022-05-31 | $0.71 | $0.71 | 9,100 |
| 2022-05-27 | $0.73 | $0.72 | 3,100 |
| 2022-05-26 | $0.71 | $0.71 | 27,500 |
| 2022-05-25 | $0.71 | $0.71 | 14,300 |
| 2022-05-24 | $0.72 | $0.72 | 400 |
| 2022-05-23 | $0.70 | $0.70 | 9,400 |
| 2022-05-20 | $0.71 | $0.71 | 3,700 |
| 2022-05-19 | $0.72 | $0.72 | 147,300 |
| 2022-05-18 | $0.69 | $0.69 | 29,600 |
| 2022-05-17 | $0.71 | $0.71 | 2,800 |
| 2022-05-16 | $0.70 | $0.70 | 12,500 |
| 2022-05-13 | $0.74 | $0.74 | 17,900 |
| 2022-05-12 | $0.70 | $0.70 | 8,700 |
| 2022-05-11 | $0.74 | $0.74 | 93,200 |
| 2022-05-10 | $0.74 | $0.74 | 22,000 |
| 2022-05-09 | $0.75 | $0.75 | 17,600 |
| 2022-05-06 | $0.77 | $0.77 | 16,100 |
| 2022-05-05 | $0.77 | $0.77 | 36,700 |
| 2022-05-04 | $0.80 | $0.80 | 91,700 |
| 2022-05-03 | $0.79 | $0.79 | 96,600 |
| 2022-05-02 | $0.79 | $0.79 | 22,600 |
| 2022-04-29 | $0.82 | $0.82 | 16,800 |
| 2022-04-28 | $0.82 | $0.82 | 47,000 |
| 2022-04-27 | $0.81 | $0.81 | 15,900 |
| 2022-04-26 | $0.82 | $0.82 | 6,700 |
| 2022-04-25 | $0.84 | $0.84 | 124,400 |
| 2022-04-22 | $0.87 | $0.87 | 35,800 |
| 2022-04-21 | $0.86 | $0.86 | 211,100 |
| 2022-04-20 | $0.86 | $0.86 | 34,900 |
| 2022-04-19 | $0.87 | $0.87 | 48,900 |
| 2022-04-18 | $0.87 | $0.87 | 175,700 |
| 2022-04-14 | $0.85 | $0.85 | 126,500 |
| 2022-04-13 | $0.85 | $0.85 | 782,500 |
| 2022-04-12 | $0.84 | $0.84 | 436,800 |
| 2022-04-11 | $0.83 | $0.83 | 309,200 |
| 2022-04-08 | $0.82 | $0.82 | 106,200 |
| 2022-04-07 | $0.82 | $0.82 | 26,400 |
| 2022-04-06 | $0.83 | $0.83 | 3,800 |
| 2022-04-05 | $0.81 | $0.81 | 90,700 |
| 2022-04-04 | $0.82 | $0.82 | 30,600 |
| 2022-04-01 | $0.83 | $0.83 | 47,900 |
| 2022-03-31 | $0.84 | $0.84 | 26,900 |
| 2022-03-30 | $0.84 | $0.84 | 123,600 |
| 2022-03-29 | $0.83 | $0.83 | 471,800 |
| 2022-03-28 | $0.83 | $0.83 | 12,100 |
| 2022-03-25 | $0.85 | $0.85 | 31,600 |
| 2022-03-24 | $0.87 | $0.87 | 86,800 |
| 2022-03-23 | $0.84 | $0.84 | 20,600 |
| 2022-03-22 | $0.86 | $0.86 | 3,100 |
| 2022-03-21 | $0.86 | $0.86 | 18,600 |
| 2022-03-18 | $0.84 | $0.84 | 13,300 |
| 2022-03-17 | $0.88 | $0.88 | 787,400 |
| 2022-03-16 | $0.81 | $0.81 | 201,900 |
| 2022-03-15 | $0.81 | $0.81 | 31,600 |
| 2022-03-14 | $0.80 | $0.80 | 59,500 |
| 2022-03-11 | $0.83 | $0.83 | 22,100 |
| 2022-03-10 | $0.84 | $0.84 | 55,800 |
| 2022-03-09 | $0.85 | $0.85 | 34,600 |
| 2022-03-08 | $0.87 | $0.87 | 1,019,400 |
| 2022-03-07 | $0.77 | $0.77 | 42,500 |
| 2022-03-04 | $0.85 | $0.85 | 409,900 |
| 2022-03-03 | $0.83 | $0.83 | 34,500 |
| 2022-03-02 | $0.82 | $0.82 | 69,600 |
| 2022-03-01 | $0.83 | $0.83 | 254,900 |
| 2022-02-28 | $0.77 | $0.77 | 23,100 |
| 2022-02-25 | $0.77 | $0.77 | 148,400 |
| 2022-02-24 | $0.77 | $0.77 | 64,000 |
| 2022-02-23 | $0.79 | $0.79 | 239,500 |
| 2022-02-22 | $0.77 | $0.77 | 272,800 |
| 2022-02-18 | $0.75 | $0.75 | 308,600 |
| 2022-02-17 | $0.74 | $0.74 | 66,200 |
| 2022-02-16 | $0.75 | $0.75 | 78,400 |
| 2022-02-15 | $0.76 | $0.76 | 55,900 |
| 2022-02-14 | $0.76 | $0.76 | 16,800 |
| 2022-02-11 | $0.76 | $0.76 | 51,800 |
| 2022-02-10 | $0.73 | $0.73 | 29,500 |
| 2022-02-09 | $0.76 | $0.76 | 153,000 |
| 2022-02-08 | $0.74 | $0.74 | 56,900 |
| 2022-02-07 | $0.73 | $0.73 | 51,200 |
| 2022-02-04 | $0.72 | $0.72 | 28,300 |
| 2022-02-03 | $0.72 | $0.72 | 46,100 |
| 2022-02-02 | $0.72 | $0.72 | 37,500 |
| 2022-02-01 | $0.76 | $0.76 | 91,800 |
| 2022-01-31 | $0.71 | $0.71 | 134,700 |
| 2022-01-28 | $0.68 | $0.68 | 93,700 |
| 2022-01-27 | $0.72 | $0.71 | 28,900 |
| 2022-01-26 | $0.74 | $0.73 | 82,900 |
| 2022-01-25 | $0.76 | $0.76 | 15,000 |
| 2022-01-24 | $0.74 | $0.74 | 62,600 |
| 2022-01-21 | $0.75 | $0.75 | 146,200 |
| 2022-01-20 | $0.78 | $0.78 | 500,800 |
| 2022-01-19 | $0.79 | $0.79 | 707,700 |
| 2022-01-18 | $0.75 | $0.74 | 42,500 |
| 2022-01-14 | $0.74 | $0.74 | 44,100 |
| 2022-01-13 | $0.75 | $0.75 | 9,000 |
| 2022-01-12 | $0.74 | $0.74 | 170,500 |
| 2022-01-11 | $0.74 | $0.73 | 1,711,500 |
| 2022-01-10 | $0.74 | $0.74 | 41,300 |
| 2022-01-07 | $0.72 | $0.72 | 130,700 |
| 2022-01-06 | $0.74 | $0.74 | 24,000 |
| 2022-01-05 | $0.76 | $0.76 | 8,000 |
| 2022-01-04 | $0.73 | $0.73 | 94,600 |
| 2022-01-03 | $0.74 | $0.74 | 21,500 |