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
- 1997-01-15 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 | $0.11 | $0.11 | 104,200 |
| 2022-12-29 | $0.10 | $0.10 | 301,300 |
| 2022-12-28 | $0.10 | $0.10 | 354,500 |
| 2022-12-27 | $0.11 | $0.11 | 158,300 |
| 2022-12-23 | $0.12 | $0.12 | 364,100 |
| 2022-12-22 | $0.12 | $0.12 | 237,500 |
| 2022-12-21 | $0.12 | $0.12 | 287,800 |
| 2022-12-20 | $0.11 | $0.11 | 441,500 |
| 2022-12-19 | $0.11 | $0.11 | 597,400 |
| 2022-12-16 | $0.10 | $0.10 | 251,400 |
| 2022-12-15 | $0.11 | $0.11 | 262,100 |
| 2022-12-14 | $0.11 | $0.11 | 251,600 |
| 2022-12-13 | $0.10 | $0.10 | 623,700 |
| 2022-12-12 | $0.10 | $0.10 | 542,100 |
| 2022-12-09 | $0.11 | $0.11 | 1,846,100 |
| 2022-12-08 | $0.12 | $0.12 | 1,625,200 |
| 2022-12-07 | $0.17 | $0.17 | 1,370,900 |
| 2022-12-06 | $0.18 | $0.18 | 1,735,500 |
| 2022-12-05 | $0.16 | $0.16 | 2,939,800 |
| 2022-12-02 | $0.12 | $0.12 | 1,213,000 |
| 2022-12-01 | $0.12 | $0.12 | 3,785,500 |
| 2022-11-30 | $0.09 | $0.09 | 1,546,900 |
| 2022-11-29 | $0.07 | $0.07 | 136,800 |
| 2022-11-28 | $0.06 | $0.06 | 471,700 |
| 2022-11-25 | $0.07 | $0.07 | 116,900 |
| 2022-11-23 | $0.06 | $0.06 | 302,700 |
| 2022-11-22 | $0.06 | $0.06 | 365,100 |
| 2022-11-21 | $0.06 | $0.06 | 109,600 |
| 2022-11-18 | $0.06 | $0.06 | 284,800 |
| 2022-11-17 | $0.06 | $0.06 | 86,500 |
| 2022-11-16 | $0.05 | $0.05 | 129,600 |
| 2022-11-15 | $0.05 | $0.05 | 123,300 |
| 2022-11-14 | $0.05 | $0.05 | 343,500 |
| 2022-11-11 | $0.06 | $0.06 | 357,600 |
| 2022-11-10 | $0.05 | $0.05 | 232,900 |
| 2022-11-09 | $0.05 | $0.05 | 129,100 |
| 2022-11-08 | $0.05 | $0.05 | 300,000 |
| 2022-11-07 | $0.05 | $0.05 | 203,200 |
| 2022-11-04 | $0.05 | $0.05 | 215,300 |
| 2022-11-03 | $0.05 | $0.05 | 55,400 |
| 2022-11-02 | $0.05 | $0.05 | 72,300 |
| 2022-11-01 | $0.05 | $0.05 | 214,200 |
| 2022-10-31 | $0.05 | $0.05 | 896,800 |
| 2022-10-28 | $0.05 | $0.05 | 46,100 |
| 2022-10-27 | $0.05 | $0.05 | 121,400 |
| 2022-10-26 | $0.05 | $0.05 | 313,500 |
| 2022-10-25 | $0.05 | $0.05 | 25,400 |
| 2022-10-24 | $0.05 | $0.05 | 28,600 |
| 2022-10-21 | $0.05 | $0.05 | 176,200 |
| 2022-10-20 | $0.05 | $0.05 | 568,700 |
| 2022-10-19 | $0.04 | $0.04 | 1,119,200 |
| 2022-10-18 | $0.05 | $0.05 | 467,300 |
| 2022-10-17 | $0.05 | $0.05 | 113,200 |
| 2022-10-14 | $0.05 | $0.05 | 86,200 |
| 2022-10-13 | $0.05 | $0.05 | 41,500 |
| 2022-10-12 | $0.05 | $0.05 | 163,600 |
| 2022-10-11 | $0.05 | $0.05 | 50,600 |
| 2022-10-10 | $0.05 | $0.05 | 48,700 |
| 2022-10-07 | $0.05 | $0.05 | 36,500 |
| 2022-10-06 | $0.05 | $0.05 | 33,000 |
| 2022-10-05 | $0.05 | $0.05 | 95,700 |
| 2022-10-04 | $0.05 | $0.05 | 75,300 |
| 2022-10-03 | $0.05 | $0.05 | 227,500 |
| 2022-09-30 | $0.05 | $0.05 | 35,000 |
| 2022-09-29 | $0.05 | $0.05 | 143,400 |
| 2022-09-28 | $0.05 | $0.05 | 34,300 |
| 2022-09-27 | $0.05 | $0.05 | 69,800 |
| 2022-09-26 | $0.05 | $0.05 | 134,700 |
| 2022-09-23 | $0.05 | $0.05 | 372,100 |
| 2022-09-22 | $0.06 | $0.06 | 152,500 |
| 2022-09-21 | $0.05 | $0.05 | 506,700 |
| 2022-09-20 | $0.05 | $0.05 | 216,900 |
| 2022-09-19 | $0.05 | $0.05 | 132,900 |
| 2022-09-16 | $0.05 | $0.05 | 187,100 |
| 2022-09-15 | $0.05 | $0.05 | 319,200 |
| 2022-09-14 | $0.05 | $0.05 | 52,900 |
| 2022-09-13 | $0.05 | $0.05 | 82,800 |
| 2022-09-12 | $0.05 | $0.05 | 49,000 |
| 2022-09-09 | $0.05 | $0.05 | 167,800 |
| 2022-09-08 | $0.05 | $0.05 | 210,700 |
| 2022-09-07 | $0.05 | $0.05 | 40,200 |
| 2022-09-06 | $0.05 | $0.05 | 328,800 |
| 2022-09-02 | $0.05 | $0.05 | 12,500 |
| 2022-09-01 | $0.05 | $0.05 | 72,500 |
| 2022-08-31 | $0.05 | $0.05 | 27,200 |
| 2022-08-30 | $0.05 | $0.05 | 81,500 |
| 2022-08-29 | $0.06 | $0.06 | 437,900 |
| 2022-08-26 | $0.06 | $0.06 | 121,000 |
| 2022-08-25 | $0.06 | $0.06 | 265,100 |
| 2022-08-24 | $0.05 | $0.05 | 508,000 |
| 2022-08-23 | $0.05 | $0.05 | 58,400 |
| 2022-08-22 | $0.05 | $0.05 | 175,900 |
| 2022-08-19 | $0.05 | $0.05 | 190,600 |
| 2022-08-18 | $0.05 | $0.05 | 276,200 |
| 2022-08-17 | $0.06 | $0.06 | 71,800 |
| 2022-08-16 | $0.06 | $0.06 | 358,100 |
| 2022-08-15 | $0.06 | $0.06 | 103,300 |
| 2022-08-12 | $0.05 | $0.05 | 39,200 |
| 2022-08-11 | $0.05 | $0.05 | 129,000 |
| 2022-08-10 | $0.06 | $0.06 | 300 |
| 2022-08-09 | $0.06 | $0.06 | 205,800 |
| 2022-08-08 | $0.06 | $0.06 | 25,800 |
| 2022-08-05 | $0.06 | $0.06 | 135,300 |
| 2022-08-04 | $0.06 | $0.06 | 242,600 |
| 2022-08-03 | $0.06 | $0.06 | 170,400 |
| 2022-08-02 | $0.06 | $0.06 | 232,300 |
| 2022-08-01 | $0.06 | $0.06 | 20,600 |
| 2022-07-29 | $0.06 | $0.06 | 351,600 |
| 2022-07-28 | $0.06 | $0.06 | 44,200 |
| 2022-07-27 | $0.06 | $0.06 | 91,600 |
| 2022-07-26 | $0.06 | $0.06 | 108,900 |
| 2022-07-25 | $0.06 | $0.06 | 97,200 |
| 2022-07-22 | $0.06 | $0.06 | 295,400 |
| 2022-07-21 | $0.06 | $0.06 | 35,400 |
| 2022-07-20 | $0.06 | $0.06 | 218,600 |
| 2022-07-19 | $0.06 | $0.06 | 282,500 |
| 2022-07-18 | $0.06 | $0.06 | 4,400 |
| 2022-07-15 | $0.06 | $0.06 | 658,200 |
| 2022-07-14 | $0.06 | $0.06 | 146,100 |
| 2022-07-13 | $0.06 | $0.06 | 100,900 |
| 2022-07-12 | $0.06 | $0.06 | 177,100 |
| 2022-07-11 | $0.06 | $0.06 | 53,300 |
| 2022-07-08 | $0.06 | $0.06 | 186,700 |
| 2022-07-07 | $0.06 | $0.06 | 47,000 |
| 2022-07-06 | $0.06 | $0.06 | 280,900 |
| 2022-07-05 | $0.06 | $0.06 | 100,500 |
| 2022-07-01 | $0.06 | $0.06 | 50,500 |
| 2022-06-30 | $0.06 | $0.06 | 392,700 |
| 2022-06-29 | $0.05 | $0.05 | 235,500 |
| 2022-06-28 | $0.05 | $0.05 | 348,100 |
| 2022-06-27 | $0.06 | $0.06 | 121,100 |
| 2022-06-24 | $0.06 | $0.06 | 191,400 |
| 2022-06-23 | $0.06 | $0.06 | 281,000 |
| 2022-06-22 | $0.05 | $0.05 | 89,200 |
| 2022-06-21 | $0.06 | $0.06 | 87,100 |
| 2022-06-17 | $0.05 | $0.05 | 159,800 |
| 2022-06-16 | $0.05 | $0.05 | 123,000 |
| 2022-06-15 | $0.05 | $0.05 | 112,700 |
| 2022-06-14 | $0.05 | $0.05 | 40,800 |
| 2022-06-13 | $0.05 | $0.05 | 70,700 |
| 2022-06-10 | $0.05 | $0.05 | 26,000 |
| 2022-06-09 | $0.06 | $0.06 | 152,700 |
| 2022-06-08 | $0.06 | $0.06 | 111,100 |
| 2022-06-07 | $0.06 | $0.06 | 131,900 |
| 2022-06-06 | $0.06 | $0.06 | 44,300 |
| 2022-06-03 | $0.06 | $0.06 | 105,400 |
| 2022-06-02 | $0.06 | $0.06 | 54,000 |
| 2022-06-01 | $0.06 | $0.06 | 24,700 |
| 2022-05-31 | $0.06 | $0.06 | 45,600 |
| 2022-05-27 | $0.06 | $0.06 | 74,600 |
| 2022-05-26 | $0.06 | $0.06 | 238,900 |
| 2022-05-25 | $0.05 | $0.05 | 114,600 |
| 2022-05-24 | $0.06 | $0.06 | 148,400 |
| 2022-05-23 | $0.06 | $0.06 | 123,800 |
| 2022-05-20 | $0.06 | $0.06 | 36,000 |
| 2022-05-19 | $0.06 | $0.06 | 283,400 |
| 2022-05-18 | $0.06 | $0.06 | 56,200 |
| 2022-05-17 | $0.06 | $0.06 | 122,500 |
| 2022-05-16 | $0.06 | $0.06 | 36,700 |
| 2022-05-13 | $0.05 | $0.05 | 80,700 |
| 2022-05-12 | $0.05 | $0.05 | 131,400 |
| 2022-05-11 | $0.05 | $0.05 | 144,800 |
| 2022-05-10 | $0.05 | $0.05 | 301,400 |
| 2022-05-09 | $0.06 | $0.06 | 163,600 |
| 2022-05-06 | $0.06 | $0.06 | 72,400 |
| 2022-05-05 | $0.06 | $0.06 | 331,900 |
| 2022-05-04 | $0.06 | $0.06 | 364,600 |
| 2022-05-03 | $0.06 | $0.06 | 80,900 |
| 2022-05-02 | $0.06 | $0.06 | 61,000 |
| 2022-04-29 | $0.06 | $0.06 | 364,000 |
| 2022-04-28 | $0.07 | $0.07 | 84,800 |
| 2022-04-27 | $0.06 | $0.06 | 102,100 |
| 2022-04-26 | $0.07 | $0.07 | 307,100 |
| 2022-04-25 | $0.06 | $0.06 | 546,200 |
| 2022-04-22 | $0.05 | $0.05 | 669,500 |
| 2022-04-21 | $0.06 | $0.06 | 297,500 |
| 2022-04-20 | $0.06 | $0.06 | 537,300 |
| 2022-04-19 | $0.06 | $0.06 | 92,800 |
| 2022-04-18 | $0.06 | $0.06 | 114,800 |
| 2022-04-14 | $0.06 | $0.06 | 246,300 |
| 2022-04-13 | $0.06 | $0.06 | 114,000 |
| 2022-04-12 | $0.06 | $0.06 | 621,100 |
| 2022-04-11 | $0.06 | $0.06 | 325,900 |
| 2022-04-08 | $0.06 | $0.06 | 778,300 |
| 2022-04-07 | $0.06 | $0.06 | 1,694,000 |
| 2022-04-06 | $0.06 | $0.06 | 28,900 |
| 2022-04-05 | $0.07 | $0.07 | 49,200 |
| 2022-04-04 | $0.07 | $0.07 | 73,000 |
| 2022-04-01 | $0.07 | $0.07 | 32,700 |
| 2022-03-31 | $0.07 | $0.07 | 45,900 |
| 2022-03-30 | $0.07 | $0.07 | 36,000 |
| 2022-03-29 | $0.07 | $0.07 | 237,300 |
| 2022-03-28 | $0.07 | $0.07 | 161,700 |
| 2022-03-25 | $0.07 | $0.07 | 66,000 |
| 2022-03-24 | $0.07 | $0.07 | 163,900 |
| 2022-03-23 | $0.07 | $0.07 | 76,000 |
| 2022-03-22 | $0.07 | $0.07 | 141,200 |
| 2022-03-21 | $0.07 | $0.07 | 150,600 |
| 2022-03-18 | $0.07 | $0.07 | 950,800 |
| 2022-03-17 | $0.07 | $0.07 | 82,900 |
| 2022-03-16 | $0.07 | $0.07 | 74,000 |
| 2022-03-15 | $0.07 | $0.07 | 167,600 |
| 2022-03-14 | $0.07 | $0.07 | 89,700 |
| 2022-03-11 | $0.06 | $0.06 | 77,800 |
| 2022-03-10 | $0.06 | $0.06 | 62,800 |
| 2022-03-09 | $0.06 | $0.06 | 256,900 |
| 2022-03-08 | $0.07 | $0.07 | 62,800 |
| 2022-03-07 | $0.07 | $0.07 | 189,500 |
| 2022-03-04 | $0.07 | $0.07 | 282,800 |
| 2022-03-03 | $0.07 | $0.07 | 101,300 |
| 2022-03-02 | $0.07 | $0.07 | 65,900 |
| 2022-03-01 | $0.07 | $0.07 | 10,900 |
| 2022-02-28 | $0.07 | $0.07 | 115,100 |
| 2022-02-25 | $0.07 | $0.07 | 149,900 |
| 2022-02-24 | $0.07 | $0.07 | 218,500 |
| 2022-02-23 | $0.07 | $0.07 | 10,900 |
| 2022-02-22 | $0.07 | $0.07 | 204,600 |
| 2022-02-18 | $0.07 | $0.07 | 154,700 |
| 2022-02-17 | $0.07 | $0.07 | 108,400 |
| 2022-02-16 | $0.07 | $0.07 | 508,300 |
| 2022-02-15 | $0.07 | $0.07 | 568,800 |
| 2022-02-14 | $0.07 | $0.07 | 281,000 |
| 2022-02-11 | $0.07 | $0.07 | 85,000 |
| 2022-02-10 | $0.07 | $0.07 | 153,600 |
| 2022-02-09 | $0.07 | $0.07 | 61,600 |
| 2022-02-08 | $0.07 | $0.07 | 129,600 |
| 2022-02-07 | $0.07 | $0.07 | 61,700 |
| 2022-02-04 | $0.07 | $0.07 | 39,200 |
| 2022-02-03 | $0.07 | $0.07 | 190,500 |
| 2022-02-02 | $0.07 | $0.07 | 46,800 |
| 2022-02-01 | $0.07 | $0.07 | 211,700 |
| 2022-01-31 | $0.07 | $0.07 | 109,600 |
| 2022-01-28 | $0.06 | $0.06 | 147,700 |
| 2022-01-27 | $0.06 | $0.06 | 194,100 |
| 2022-01-26 | $0.07 | $0.07 | 42,500 |
| 2022-01-25 | $0.07 | $0.07 | 54,700 |
| 2022-01-24 | $0.07 | $0.07 | 90,900 |
| 2022-01-21 | $0.07 | $0.07 | 122,900 |
| 2022-01-20 | $0.07 | $0.07 | 176,700 |
| 2022-01-19 | $0.07 | $0.07 | 81,600 |
| 2022-01-18 | $0.07 | $0.07 | 53,500 |
| 2022-01-14 | $0.07 | $0.07 | 175,900 |
| 2022-01-13 | $0.07 | $0.07 | 119,600 |
| 2022-01-12 | $0.07 | $0.07 | 87,200 |
| 2022-01-11 | $0.07 | $0.07 | 71,600 |
| 2022-01-10 | $0.07 | $0.07 | 279,900 |
| 2022-01-07 | $0.07 | $0.07 | 62,200 |
| 2022-01-06 | $0.07 | $0.07 | 158,800 |
| 2022-01-05 | $0.07 | $0.07 | 201,700 |
| 2022-01-04 | $0.07 | $0.07 | 216,100 |
| 2022-01-03 | $0.07 | $0.07 | 983,700 |