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 | $0.28 | $0.28 | 18,128 |
| 2022-12-29 | $0.28 | $0.28 | 19,612 |
| 2022-12-28 | $0.25 | $0.25 | 5,900 |
| 2022-12-27 | $0.25 | $0.25 | 43,096 |
| 2022-12-23 | $0.28 | $0.28 | 1,664 |
| 2022-12-22 | $0.28 | $0.28 | 23,380 |
| 2022-12-21 | $0.33 | $0.33 | 9,860 |
| 2022-12-20 | $0.33 | $0.33 | 4,020 |
| 2022-12-19 | $0.30 | $0.30 | 10,444 |
| 2022-12-16 | $0.30 | $0.30 | 11,200 |
| 2022-12-15 | $0.33 | $0.33 | 6,608 |
| 2022-12-14 | $0.35 | $0.35 | 4,160 |
| 2022-12-13 | $0.33 | $0.33 | 15,160 |
| 2022-12-12 | $0.35 | $0.35 | 28,652 |
| 2022-12-09 | $0.30 | $0.30 | 17,876 |
| 2022-12-08 | $0.33 | $0.33 | 17,896 |
| 2022-12-07 | $0.38 | $0.38 | 4,428 |
| 2022-12-06 | $0.35 | $0.35 | 11,652 |
| 2022-12-05 | $0.33 | $0.33 | 8,748 |
| 2022-12-02 | $0.30 | $0.30 | 11,548 |
| 2022-12-01 | $0.30 | $0.30 | 17,684 |
| 2022-11-30 | $0.35 | $0.35 | 14,264 |
| 2022-11-29 | $0.33 | $0.33 | 3,248 |
| 2022-11-28 | $0.35 | $0.35 | 17,176 |
| 2022-11-25 | $0.35 | $0.35 | 6,124 |
| 2022-11-23 | $0.33 | $0.33 | 7,432 |
| 2022-11-22 | $0.30 | $0.30 | 13,612 |
| 2022-11-21 | $0.35 | $0.35 | 3,664 |
| 2022-11-18 | $0.35 | $0.35 | 8,024 |
| 2022-11-17 | $0.35 | $0.35 | 17,424 |
| 2022-11-16 | $0.30 | $0.30 | 9,184 |
| 2022-11-15 | $0.30 | $0.30 | 9,608 |
| 2022-11-14 | $0.33 | $0.33 | 5,496 |
| 2022-11-11 | $0.33 | $0.33 | 4,480 |
| 2022-11-10 | $0.33 | $0.33 | 6,292 |
| 2022-11-09 | $0.33 | $0.33 | 1,340 |
| 2022-11-08 | $0.35 | $0.35 | 596 |
| 2022-11-07 | $0.38 | $0.38 | 6,092 |
| 2022-11-04 | $0.35 | $0.35 | 8,240 |
| 2022-11-03 | $0.33 | $0.33 | 812 |
| 2022-11-02 | $0.33 | $0.33 | 8,552 |
| 2022-11-01 | $0.38 | $0.38 | 5,116 |
| 2022-10-31 | $0.40 | $0.40 | 8,700 |
| 2022-10-28 | $0.40 | $0.40 | 3,536 |
| 2022-10-27 | $0.48 | $0.48 | 7,048 |
| 2022-10-26 | $0.33 | $0.33 | 5,012 |
| 2022-10-25 | $0.33 | $0.33 | 19,476 |
| 2022-10-24 | $0.35 | $0.35 | 6,216 |
| 2022-10-21 | $0.35 | $0.35 | 8,044 |
| 2022-10-20 | $0.38 | $0.38 | 5,416 |
| 2022-10-19 | $0.40 | $0.40 | 2,880 |
| 2022-10-18 | $0.40 | $0.40 | 7,472 |
| 2022-10-17 | $0.45 | $0.45 | 7,604 |
| 2022-10-14 | $0.38 | $0.38 | 8,656 |
| 2022-10-13 | $0.38 | $0.38 | 2,328 |
| 2022-10-12 | $0.33 | $0.33 | 6,612 |
| 2022-10-11 | $0.35 | $0.35 | 6,784 |
| 2022-10-10 | $0.35 | $0.35 | 4,368 |
| 2022-10-07 | $0.38 | $0.38 | 2,764 |
| 2022-10-06 | $0.35 | $0.35 | 12,500 |
| 2022-10-05 | $0.38 | $0.38 | 21,112 |
| 2022-10-04 | $0.43 | $0.43 | 6,524 |
| 2022-10-03 | $0.40 | $0.40 | 14,368 |
| 2022-09-30 | $0.48 | $0.48 | 8,476 |
| 2022-09-29 | $0.40 | $0.40 | 1,184 |
| 2022-09-28 | $0.43 | $0.43 | 10,004 |
| 2022-09-27 | $0.48 | $0.48 | 9,172 |
| 2022-09-26 | $0.45 | $0.45 | 15,000 |
| 2022-09-23 | $0.48 | $0.48 | 28,924 |
| 2022-09-22 | $0.50 | $0.50 | 10,824 |
| 2022-09-21 | $0.50 | $0.50 | 2,160 |
| 2022-09-20 | $0.48 | $0.48 | 24,940 |
| 2022-09-19 | $0.50 | $0.50 | 12,460 |
| 2022-09-16 | $0.50 | $0.50 | 5,892 |
| 2022-09-15 | $0.50 | $0.50 | 18,020 |
| 2022-09-14 | $0.55 | $0.55 | 8,372 |
| 2022-09-13 | $0.50 | $0.50 | 13,768 |
| 2022-09-12 | $0.53 | $0.53 | 10,524 |
| 2022-09-09 | $0.50 | $0.50 | 15,120 |
| 2022-09-08 | $0.55 | $0.55 | 20,096 |
| 2022-09-07 | $0.50 | $0.50 | 10,408 |
| 2022-09-06 | $0.53 | $0.53 | 30,392 |
| 2022-09-02 | $0.63 | $0.63 | 28,732 |
| 2022-09-01 | $0.58 | $0.58 | 22,580 |
| 2022-08-31 | $0.60 | $0.60 | 12,144 |
| 2022-08-30 | $0.65 | $0.65 | 18,748 |
| 2022-08-29 | $0.75 | $0.75 | 9,580 |
| 2022-08-26 | $0.50 | $0.50 | 14,312 |
| 2022-08-25 | $0.53 | $0.53 | 13,924 |
| 2022-08-24 | $0.55 | $0.55 | 23,548 |
| 2022-08-23 | $0.50 | $0.50 | 19,780 |
| 2022-08-22 | $0.63 | $0.63 | 11,428 |
| 2022-08-19 | $0.68 | $0.67 | 37,404 |
| 2022-08-18 | $0.75 | $0.75 | 14,368 |
| 2022-08-17 | $0.60 | $0.60 | 39,912 |
| 2022-08-16 | $0.70 | $0.70 | 78,332 |
| 2022-08-15 | $0.80 | $0.80 | 169,168 |
| 2022-08-12 | $0.93 | $0.93 | 190,744 |
| 2022-08-11 | $0.85 | $0.85 | 213,728 |
| 2022-08-10 | $0.98 | $0.97 | 546,228 |
| 2022-08-09 | $0.65 | $0.65 | 484,916 |
| 2022-08-08 | $0.50 | $0.50 | 45,636 |
| 2022-08-05 | $0.75 | $0.75 | 4,024 |
| 2022-08-04 | $0.58 | $0.58 | 5,148 |
| 2022-08-03 | $0.53 | $0.53 | 8,656 |
| 2022-08-02 | $0.63 | $0.63 | 2,784 |
| 2022-08-01 | $0.50 | $0.50 | 692 |
| 2022-07-29 | $0.48 | $0.48 | 2,140 |
| 2022-07-28 | $0.50 | $0.50 | 4,348 |
| 2022-07-27 | $0.48 | $0.48 | 3,556 |
| 2022-07-26 | $0.48 | $0.48 | 10,100 |
| 2022-07-25 | $0.50 | $0.50 | 920 |
| 2022-07-22 | $0.53 | $0.53 | 9,384 |
| 2022-07-21 | $0.50 | $0.50 | 2,112 |
| 2022-07-20 | $0.50 | $0.50 | 2,396 |
| 2022-07-19 | $0.50 | $0.50 | 16,224 |
| 2022-07-18 | $0.48 | $0.48 | 1,768 |
| 2022-07-15 | $0.50 | $0.50 | 188 |
| 2022-07-14 | $0.50 | $0.50 | 6,008 |
| 2022-07-13 | $0.48 | $0.48 | 1,824 |
| 2022-07-12 | $0.48 | $0.48 | 324 |
| 2022-07-11 | $0.50 | $0.50 | 332 |
| 2022-07-08 | $0.50 | $0.50 | 3,136 |
| 2022-07-07 | $0.48 | $0.48 | 2,772 |
| 2022-07-06 | $0.45 | $0.45 | 3,256 |
| 2022-07-05 | $0.48 | $0.48 | 2,880 |
| 2022-07-01 | $0.50 | $0.50 | 7,548 |
| 2022-06-30 | $0.43 | $0.43 | 6,064 |
| 2022-06-29 | $0.48 | $0.48 | 5,824 |
| 2022-06-28 | $0.50 | $0.50 | 4,724 |
| 2022-06-27 | $0.60 | $0.60 | 24,732 |
| 2022-06-24 | $0.45 | $0.45 | 3,264 |
| 2022-06-23 | $0.43 | $0.43 | 288 |
| 2022-06-22 | $0.48 | $0.48 | 5,524 |
| 2022-06-21 | $0.50 | $0.50 | 584 |
| 2022-06-17 | $0.50 | $0.50 | 14,168 |
| 2022-06-16 | $0.50 | $0.50 | 6,508 |
| 2022-06-15 | $0.40 | $0.40 | 10,004 |
| 2022-06-14 | $0.50 | $0.50 | 1,076 |
| 2022-06-13 | $0.48 | $0.48 | 1,820 |
| 2022-06-10 | $0.50 | $0.50 | 3,860 |
| 2022-06-09 | $0.48 | $0.48 | 0 |
| 2022-06-08 | $0.48 | $0.48 | 5,172 |
| 2022-06-07 | $0.48 | $0.48 | 2,036 |
| 2022-06-06 | $0.45 | $0.45 | 3,116 |
| 2022-06-03 | $0.50 | $0.50 | 30,408 |
| 2022-06-02 | $0.50 | $0.50 | 4,132 |
| 2022-06-01 | $0.50 | $0.50 | 836 |
| 2022-05-31 | $0.45 | $0.45 | 1,764 |
| 2022-05-27 | $0.38 | $0.38 | 29,120 |
| 2022-05-26 | $0.40 | $0.40 | 9,380 |
| 2022-05-25 | $0.40 | $0.40 | 12,208 |
| 2022-05-24 | $0.50 | $0.50 | 24,104 |
| 2022-05-23 | $0.50 | $0.50 | 16,684 |
| 2022-05-20 | $0.38 | $0.38 | 3,188 |
| 2022-05-19 | $0.43 | $0.43 | 2,796 |
| 2022-05-18 | $0.48 | $0.48 | 1,604 |
| 2022-05-17 | $0.53 | $0.53 | 140 |
| 2022-05-16 | $0.58 | $0.58 | 6,916 |
| 2022-05-13 | $0.48 | $0.48 | 8,552 |
| 2022-05-12 | $0.50 | $0.50 | 3,984 |
| 2022-05-11 | $0.50 | $0.50 | 5,232 |
| 2022-05-10 | $0.48 | $0.48 | 2,096 |
| 2022-05-09 | $0.48 | $0.48 | 13,912 |
| 2022-05-06 | $0.50 | $0.50 | 6,936 |
| 2022-05-05 | $0.53 | $0.53 | 40,128 |
| 2022-05-04 | $0.55 | $0.55 | 24,620 |
| 2022-05-03 | $0.55 | $0.55 | 5,536 |
| 2022-05-02 | $0.53 | $0.53 | 2,036 |
| 2022-04-29 | $0.55 | $0.55 | 1,064 |
| 2022-04-28 | $0.55 | $0.55 | 1,004 |
| 2022-04-27 | $0.53 | $0.53 | 8,700 |
| 2022-04-26 | $0.53 | $0.53 | 8,844 |
| 2022-04-25 | $0.55 | $0.55 | 3,520 |
| 2022-04-22 | $0.60 | $0.60 | 21,676 |
| 2022-04-21 | $0.55 | $0.55 | 5,128 |
| 2022-04-20 | $0.55 | $0.55 | 3,560 |
| 2022-04-19 | $0.58 | $0.58 | 5,052 |
| 2022-04-18 | $0.53 | $0.53 | 5,652 |
| 2022-04-14 | $0.58 | $0.58 | 6,784 |
| 2022-04-13 | $0.55 | $0.55 | 5,672 |
| 2022-04-12 | $0.60 | $0.60 | 8,800 |
| 2022-04-11 | $0.55 | $0.55 | 10,904 |
| 2022-04-08 | $0.55 | $0.55 | 5,844 |
| 2022-04-07 | $0.58 | $0.58 | 1,192 |
| 2022-04-06 | $0.60 | $0.60 | 13,868 |
| 2022-04-05 | $0.63 | $0.63 | 1,948 |
| 2022-04-04 | $0.70 | $0.70 | 12,212 |
| 2022-04-01 | $0.63 | $0.63 | 20,040 |
| 2022-03-31 | $0.65 | $0.65 | 36,968 |
| 2022-03-30 | $0.70 | $0.70 | 7,516 |
| 2022-03-29 | $0.63 | $0.63 | 3,004 |
| 2022-03-28 | $0.65 | $0.65 | 23,332 |
| 2022-03-25 | $0.63 | $0.63 | 8,180 |
| 2022-03-24 | $0.65 | $0.65 | 9,988 |
| 2022-03-23 | $0.63 | $0.63 | 25,748 |
| 2022-03-22 | $0.63 | $0.63 | 4,800 |
| 2022-03-21 | $0.60 | $0.60 | 7,920 |
| 2022-03-18 | $0.65 | $0.65 | 16,040 |
| 2022-03-17 | $0.70 | $0.70 | 13,080 |
| 2022-03-16 | $0.70 | $0.70 | 29,280 |
| 2022-03-15 | $0.63 | $0.63 | 10,464 |
| 2022-03-14 | $0.65 | $0.65 | 2,576 |
| 2022-03-11 | $0.70 | $0.70 | 10,204 |
| 2022-03-10 | $0.73 | $0.73 | 14,772 |
| 2022-03-09 | $0.75 | $0.75 | 3,064 |
| 2022-03-08 | $0.75 | $0.75 | 5,524 |
| 2022-03-07 | $0.73 | $0.73 | 4,188 |
| 2022-03-04 | $0.70 | $0.70 | 6,700 |
| 2022-03-03 | $0.75 | $0.75 | 9,820 |
| 2022-03-02 | $0.70 | $0.70 | 3,284 |
| 2022-03-01 | $0.75 | $0.75 | 24,600 |
| 2022-02-28 | $0.75 | $0.75 | 8,356 |
| 2022-02-25 | $0.68 | $0.67 | 4,296 |
| 2022-02-24 | $0.70 | $0.70 | 22,696 |
| 2022-02-23 | $0.70 | $0.70 | 27,000 |
| 2022-02-22 | $0.75 | $0.75 | 9,220 |
| 2022-02-18 | $0.83 | $0.83 | 25,552 |
| 2022-02-17 | $0.75 | $0.75 | 7,876 |
| 2022-02-16 | $0.75 | $0.75 | 28,808 |
| 2022-02-15 | $0.75 | $0.75 | 2,324 |
| 2022-02-14 | $0.78 | $0.78 | 21,020 |
| 2022-02-11 | $0.73 | $0.73 | 3,488 |
| 2022-02-10 | $0.78 | $0.78 | 9,132 |
| 2022-02-09 | $0.73 | $0.73 | 17,516 |
| 2022-02-08 | $0.78 | $0.78 | 15,652 |
| 2022-02-07 | $0.80 | $0.80 | 37,552 |
| 2022-02-04 | $0.80 | $0.80 | 2,504 |
| 2022-02-03 | $0.80 | $0.80 | 11,288 |
| 2022-02-02 | $0.80 | $0.80 | 26,940 |
| 2022-02-01 | $0.80 | $0.80 | 14,344 |
| 2022-01-31 | $0.83 | $0.83 | 14,204 |
| 2022-01-28 | $0.80 | $0.80 | 12,296 |
| 2022-01-27 | $0.85 | $0.85 | 22,872 |
| 2022-01-26 | $0.98 | $0.97 | 19,556 |
| 2022-01-25 | $0.75 | $0.75 | 50,084 |
| 2022-01-24 | $0.88 | $0.88 | 18,152 |
| 2022-01-21 | $0.93 | $0.93 | 26,228 |
| 2022-01-20 | $0.90 | $0.90 | 10,684 |
| 2022-01-19 | $0.85 | $0.85 | 21,844 |
| 2022-01-18 | $0.73 | $0.73 | 15,080 |
| 2022-01-14 | $0.88 | $0.88 | 16,704 |
| 2022-01-13 | $0.93 | $0.93 | 7,288 |
| 2022-01-12 | $0.88 | $0.88 | 16,300 |
| 2022-01-11 | $0.83 | $0.83 | 30,408 |
| 2022-01-10 | $0.80 | $0.80 | 6,392 |
| 2022-01-07 | $0.90 | $0.90 | 29,012 |
| 2022-01-06 | $0.98 | $0.97 | 12,536 |
| 2022-01-05 | $0.98 | $0.97 | 6,492 |
| 2022-01-04 | $1.00 | $1.00 | 44,932 |
| 2022-01-03 | $1.03 | $1.03 | 59,320 |