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
- 1996-08-08 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 | $0.08 | $0.08 | 425,200 |
| 2022-12-29 | $0.10 | $0.10 | 415,700 |
| 2022-12-28 | $0.10 | $0.10 | 127,000 |
| 2022-12-27 | $0.09 | $0.09 | 398,100 |
| 2022-12-23 | $0.12 | $0.12 | 12,100 |
| 2022-12-22 | $0.12 | $0.12 | 35,900 |
| 2022-12-21 | $0.14 | $0.14 | 75,000 |
| 2022-12-20 | $0.14 | $0.14 | 17,600 |
| 2022-12-19 | $0.14 | $0.14 | 9,800 |
| 2022-12-16 | $0.13 | $0.13 | 33,500 |
| 2022-12-15 | $0.13 | $0.13 | 181,800 |
| 2022-12-14 | $0.14 | $0.14 | 31,800 |
| 2022-12-13 | $0.14 | $0.14 | 21,400 |
| 2022-12-12 | $0.12 | $0.12 | 7,700 |
| 2022-12-09 | $0.14 | $0.14 | 2,000 |
| 2022-12-08 | $0.14 | $0.14 | 5,300 |
| 2022-12-07 | $0.14 | $0.14 | 6,300 |
| 2022-12-06 | $0.15 | $0.15 | 26,400 |
| 2022-12-05 | $0.14 | $0.14 | 5,200 |
| 2022-12-02 | $0.14 | $0.14 | 26,100 |
| 2022-12-01 | $0.15 | $0.15 | 53,600 |
| 2022-11-30 | $0.15 | $0.15 | 20,200 |
| 2022-11-29 | $0.13 | $0.13 | 68,300 |
| 2022-11-28 | $0.14 | $0.14 | 506,100 |
| 2022-11-25 | $0.14 | $0.14 | 24,100 |
| 2022-11-23 | $0.15 | $0.15 | 7,900 |
| 2022-11-22 | $0.15 | $0.15 | 7,300 |
| 2022-11-21 | $0.16 | $0.16 | 20,000 |
| 2022-11-18 | $0.15 | $0.15 | 10,100 |
| 2022-11-17 | $0.16 | $0.16 | 162,000 |
| 2022-11-16 | $0.16 | $0.16 | 9,400 |
| 2022-11-15 | $0.17 | $0.17 | 2,500 |
| 2022-11-14 | $0.16 | $0.16 | 35,300 |
| 2022-11-11 | $0.16 | $0.16 | 6,700 |
| 2022-11-10 | $0.16 | $0.16 | 10,000 |
| 2022-11-09 | $0.16 | $0.16 | 9,200 |
| 2022-11-08 | $0.18 | $0.18 | 56,900 |
| 2022-11-07 | $0.17 | $0.17 | 12,800 |
| 2022-11-04 | $0.18 | $0.18 | 16,800 |
| 2022-11-03 | $0.18 | $0.18 | 18,500 |
| 2022-11-02 | $0.17 | $0.17 | 61,300 |
| 2022-11-01 | $0.16 | $0.16 | 56,500 |
| 2022-10-31 | $0.17 | $0.17 | 303,400 |
| 2022-10-28 | $0.19 | $0.19 | 800 |
| 2022-10-27 | $0.19 | $0.19 | 1,600 |
| 2022-10-26 | $0.19 | $0.19 | 8,200 |
| 2022-10-25 | $0.20 | $0.20 | 300 |
| 2022-10-24 | $0.20 | $0.20 | 29,400 |
| 2022-10-21 | $0.20 | $0.20 | 128,200 |
| 2022-10-20 | $0.20 | $0.20 | 6,000 |
| 2022-10-19 | $0.19 | $0.19 | 0 |
| 2022-10-18 | $0.19 | $0.19 | 7,600 |
| 2022-10-17 | $0.19 | $0.19 | 500 |
| 2022-10-14 | $0.19 | $0.19 | 5,600 |
| 2022-10-13 | $0.19 | $0.19 | 19,700 |
| 2022-10-12 | $0.20 | $0.20 | 6,400 |
| 2022-10-11 | $0.20 | $0.20 | 12,700 |
| 2022-10-10 | $0.20 | $0.20 | 2,000 |
| 2022-10-07 | $0.20 | $0.20 | 17,100 |
| 2022-10-06 | $0.20 | $0.20 | 200 |
| 2022-10-05 | $0.20 | $0.20 | 300 |
| 2022-10-04 | $0.20 | $0.20 | 7,700 |
| 2022-10-03 | $0.20 | $0.20 | 1,000 |
| 2022-09-30 | $0.20 | $0.20 | 20,700 |
| 2022-09-29 | $0.21 | $0.21 | 10,000 |
| 2022-09-28 | $0.21 | $0.21 | 14,600 |
| 2022-09-27 | $0.20 | $0.20 | 193,700 |
| 2022-09-26 | $0.21 | $0.21 | 176,800 |
| 2022-09-23 | $0.22 | $0.22 | 200 |
| 2022-09-22 | $0.22 | $0.22 | 11,700 |
| 2022-09-21 | $0.22 | $0.22 | 10,500 |
| 2022-09-20 | $0.22 | $0.22 | 10,000 |
| 2022-09-19 | $0.21 | $0.21 | 180,700 |
| 2022-09-16 | $0.23 | $0.23 | 10,600 |
| 2022-09-15 | $0.23 | $0.23 | 6,200 |
| 2022-09-14 | $0.22 | $0.22 | 384,200 |
| 2022-09-13 | $0.23 | $0.23 | 279,000 |
| 2022-09-12 | $0.22 | $0.22 | 212,300 |
| 2022-09-09 | $0.23 | $0.23 | 514,700 |
| 2022-09-08 | $0.23 | $0.23 | 372,300 |
| 2022-09-07 | $0.21 | $0.21 | 372,000 |
| 2022-09-06 | $0.21 | $0.21 | 28,500 |
| 2022-09-02 | $0.23 | $0.23 | 114,700 |
| 2022-09-01 | $0.21 | $0.21 | 700 |
| 2022-08-31 | $0.20 | $0.20 | 30,000 |
| 2022-08-30 | $0.20 | $0.20 | 10,400 |
| 2022-08-29 | $0.20 | $0.20 | 78,300 |
| 2022-08-26 | $0.20 | $0.20 | 21,000 |
| 2022-08-25 | $0.20 | $0.20 | 101,200 |
| 2022-08-24 | $0.21 | $0.21 | 348,500 |
| 2022-08-23 | $0.21 | $0.21 | 82,700 |
| 2022-08-22 | $0.20 | $0.20 | 1,000 |
| 2022-08-19 | $0.20 | $0.20 | 335,400 |
| 2022-08-18 | $0.22 | $0.22 | 27,500 |
| 2022-08-17 | $0.22 | $0.22 | 37,200 |
| 2022-08-16 | $0.23 | $0.23 | 68,400 |
| 2022-08-15 | $0.23 | $0.23 | 67,400 |
| 2022-08-12 | $0.22 | $0.22 | 190,900 |
| 2022-08-11 | $0.21 | $0.21 | 156,600 |
| 2022-08-10 | $0.21 | $0.21 | 50,100 |
| 2022-08-09 | $0.20 | $0.20 | 135,100 |
| 2022-08-08 | $0.20 | $0.20 | 34,700 |
| 2022-08-05 | $0.20 | $0.20 | 4,600 |
| 2022-08-04 | $0.20 | $0.20 | 3,300 |
| 2022-08-03 | $0.20 | $0.20 | 77,200 |
| 2022-08-02 | $0.20 | $0.20 | 35,500 |
| 2022-08-01 | $0.20 | $0.20 | 97,800 |
| 2022-07-29 | $0.20 | $0.20 | 60,400 |
| 2022-07-28 | $0.20 | $0.20 | 204,600 |
| 2022-07-27 | $0.20 | $0.20 | 158,000 |
| 2022-07-26 | $0.21 | $0.21 | 173,600 |
| 2022-07-25 | $0.22 | $0.22 | 277,400 |
| 2022-07-22 | $0.22 | $0.22 | 22,200 |
| 2022-07-21 | $0.22 | $0.22 | 79,600 |
| 2022-07-20 | $0.22 | $0.22 | 20,400 |
| 2022-07-19 | $0.20 | $0.20 | 36,200 |
| 2022-07-18 | $0.19 | $0.19 | 4,500 |
| 2022-07-15 | $0.20 | $0.20 | 6,000 |
| 2022-07-14 | $0.19 | $0.19 | 0 |
| 2022-07-13 | $0.19 | $0.19 | 1,500 |
| 2022-07-12 | $0.19 | $0.19 | 21,500 |
| 2022-07-11 | $0.18 | $0.18 | 45,200 |
| 2022-07-08 | $0.19 | $0.19 | 14,600 |
| 2022-07-07 | $0.19 | $0.19 | 43,500 |
| 2022-07-06 | $0.19 | $0.19 | 38,100 |
| 2022-07-05 | $0.19 | $0.19 | 14,100 |
| 2022-07-01 | $0.20 | $0.20 | 11,300 |
| 2022-06-30 | $0.19 | $0.19 | 7,800 |
| 2022-06-29 | $0.18 | $0.18 | 2,800 |
| 2022-06-28 | $0.20 | $0.20 | 11,300 |
| 2022-06-27 | $0.20 | $0.20 | 45,500 |
| 2022-06-24 | $0.17 | $0.17 | 3,500 |
| 2022-06-23 | $0.17 | $0.17 | 100 |
| 2022-06-22 | $0.19 | $0.19 | 26,500 |
| 2022-06-21 | $0.20 | $0.20 | 5,200 |
| 2022-06-17 | $0.20 | $0.20 | 9,400 |
| 2022-06-16 | $0.20 | $0.20 | 133,600 |
| 2022-06-15 | $0.19 | $0.19 | 36,600 |
| 2022-06-14 | $0.21 | $0.21 | 28,700 |
| 2022-06-13 | $0.21 | $0.21 | 27,200 |
| 2022-06-10 | $0.20 | $0.20 | 4,000 |
| 2022-06-09 | $0.20 | $0.20 | 10,700 |
| 2022-06-08 | $0.21 | $0.21 | 0 |
| 2022-06-07 | $0.21 | $0.21 | 21,700 |
| 2022-06-06 | $0.20 | $0.20 | 1,300 |
| 2022-06-03 | $0.20 | $0.20 | 3,100 |
| 2022-06-02 | $0.20 | $0.20 | 3,300 |
| 2022-06-01 | $0.20 | $0.20 | 0 |
| 2022-05-31 | $0.20 | $0.20 | 15,900 |
| 2022-05-27 | $0.19 | $0.19 | 131,200 |
| 2022-05-26 | $0.20 | $0.20 | 100 |
| 2022-05-25 | $0.19 | $0.19 | 1,900 |
| 2022-05-24 | $0.21 | $0.21 | 600 |
| 2022-05-23 | $0.19 | $0.19 | 1,000 |
| 2022-05-20 | $0.19 | $0.19 | 1,900 |
| 2022-05-19 | $0.19 | $0.19 | 31,000 |
| 2022-05-18 | $0.20 | $0.20 | 7,800 |
| 2022-05-17 | $0.19 | $0.19 | 100 |
| 2022-05-16 | $0.19 | $0.19 | 77,600 |
| 2022-05-13 | $0.19 | $0.19 | 24,300 |
| 2022-05-12 | $0.18 | $0.18 | 2,000 |
| 2022-05-11 | $0.17 | $0.17 | 104,900 |
| 2022-05-10 | $0.18 | $0.18 | 44,000 |
| 2022-05-09 | $0.17 | $0.17 | 9,600 |
| 2022-05-06 | $0.18 | $0.18 | 30,500 |
| 2022-05-05 | $0.18 | $0.18 | 19,400 |
| 2022-05-04 | $0.18 | $0.18 | 14,500 |
| 2022-05-03 | $0.18 | $0.18 | 17,600 |
| 2022-05-02 | $0.17 | $0.17 | 8,000 |
| 2022-04-29 | $0.17 | $0.17 | 30,600 |
| 2022-04-28 | $0.18 | $0.18 | 8,000 |
| 2022-04-27 | $0.18 | $0.18 | 3,000 |
| 2022-04-26 | $0.17 | $0.17 | 15,900 |
| 2022-04-25 | $0.18 | $0.18 | 600 |
| 2022-04-22 | $0.17 | $0.17 | 7,500 |
| 2022-04-21 | $0.19 | $0.19 | 3,700 |
| 2022-04-20 | $0.19 | $0.19 | 37,000 |
| 2022-04-19 | $0.19 | $0.19 | 172,700 |
| 2022-04-18 | $0.19 | $0.19 | 19,900 |
| 2022-04-14 | $0.19 | $0.19 | 400 |
| 2022-04-13 | $0.19 | $0.19 | 38,900 |
| 2022-04-12 | $0.20 | $0.20 | 77,500 |
| 2022-04-11 | $0.21 | $0.21 | 16,400 |
| 2022-04-08 | $0.20 | $0.20 | 23,200 |
| 2022-04-07 | $0.20 | $0.20 | 21,700 |
| 2022-04-06 | $0.21 | $0.21 | 52,200 |
| 2022-04-05 | $0.23 | $0.23 | 295,400 |
| 2022-04-04 | $0.19 | $0.19 | 20,700 |
| 2022-04-01 | $0.20 | $0.20 | 30,600 |
| 2022-03-31 | $0.19 | $0.19 | 14,200 |
| 2022-03-30 | $0.19 | $0.19 | 27,900 |
| 2022-03-29 | $0.19 | $0.19 | 3,000 |
| 2022-03-28 | $0.19 | $0.19 | 17,700 |
| 2022-03-25 | $0.19 | $0.19 | 22,700 |
| 2022-03-24 | $0.19 | $0.19 | 12,900 |
| 2022-03-23 | $0.19 | $0.19 | 20,000 |
| 2022-03-22 | $0.19 | $0.19 | 109,800 |
| 2022-03-21 | $0.20 | $0.20 | 415,200 |
| 2022-03-18 | $0.19 | $0.19 | 23,700 |
| 2022-03-17 | $0.18 | $0.18 | 67,600 |
| 2022-03-16 | $0.18 | $0.18 | 92,400 |
| 2022-03-15 | $0.18 | $0.18 | 8,900 |
| 2022-03-14 | $0.18 | $0.18 | 11,800 |
| 2022-03-11 | $0.18 | $0.18 | 0 |
| 2022-03-10 | $0.18 | $0.18 | 2,100 |
| 2022-03-09 | $0.20 | $0.20 | 1,200 |
| 2022-03-08 | $0.18 | $0.18 | 5,900 |
| 2022-03-07 | $0.20 | $0.20 | 10,000 |
| 2022-03-04 | $0.19 | $0.19 | 18,000 |
| 2022-03-03 | $0.18 | $0.18 | 45,700 |
| 2022-03-02 | $0.18 | $0.18 | 18,800 |
| 2022-03-01 | $0.20 | $0.20 | 3,600 |
| 2022-02-28 | $0.19 | $0.19 | 700 |
| 2022-02-25 | $0.20 | $0.20 | 1,300 |
| 2022-02-24 | $0.20 | $0.20 | 11,200 |
| 2022-02-23 | $0.20 | $0.20 | 1,500 |
| 2022-02-22 | $0.19 | $0.19 | 5,700 |
| 2022-02-18 | $0.19 | $0.19 | 4,200 |
| 2022-02-17 | $0.20 | $0.20 | 23,600 |
| 2022-02-16 | $0.20 | $0.20 | 8,100 |
| 2022-02-15 | $0.20 | $0.20 | 3,900 |
| 2022-02-14 | $0.20 | $0.20 | 82,000 |
| 2022-02-11 | $0.20 | $0.20 | 52,000 |
| 2022-02-10 | $0.20 | $0.20 | 90,600 |
| 2022-02-09 | $0.21 | $0.21 | 45,500 |
| 2022-02-08 | $0.20 | $0.20 | 11,400 |
| 2022-02-07 | $0.21 | $0.21 | 3,500 |
| 2022-02-04 | $0.21 | $0.21 | 15,600 |
| 2022-02-03 | $0.20 | $0.20 | 61,900 |
| 2022-02-02 | $0.21 | $0.21 | 7,300 |
| 2022-02-01 | $0.21 | $0.21 | 61,600 |
| 2022-01-31 | $0.22 | $0.22 | 41,400 |
| 2022-01-28 | $0.22 | $0.22 | 34,600 |
| 2022-01-27 | $0.22 | $0.22 | 1,500 |
| 2022-01-26 | $0.22 | $0.22 | 112,500 |
| 2022-01-25 | $0.20 | $0.20 | 120,100 |
| 2022-01-24 | $0.21 | $0.21 | 23,600 |
| 2022-01-21 | $0.21 | $0.21 | 11,300 |
| 2022-01-20 | $0.21 | $0.21 | 27,000 |
| 2022-01-19 | $0.21 | $0.21 | 43,100 |
| 2022-01-18 | $0.21 | $0.21 | 22,400 |
| 2022-01-14 | $0.20 | $0.20 | 58,700 |
| 2022-01-13 | $0.22 | $0.22 | 13,400 |
| 2022-01-12 | $0.23 | $0.23 | 11,400 |
| 2022-01-11 | $0.22 | $0.22 | 48,500 |
| 2022-01-10 | $0.23 | $0.23 | 11,100 |
| 2022-01-07 | $0.22 | $0.22 | 57,400 |
| 2022-01-06 | $0.23 | $0.23 | 90,700 |
| 2022-01-05 | $0.22 | $0.22 | 2,800 |
| 2022-01-04 | $0.22 | $0.22 | 101,100 |
| 2022-01-03 | $0.22 | $0.22 | 100,000 |