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
- 1993-12-01 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 | $0.23 | $0.23 | 85,000 |
| 2022-12-29 | $0.20 | $0.20 | 87,000 |
| 2022-12-28 | $0.23 | $0.23 | 60,800 |
| 2022-12-27 | $0.21 | $0.21 | 317,600 |
| 2022-12-23 | $0.20 | $0.20 | 6,200 |
| 2022-12-22 | $0.19 | $0.19 | 14,300 |
| 2022-12-21 | $0.18 | $0.18 | 16,700 |
| 2022-12-20 | $0.18 | $0.18 | 37,500 |
| 2022-12-19 | $0.19 | $0.19 | 115,900 |
| 2022-12-16 | $0.22 | $0.22 | 5,600 |
| 2022-12-15 | $0.20 | $0.20 | 16,100 |
| 2022-12-14 | $0.20 | $0.20 | 17,400 |
| 2022-12-13 | $0.20 | $0.20 | 37,100 |
| 2022-12-12 | $0.21 | $0.21 | 57,000 |
| 2022-12-09 | $0.23 | $0.23 | 45,900 |
| 2022-12-08 | $0.23 | $0.23 | 26,700 |
| 2022-12-07 | $0.23 | $0.23 | 28,100 |
| 2022-12-06 | $0.23 | $0.23 | 2,600 |
| 2022-12-05 | $0.23 | $0.23 | 21,200 |
| 2022-12-02 | $0.23 | $0.23 | 89,400 |
| 2022-12-01 | $0.27 | $0.27 | 24,100 |
| 2022-11-30 | $0.25 | $0.25 | 66,900 |
| 2022-11-29 | $0.23 | $0.23 | 19,000 |
| 2022-11-28 | $0.24 | $0.24 | 5,200 |
| 2022-11-25 | $0.24 | $0.24 | 3,600 |
| 2022-11-23 | $0.23 | $0.23 | 25,700 |
| 2022-11-22 | $0.21 | $0.21 | 42,700 |
| 2022-11-21 | $0.24 | $0.24 | 2,400 |
| 2022-11-18 | $0.23 | $0.23 | 5,500 |
| 2022-11-17 | $0.23 | $0.23 | 30,200 |
| 2022-11-16 | $0.27 | $0.27 | 27,300 |
| 2022-11-15 | $0.31 | $0.31 | 36,700 |
| 2022-11-14 | $0.31 | $0.31 | 47,600 |
| 2022-11-11 | $0.39 | $0.39 | 31,500 |
| 2022-11-10 | $0.38 | $0.38 | 60,500 |
| 2022-11-09 | $0.41 | $0.41 | 59,300 |
| 2022-11-08 | $0.38 | $0.38 | 44,800 |
| 2022-11-07 | $0.38 | $0.38 | 48,700 |
| 2022-11-04 | $0.34 | $0.34 | 70,600 |
| 2022-11-03 | $0.29 | $0.29 | 36,200 |
| 2022-11-02 | $0.30 | $0.30 | 63,900 |
| 2022-11-01 | $0.30 | $0.30 | 133,400 |
| 2022-10-31 | $0.21 | $0.21 | 53,700 |
| 2022-10-28 | $0.18 | $0.18 | 6,700 |
| 2022-10-27 | $0.20 | $0.20 | 36,900 |
| 2022-10-26 | $0.18 | $0.18 | 26,000 |
| 2022-10-25 | $0.18 | $0.18 | 3,000 |
| 2022-10-24 | $0.20 | $0.20 | 5,500 |
| 2022-10-21 | $0.20 | $0.20 | 5,100 |
| 2022-10-20 | $0.20 | $0.20 | 3,400 |
| 2022-10-19 | $0.20 | $0.20 | 55,300 |
| 2022-10-18 | $0.24 | $0.24 | 12,000 |
| 2022-10-17 | $0.21 | $0.21 | 1,500 |
| 2022-10-14 | $0.20 | $0.20 | 3,500 |
| 2022-10-13 | $0.20 | $0.20 | 52,600 |
| 2022-10-12 | $0.18 | $0.18 | 11,000 |
| 2022-10-11 | $0.19 | $0.19 | 25,600 |
| 2022-10-10 | $0.20 | $0.20 | 43,700 |
| 2022-10-07 | $0.20 | $0.20 | 41,900 |
| 2022-10-06 | $0.19 | $0.19 | 56,700 |
| 2022-10-05 | $0.17 | $0.17 | 34,600 |
| 2022-10-04 | $0.17 | $0.17 | 52,900 |
| 2022-10-03 | $0.16 | $0.16 | 63,000 |
| 2022-09-30 | $0.17 | $0.17 | 31,500 |
| 2022-09-29 | $0.18 | $0.18 | 2,300 |
| 2022-09-28 | $0.17 | $0.17 | 11,400 |
| 2022-09-27 | $0.18 | $0.18 | 11,500 |
| 2022-09-26 | $0.17 | $0.17 | 32,000 |
| 2022-09-23 | $0.18 | $0.18 | 23,700 |
| 2022-09-22 | $0.17 | $0.17 | 10,500 |
| 2022-09-21 | $0.18 | $0.18 | 61,600 |
| 2022-09-20 | $0.19 | $0.19 | 2,600 |
| 2022-09-19 | $0.19 | $0.19 | 69,300 |
| 2022-09-16 | $0.20 | $0.20 | 26,400 |
| 2022-09-15 | $0.19 | $0.19 | 16,600 |
| 2022-09-14 | $0.19 | $0.19 | 15,500 |
| 2022-09-13 | $0.22 | $0.22 | 3,900 |
| 2022-09-12 | $0.19 | $0.19 | 8,900 |
| 2022-09-09 | $0.21 | $0.21 | 28,800 |
| 2022-09-08 | $0.21 | $0.21 | 21,100 |
| 2022-09-07 | $0.21 | $0.21 | 2,300 |
| 2022-09-06 | $0.18 | $0.18 | 7,600 |
| 2022-09-02 | $0.18 | $0.18 | 6,500 |
| 2022-09-01 | $0.18 | $0.18 | 25,400 |
| 2022-08-31 | $0.18 | $0.18 | 57,100 |
| 2022-08-30 | $0.19 | $0.19 | 7,200 |
| 2022-08-29 | $0.20 | $0.20 | 5,000 |
| 2022-08-26 | $0.20 | $0.20 | 8,300 |
| 2022-08-25 | $0.22 | $0.22 | 16,200 |
| 2022-08-24 | $0.21 | $0.21 | 43,100 |
| 2022-08-23 | $0.20 | $0.20 | 32,300 |
| 2022-08-22 | $0.20 | $0.20 | 21,300 |
| 2022-08-19 | $0.18 | $0.18 | 78,600 |
| 2022-08-18 | $0.19 | $0.19 | 3,700 |
| 2022-08-17 | $0.19 | $0.19 | 11,800 |
| 2022-08-16 | $0.18 | $0.18 | 122,900 |
| 2022-08-15 | $0.18 | $0.18 | 16,600 |
| 2022-08-12 | $0.17 | $0.17 | 5,000 |
| 2022-08-11 | $0.19 | $0.19 | 4,800 |
| 2022-08-10 | $0.17 | $0.17 | 57,100 |
| 2022-08-09 | $0.16 | $0.16 | 35,800 |
| 2022-08-08 | $0.16 | $0.16 | 4,400 |
| 2022-08-05 | $0.17 | $0.17 | 35,500 |
| 2022-08-04 | $0.18 | $0.18 | 14,300 |
| 2022-08-03 | $0.17 | $0.17 | 21,800 |
| 2022-08-02 | $0.19 | $0.19 | 155,400 |
| 2022-08-01 | $0.17 | $0.17 | 8,100 |
| 2022-07-29 | $0.18 | $0.18 | 61,100 |
| 2022-07-28 | $0.23 | $0.23 | 37,000 |
| 2022-07-27 | $0.20 | $0.20 | 11,400 |
| 2022-07-26 | $0.19 | $0.19 | 8,300 |
| 2022-07-25 | $0.20 | $0.20 | 25,100 |
| 2022-07-22 | $0.22 | $0.22 | 16,300 |
| 2022-07-21 | $0.22 | $0.22 | 21,600 |
| 2022-07-20 | $0.22 | $0.22 | 45,900 |
| 2022-07-19 | $0.26 | $0.26 | 21,600 |
| 2022-07-18 | $0.25 | $0.25 | 9,000 |
| 2022-07-15 | $0.24 | $0.24 | 20,900 |
| 2022-07-14 | $0.22 | $0.22 | 165,600 |
| 2022-07-13 | $0.29 | $0.29 | 31,400 |
| 2022-07-12 | $0.23 | $0.23 | 17,400 |
| 2022-07-11 | $0.24 | $0.24 | 81,600 |
| 2022-07-08 | $0.21 | $0.21 | 67,400 |
| 2022-07-07 | $0.18 | $0.18 | 8,900 |
| 2022-07-06 | $0.18 | $0.18 | 75,000 |
| 2022-07-05 | $0.16 | $0.16 | 10,000 |
| 2022-07-01 | $0.15 | $0.15 | 3,600 |
| 2022-06-30 | $0.14 | $0.14 | 56,200 |
| 2022-06-29 | $0.15 | $0.15 | 52,000 |
| 2022-06-28 | $0.17 | $0.17 | 128,700 |
| 2022-06-27 | $0.21 | $0.21 | 74,900 |
| 2022-06-24 | $0.15 | $0.15 | 2,000 |
| 2022-06-23 | $0.15 | $0.15 | 9,800 |
| 2022-06-22 | $0.15 | $0.15 | 7,300 |
| 2022-06-21 | $0.18 | $0.18 | 17,600 |
| 2022-06-17 | $0.21 | $0.21 | 208,200 |
| 2022-06-16 | $0.13 | $0.13 | 6,000 |
| 2022-06-15 | $0.14 | $0.14 | 21,300 |
| 2022-06-14 | $0.13 | $0.13 | 22,700 |
| 2022-06-13 | $0.13 | $0.13 | 32,700 |
| 2022-06-10 | $0.14 | $0.14 | 16,100 |
| 2022-06-09 | $0.14 | $0.14 | 66,100 |
| 2022-06-08 | $0.13 | $0.13 | 88,200 |
| 2022-06-07 | $0.12 | $0.12 | 74,300 |
| 2022-06-06 | $0.12 | $0.12 | 89,300 |
| 2022-06-03 | $0.11 | $0.11 | 2,400 |
| 2022-06-02 | $0.12 | $0.12 | 58,600 |
| 2022-06-01 | $0.12 | $0.12 | 8,000 |
| 2022-05-31 | $0.11 | $0.11 | 93,700 |
| 2022-05-27 | $0.12 | $0.12 | 612,300 |
| 2022-05-26 | $0.12 | $0.12 | 100,500 |
| 2022-05-25 | $0.13 | $0.13 | 6,600 |
| 2022-05-24 | $0.13 | $0.13 | 17,500 |
| 2022-05-23 | $0.13 | $0.13 | 700 |
| 2022-05-20 | $0.14 | $0.14 | 92,200 |
| 2022-05-19 | $0.13 | $0.13 | 143,100 |
| 2022-05-18 | $0.11 | $0.11 | 810,800 |
| 2022-05-17 | $0.15 | $0.15 | 60,700 |
| 2022-05-16 | $0.16 | $0.16 | 11,800 |
| 2022-05-13 | $0.16 | $0.16 | 29,000 |
| 2022-05-12 | $0.16 | $0.16 | 1,000 |
| 2022-05-11 | $0.17 | $0.17 | 147,600 |
| 2022-05-10 | $0.16 | $0.16 | 21,100 |
| 2022-05-09 | $0.16 | $0.16 | 179,400 |
| 2022-05-06 | $0.18 | $0.18 | 30,300 |
| 2022-05-05 | $0.18 | $0.18 | 45,600 |
| 2022-05-04 | $0.18 | $0.18 | 7,600 |
| 2022-05-03 | $0.17 | $0.17 | 104,900 |
| 2022-05-02 | $0.17 | $0.17 | 74,700 |
| 2022-04-29 | $0.17 | $0.17 | 64,500 |
| 2022-04-28 | $0.16 | $0.16 | 21,400 |
| 2022-04-27 | $0.17 | $0.17 | 46,100 |
| 2022-04-26 | $0.16 | $0.16 | 218,800 |
| 2022-04-25 | $0.19 | $0.19 | 43,500 |
| 2022-04-22 | $0.19 | $0.19 | 48,800 |
| 2022-04-21 | $0.18 | $0.18 | 424,300 |
| 2022-04-20 | $0.19 | $0.19 | 71,300 |
| 2022-04-19 | $0.20 | $0.20 | 100,300 |
| 2022-04-18 | $0.19 | $0.19 | 373,700 |
| 2022-04-14 | $0.20 | $0.20 | 180,600 |
| 2022-04-13 | $0.22 | $0.22 | 286,200 |
| 2022-04-12 | $0.22 | $0.22 | 47,300 |
| 2022-04-11 | $0.23 | $0.23 | 121,300 |
| 2022-04-08 | $0.25 | $0.25 | 34,200 |
| 2022-04-07 | $0.22 | $0.22 | 57,400 |
| 2022-04-06 | $0.23 | $0.23 | 696,600 |
| 2022-04-05 | $0.22 | $0.22 | 43,200 |
| 2022-04-04 | $0.23 | $0.23 | 54,400 |
| 2022-04-01 | $0.25 | $0.25 | 48,300 |
| 2022-03-31 | $0.25 | $0.25 | 54,600 |
| 2022-03-30 | $0.28 | $0.28 | 150,900 |
| 2022-03-29 | $0.26 | $0.26 | 47,700 |
| 2022-03-28 | $0.25 | $0.25 | 182,500 |
| 2022-03-25 | $0.27 | $0.27 | 54,600 |
| 2022-03-24 | $0.25 | $0.25 | 165,600 |
| 2022-03-23 | $0.26 | $0.26 | 874,100 |
| 2022-03-22 | $0.38 | $0.38 | 234,500 |
| 2022-03-21 | $0.38 | $0.38 | 150,800 |
| 2022-03-18 | $0.47 | $0.47 | 306,200 |
| 2022-03-17 | $0.37 | $0.37 | 333,700 |
| 2022-03-16 | $0.35 | $0.35 | 55,600 |
| 2022-03-15 | $0.34 | $0.34 | 405,600 |
| 2022-03-14 | $0.28 | $0.28 | 584,200 |
| 2022-03-11 | $0.25 | $0.25 | 3,951,500 |
| 2022-03-10 | $0.59 | $0.59 | 603,600 |
| 2022-03-09 | $0.71 | $0.71 | 134,000 |
| 2022-03-08 | $0.75 | $0.75 | 31,800 |
| 2022-03-07 | $0.76 | $0.76 | 25,900 |
| 2022-03-04 | $0.77 | $0.77 | 29,800 |
| 2022-03-03 | $0.79 | $0.79 | 80,600 |
| 2022-03-02 | $0.79 | $0.79 | 57,000 |
| 2022-03-01 | $0.76 | $0.76 | 61,100 |
| 2022-02-28 | $0.80 | $0.80 | 31,200 |
| 2022-02-25 | $0.76 | $0.76 | 72,800 |
| 2022-02-24 | $0.79 | $0.79 | 35,800 |
| 2022-02-23 | $0.80 | $0.80 | 126,900 |
| 2022-02-22 | $0.82 | $0.82 | 47,500 |
| 2022-02-18 | $0.85 | $0.85 | 18,900 |
| 2022-02-17 | $0.84 | $0.84 | 53,400 |
| 2022-02-16 | $0.86 | $0.86 | 88,800 |
| 2022-02-15 | $0.86 | $0.86 | 41,900 |
| 2022-02-14 | $0.85 | $0.85 | 39,900 |
| 2022-02-11 | $0.83 | $0.83 | 50,600 |
| 2022-02-10 | $0.84 | $0.84 | 3,900 |
| 2022-02-09 | $0.83 | $0.83 | 48,200 |
| 2022-02-08 | $0.81 | $0.81 | 152,900 |
| 2022-02-07 | $0.82 | $0.82 | 26,800 |
| 2022-02-04 | $0.81 | $0.81 | 69,500 |
| 2022-02-03 | $0.80 | $0.80 | 128,800 |
| 2022-02-02 | $0.83 | $0.83 | 102,600 |
| 2022-02-01 | $0.84 | $0.84 | 136,500 |
| 2022-01-31 | $0.83 | $0.83 | 344,100 |
| 2022-01-28 | $0.85 | $0.85 | 93,000 |
| 2022-01-27 | $0.88 | $0.88 | 108,800 |
| 2022-01-26 | $0.92 | $0.92 | 122,100 |
| 2022-01-25 | $1.00 | $1.00 | 60,200 |
| 2022-01-24 | $1.02 | $1.02 | 242,900 |
| 2022-01-21 | $1.10 | $1.10 | 130,300 |
| 2022-01-20 | $1.10 | $1.10 | 55,000 |
| 2022-01-19 | $1.17 | $1.17 | 285,600 |
| 2022-01-18 | $1.11 | $1.11 | 231,500 |
| 2022-01-14 | $0.95 | $0.95 | 167,500 |
| 2022-01-13 | $0.97 | $0.97 | 44,600 |
| 2022-01-12 | $0.96 | $0.96 | 30,400 |
| 2022-01-11 | $0.94 | $0.94 | 70,300 |
| 2022-01-10 | $0.93 | $0.93 | 5,500 |
| 2022-01-07 | $0.88 | $0.88 | 16,100 |
| 2022-01-06 | $0.92 | $0.92 | 7,900 |
| 2022-01-05 | $0.89 | $0.89 | 59,100 |
| 2022-01-04 | $0.95 | $0.95 | 22,400 |
| 2022-01-03 | $0.96 | $0.96 | 12,200 |