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
- 2009-09-10 to 2026-08-28
- 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 | $0.21 | $0.21 | 17,500 |
| 2022-12-29 | $0.20 | $0.20 | 14,285 |
| 2022-12-28 | $0.19 | $0.19 | 14,489 |
| 2022-12-27 | $0.21 | $0.21 | 33,500 |
| 2022-12-23 | $0.20 | $0.20 | 17,540 |
| 2022-12-22 | $0.19 | $0.19 | 23,500 |
| 2022-12-21 | $0.20 | $0.20 | 39,000 |
| 2022-12-20 | $0.20 | $0.20 | 10,400 |
| 2022-12-19 | $0.20 | $0.20 | 0 |
| 2022-12-16 | $0.20 | $0.20 | 13,900 |
| 2022-12-15 | $0.19 | $0.19 | 8,509 |
| 2022-12-14 | $0.20 | $0.20 | 66,000 |
| 2022-12-13 | $0.20 | $0.20 | 3,250 |
| 2022-12-12 | $0.21 | $0.21 | 20,700 |
| 2022-12-09 | $0.19 | $0.19 | 0 |
| 2022-12-08 | $0.19 | $0.19 | 30,530 |
| 2022-12-07 | $0.19 | $0.19 | 103,539 |
| 2022-12-06 | $0.18 | $0.18 | 24,700 |
| 2022-12-05 | $0.17 | $0.17 | 436,023 |
| 2022-12-02 | $0.17 | $0.17 | 42,354 |
| 2022-12-01 | $0.17 | $0.17 | 4,100 |
| 2022-11-30 | $0.16 | $0.16 | 200 |
| 2022-11-29 | $0.16 | $0.16 | 31,096 |
| 2022-11-28 | $0.15 | $0.15 | 0 |
| 2022-11-25 | $0.15 | $0.15 | 0 |
| 2022-11-23 | $0.15 | $0.15 | 0 |
| 2022-11-22 | $0.15 | $0.15 | 0 |
| 2022-11-21 | $0.15 | $0.15 | 0 |
| 2022-11-18 | $0.15 | $0.15 | 26,600 |
| 2022-11-17 | $0.14 | $0.14 | 12,520 |
| 2022-11-16 | $0.14 | $0.14 | 5,500 |
| 2022-11-15 | $0.14 | $0.14 | 0 |
| 2022-11-14 | $0.14 | $0.14 | 11,666 |
| 2022-11-11 | $0.15 | $0.15 | 2,201 |
| 2022-11-10 | $0.14 | $0.14 | 42,000 |
| 2022-11-09 | $0.15 | $0.15 | 4,050 |
| 2022-11-08 | $0.14 | $0.14 | 35,000 |
| 2022-11-07 | $0.16 | $0.16 | 6,200 |
| 2022-11-04 | $0.14 | $0.14 | 0 |
| 2022-11-03 | $0.14 | $0.14 | 1,000 |
| 2022-11-02 | $0.14 | $0.14 | 15,000 |
| 2022-11-01 | $0.16 | $0.16 | 0 |
| 2022-10-31 | $0.16 | $0.16 | 100,000 |
| 2022-10-28 | $0.14 | $0.14 | 48,930 |
| 2022-10-27 | $0.15 | $0.15 | 46,000 |
| 2022-10-26 | $0.16 | $0.16 | 71,700 |
| 2022-10-25 | $0.16 | $0.16 | 36,400 |
| 2022-10-24 | $0.15 | $0.15 | 1,000 |
| 2022-10-21 | $0.15 | $0.15 | 51,000 |
| 2022-10-20 | $0.16 | $0.16 | 19,600 |
| 2022-10-19 | $0.15 | $0.15 | 0 |
| 2022-10-18 | $0.15 | $0.15 | 10,000 |
| 2022-10-17 | $0.17 | $0.17 | 10,100 |
| 2022-10-14 | $0.16 | $0.16 | 15,000 |
| 2022-10-13 | $0.16 | $0.16 | 100,500 |
| 2022-10-12 | $0.14 | $0.14 | 0 |
| 2022-10-11 | $0.14 | $0.14 | 12,000 |
| 2022-10-10 | $0.17 | $0.17 | 0 |
| 2022-10-07 | $0.17 | $0.17 | 0 |
| 2022-10-06 | $0.17 | $0.17 | 2,000 |
| 2022-10-05 | $0.16 | $0.16 | 0 |
| 2022-10-04 | $0.16 | $0.16 | 12,045 |
| 2022-10-03 | $0.16 | $0.16 | 15,467 |
| 2022-09-30 | $0.17 | $0.17 | 23,700 |
| 2022-09-29 | $0.18 | $0.18 | 38,600 |
| 2022-09-28 | $0.17 | $0.17 | 16,133 |
| 2022-09-27 | $0.15 | $0.15 | 117,605 |
| 2022-09-26 | $0.15 | $0.15 | 114,150 |
| 2022-09-23 | $0.15 | $0.15 | 127,750 |
| 2022-09-22 | $0.16 | $0.16 | 46,550 |
| 2022-09-21 | $0.17 | $0.17 | 98,020 |
| 2022-09-20 | $0.16 | $0.16 | 2,200 |
| 2022-09-19 | $0.18 | $0.18 | 122,680 |
| 2022-09-16 | $0.19 | $0.19 | 55,430 |
| 2022-09-15 | $0.18 | $0.18 | 57,822 |
| 2022-09-14 | $0.21 | $0.21 | 28,757 |
| 2022-09-13 | $0.20 | $0.20 | 50,100 |
| 2022-09-12 | $0.21 | $0.21 | 54,123 |
| 2022-09-09 | $0.21 | $0.21 | 24,516 |
| 2022-09-08 | $0.23 | $0.23 | 38,635 |
| 2022-09-07 | $0.24 | $0.24 | 12,430 |
| 2022-09-06 | $0.25 | $0.25 | 45,960 |
| 2022-09-02 | $0.22 | $0.22 | 44,455 |
| 2022-09-01 | $0.22 | $0.22 | 10,000 |
| 2022-08-31 | $0.20 | $0.20 | 401,500 |
| 2022-08-30 | $0.18 | $0.18 | 0 |
| 2022-08-29 | $0.18 | $0.18 | 44,650 |
| 2022-08-26 | $0.17 | $0.17 | 300 |
| 2022-08-25 | $0.18 | $0.18 | 0 |
| 2022-08-24 | $0.18 | $0.18 | 0 |
| 2022-08-23 | $0.18 | $0.18 | 0 |
| 2022-08-22 | $0.18 | $0.18 | 93,515 |
| 2022-08-19 | $0.18 | $0.18 | 24,700 |
| 2022-08-18 | $0.18 | $0.18 | 4,000 |
| 2022-08-17 | $0.19 | $0.19 | 0 |
| 2022-08-16 | $0.19 | $0.19 | 92,560 |
| 2022-08-15 | $0.19 | $0.19 | 7,500 |
| 2022-08-12 | $0.20 | $0.20 | 5,500 |
| 2022-08-11 | $0.19 | $0.19 | 2,400 |
| 2022-08-10 | $0.19 | $0.19 | 3,500 |
| 2022-08-09 | $0.19 | $0.19 | 500 |
| 2022-08-08 | $0.19 | $0.19 | 24,000 |
| 2022-08-05 | $0.20 | $0.20 | 0 |
| 2022-08-04 | $0.20 | $0.20 | 6,530 |
| 2022-08-03 | $0.20 | $0.20 | 283,900 |
| 2022-08-02 | $0.19 | $0.19 | 129,500 |
| 2022-08-01 | $0.20 | $0.20 | 0 |
| 2022-07-29 | $0.20 | $0.20 | 0 |
| 2022-07-28 | $0.20 | $0.20 | 125 |
| 2022-07-27 | $0.20 | $0.20 | 1,000 |
| 2022-07-26 | $0.19 | $0.19 | 84,272 |
| 2022-07-25 | $0.20 | $0.20 | 0 |
| 2022-07-22 | $0.20 | $0.20 | 28,500 |
| 2022-07-21 | $0.21 | $0.21 | 500 |
| 2022-07-20 | $0.20 | $0.20 | 123,615 |
| 2022-07-19 | $0.23 | $0.23 | 55,685 |
| 2022-07-18 | $0.21 | $0.21 | 1,265 |
| 2022-07-15 | $0.22 | $0.22 | 2,450 |
| 2022-07-14 | $0.21 | $0.21 | 110,000 |
| 2022-07-13 | $0.21 | $0.21 | 13,500 |
| 2022-07-12 | $0.21 | $0.21 | 2,500 |
| 2022-07-11 | $0.22 | $0.22 | 0 |
| 2022-07-08 | $0.22 | $0.22 | 5,800 |
| 2022-07-07 | $0.20 | $0.20 | 87,045 |
| 2022-07-06 | $0.20 | $0.20 | 200 |
| 2022-07-05 | $0.19 | $0.19 | 100,000 |
| 2022-07-01 | $0.24 | $0.24 | 0 |
| 2022-06-30 | $0.24 | $0.24 | 48,000 |
| 2022-06-29 | $0.23 | $0.23 | 0 |
| 2022-06-28 | $0.23 | $0.23 | 10,000 |
| 2022-06-27 | $0.24 | $0.24 | 0 |
| 2022-06-24 | $0.24 | $0.24 | 0 |
| 2022-06-23 | $0.24 | $0.24 | 4,921 |
| 2022-06-22 | $0.33 | $0.33 | 0 |
| 2022-06-21 | $0.33 | $0.33 | 0 |
| 2022-06-17 | $0.33 | $0.33 | 6,282 |
| 2022-06-16 | $0.28 | $0.28 | 14,500 |
| 2022-06-15 | $0.27 | $0.27 | 131,800 |
| 2022-06-14 | $0.21 | $0.21 | 72,045 |
| 2022-06-13 | $0.22 | $0.22 | 850 |
| 2022-06-10 | $0.23 | $0.23 | 236,250 |
| 2022-06-09 | $0.25 | $0.25 | 0 |
| 2022-06-08 | $0.25 | $0.25 | 97,000 |
| 2022-06-07 | $0.26 | $0.26 | 0 |
| 2022-06-06 | $0.26 | $0.26 | 400 |
| 2022-06-03 | $0.26 | $0.26 | 0 |
| 2022-06-02 | $0.26 | $0.26 | 0 |
| 2022-06-01 | $0.26 | $0.26 | 0 |
| 2022-05-31 | $0.26 | $0.26 | 0 |
| 2022-05-27 | $0.26 | $0.26 | 0 |
| 2022-05-26 | $0.26 | $0.26 | 0 |
| 2022-05-25 | $0.26 | $0.26 | 0 |
| 2022-05-24 | $0.26 | $0.26 | 0 |
| 2022-05-23 | $0.26 | $0.26 | 100 |
| 2022-05-20 | $0.28 | $0.28 | 10,000 |
| 2022-05-19 | $0.25 | $0.25 | 0 |
| 2022-05-18 | $0.25 | $0.25 | 0 |
| 2022-05-17 | $0.25 | $0.25 | 101,761 |
| 2022-05-16 | $0.28 | $0.28 | 46,550 |
| 2022-05-13 | $0.30 | $0.30 | 0 |
| 2022-05-12 | $0.30 | $0.30 | 31,300 |
| 2022-05-11 | $0.32 | $0.32 | 0 |
| 2022-05-10 | $0.32 | $0.32 | 0 |
| 2022-05-09 | $0.32 | $0.32 | 11,171 |
| 2022-05-06 | $0.32 | $0.32 | 0 |
| 2022-05-05 | $0.32 | $0.32 | 0 |
| 2022-05-04 | $0.32 | $0.32 | 2,000 |
| 2022-05-03 | $0.32 | $0.32 | 7,550 |
| 2022-05-02 | $0.34 | $0.34 | 3,600 |
| 2022-04-29 | $0.34 | $0.34 | 2,000 |
| 2022-04-28 | $0.32 | $0.32 | 0 |
| 2022-04-27 | $0.32 | $0.32 | 127,200 |
| 2022-04-26 | $0.34 | $0.34 | 2,500 |
| 2022-04-25 | $0.35 | $0.35 | 29,757 |
| 2022-04-22 | $0.37 | $0.37 | 0 |
| 2022-04-21 | $0.37 | $0.37 | 3,000 |
| 2022-04-20 | $0.38 | $0.38 | 1,973 |
| 2022-04-19 | $0.39 | $0.39 | 103,300 |
| 2022-04-18 | $0.36 | $0.36 | 2,800 |
| 2022-04-14 | $0.36 | $0.36 | 500 |
| 2022-04-13 | $0.38 | $0.38 | 6,330 |
| 2022-04-12 | $0.36 | $0.36 | 30,023 |
| 2022-04-11 | $0.36 | $0.36 | 10,000 |
| 2022-04-08 | $0.36 | $0.36 | 91,800 |
| 2022-04-07 | $0.36 | $0.36 | 24,514 |
| 2022-04-06 | $0.37 | $0.37 | 32,000 |
| 2022-04-05 | $0.36 | $0.36 | 5,704 |
| 2022-04-04 | $0.37 | $0.37 | 100 |
| 2022-04-01 | $0.34 | $0.34 | 0 |
| 2022-03-31 | $0.34 | $0.34 | 78,200 |
| 2022-03-30 | $0.34 | $0.34 | 500 |
| 2022-03-29 | $0.34 | $0.34 | 0 |
| 2022-03-28 | $0.34 | $0.34 | 0 |
| 2022-03-25 | $0.34 | $0.34 | 0 |
| 2022-03-24 | $0.34 | $0.34 | 5,000 |
| 2022-03-23 | $0.33 | $0.33 | 1,500 |
| 2022-03-22 | $0.35 | $0.35 | 0 |
| 2022-03-21 | $0.35 | $0.35 | 0 |
| 2022-03-18 | $0.35 | $0.35 | 31,781 |
| 2022-03-17 | $0.33 | $0.33 | 7,281 |
| 2022-03-16 | $0.32 | $0.32 | 17,515 |
| 2022-03-15 | $0.36 | $0.36 | 65,800 |
| 2022-03-14 | $0.36 | $0.36 | 40,588 |
| 2022-03-11 | $0.37 | $0.37 | 0 |
| 2022-03-10 | $0.37 | $0.37 | 462 |
| 2022-03-09 | $0.36 | $0.36 | 350 |
| 2022-03-08 | $0.34 | $0.34 | 18,850 |
| 2022-03-07 | $0.34 | $0.34 | 50,840 |
| 2022-03-04 | $0.35 | $0.35 | 5,000 |
| 2022-03-03 | $0.35 | $0.35 | 0 |
| 2022-03-02 | $0.35 | $0.35 | 0 |
| 2022-03-01 | $0.35 | $0.35 | 15,000 |
| 2022-02-28 | $0.34 | $0.34 | 0 |
| 2022-02-25 | $0.34 | $0.34 | 600 |
| 2022-02-24 | $0.35 | $0.35 | 2,500 |
| 2022-02-23 | $0.36 | $0.36 | 3,869 |
| 2022-02-22 | $0.37 | $0.37 | 0 |
| 2022-02-18 | $0.37 | $0.37 | 3,500 |
| 2022-02-17 | $0.37 | $0.37 | 2,000 |
| 2022-02-16 | $0.37 | $0.37 | 0 |
| 2022-02-15 | $0.37 | $0.37 | 0 |
| 2022-02-14 | $0.37 | $0.37 | 2,500 |
| 2022-02-11 | $0.38 | $0.38 | 0 |
| 2022-02-10 | $0.38 | $0.38 | 21,100 |
| 2022-02-09 | $0.37 | $0.37 | 0 |
| 2022-02-08 | $0.37 | $0.37 | 7,000 |
| 2022-02-07 | $0.36 | $0.36 | 12,480 |
| 2022-02-04 | $0.37 | $0.37 | 1,900 |
| 2022-02-03 | $0.36 | $0.36 | 65,000 |
| 2022-02-02 | $0.36 | $0.36 | 48,500 |
| 2022-02-01 | $0.35 | $0.35 | 5,500 |
| 2022-01-31 | $0.34 | $0.34 | 55,000 |
| 2022-01-28 | $0.36 | $0.36 | 6,400 |
| 2022-01-27 | $0.36 | $0.36 | 500 |
| 2022-01-26 | $0.37 | $0.37 | 1,500 |
| 2022-01-25 | $0.38 | $0.38 | 2,000 |
| 2022-01-24 | $0.35 | $0.35 | 31,880 |
| 2022-01-21 | $0.42 | $0.42 | 0 |
| 2022-01-20 | $0.42 | $0.42 | 3,800 |
| 2022-01-19 | $0.42 | $0.42 | 11,250 |
| 2022-01-18 | $0.43 | $0.43 | 10,750 |
| 2022-01-14 | $0.39 | $0.39 | 8,500 |
| 2022-01-13 | $0.42 | $0.42 | 2,000 |
| 2022-01-12 | $0.44 | $0.44 | 106,551 |
| 2022-01-11 | $0.40 | $0.40 | 1,000 |
| 2022-01-10 | $0.40 | $0.40 | 0 |
| 2022-01-07 | $0.40 | $0.40 | 152,000 |
| 2022-01-06 | $0.43 | $0.43 | 6,770 |
| 2022-01-05 | $0.47 | $0.47 | 3,040 |
| 2022-01-04 | $0.46 | $0.46 | 10,000 |
| 2022-01-03 | $0.41 | $0.41 | 296 |