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
- 2009-09-08 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 | 5,666 |
| 2022-12-29 | $0.24 | $0.24 | 4,259 |
| 2022-12-28 | $0.23 | $0.23 | 5,166 |
| 2022-12-27 | $0.20 | $0.20 | 12,399 |
| 2022-12-23 | $0.21 | $0.21 | 1,845 |
| 2022-12-22 | $0.19 | $0.19 | 4,872 |
| 2022-12-21 | $0.17 | $0.17 | 1,499 |
| 2022-12-20 | $0.22 | $0.22 | 8,999 |
| 2022-12-19 | $0.16 | $0.16 | 1,435 |
| 2022-12-16 | $0.16 | $0.16 | 877 |
| 2022-12-15 | $0.15 | $0.15 | 13,509 |
| 2022-12-14 | $0.14 | $0.14 | 369 |
| 2022-12-13 | $0.14 | $0.14 | 0 |
| 2022-12-12 | $0.14 | $0.14 | 0 |
| 2022-12-09 | $0.14 | $0.14 | 10,913 |
| 2022-12-08 | $0.14 | $0.14 | 26,626 |
| 2022-12-07 | $0.14 | $0.14 | 16,666 |
| 2022-12-06 | $0.14 | $0.14 | 0 |
| 2022-12-05 | $0.14 | $0.14 | 3,339 |
| 2022-12-02 | $0.17 | $0.17 | 7,982 |
| 2022-12-01 | $0.17 | $0.17 | 0 |
| 2022-11-30 | $0.17 | $0.17 | 2,749 |
| 2022-11-29 | $0.17 | $0.17 | 11,291 |
| 2022-11-28 | $0.17 | $0.17 | 111,255 |
| 2022-11-25 | $0.20 | $0.20 | 766 |
| 2022-11-23 | $0.17 | $0.17 | 999 |
| 2022-11-22 | $0.19 | $0.19 | 11,736 |
| 2022-11-21 | $0.20 | $0.20 | 0 |
| 2022-11-18 | $0.20 | $0.20 | 0 |
| 2022-11-17 | $0.20 | $0.20 | 2,499 |
| 2022-11-16 | $0.20 | $0.20 | 0 |
| 2022-11-15 | $0.20 | $0.20 | 0 |
| 2022-11-14 | $0.20 | $0.20 | 0 |
| 2022-11-11 | $0.20 | $0.20 | 1,333 |
| 2022-11-10 | $0.20 | $0.20 | 100 |
| 2022-11-09 | $0.21 | $0.21 | 13,953 |
| 2022-11-08 | $0.23 | $0.23 | 0 |
| 2022-11-07 | $0.23 | $0.23 | 1,679 |
| 2022-11-04 | $0.23 | $0.23 | 203 |
| 2022-11-03 | $0.23 | $0.23 | 1,333 |
| 2022-11-02 | $0.20 | $0.20 | 0 |
| 2022-11-01 | $0.20 | $0.20 | 2,012 |
| 2022-10-31 | $0.18 | $0.18 | 500 |
| 2022-10-28 | $0.18 | $0.18 | 0 |
| 2022-10-27 | $0.18 | $0.18 | 500 |
| 2022-10-26 | $0.20 | $0.20 | 433 |
| 2022-10-25 | $0.21 | $0.21 | 1,666 |
| 2022-10-24 | $0.23 | $0.23 | 31,214 |
| 2022-10-21 | $0.17 | $0.17 | 52,720 |
| 2022-10-20 | $0.17 | $0.17 | 103,333 |
| 2022-10-19 | $0.17 | $0.17 | 6,666 |
| 2022-10-18 | $0.19 | $0.19 | 5,936 |
| 2022-10-17 | $0.18 | $0.18 | 4,083 |
| 2022-10-14 | $0.17 | $0.17 | 0 |
| 2022-10-13 | $0.17 | $0.17 | 1,399 |
| 2022-10-12 | $0.20 | $0.20 | 400 |
| 2022-10-11 | $0.20 | $0.20 | 1,578 |
| 2022-10-10 | $0.21 | $0.21 | 666 |
| 2022-10-07 | $0.21 | $0.21 | 3 |
| 2022-10-06 | $0.22 | $0.22 | 9,551 |
| 2022-10-05 | $0.19 | $0.19 | 862 |
| 2022-10-04 | $0.18 | $0.18 | 666 |
| 2022-10-03 | $0.18 | $0.18 | 6 |
| 2022-09-30 | $0.17 | $0.17 | 926 |
| 2022-09-29 | $0.17 | $0.17 | 17 |
| 2022-09-28 | $0.17 | $0.17 | 1,999 |
| 2022-09-27 | $0.17 | $0.17 | 2,066 |
| 2022-09-26 | $0.19 | $0.19 | 7,863 |
| 2022-09-23 | $0.18 | $0.18 | 1,633 |
| 2022-09-22 | $0.20 | $0.20 | 3,366 |
| 2022-09-21 | $0.18 | $0.18 | 0 |
| 2022-09-20 | $0.18 | $0.18 | 4,066 |
| 2022-09-19 | $0.21 | $0.21 | 4,639 |
| 2022-09-16 | $0.23 | $0.23 | 8,534 |
| 2022-09-15 | $0.20 | $0.20 | 1,333 |
| 2022-09-14 | $0.23 | $0.23 | 2,901 |
| 2022-09-13 | $0.17 | $0.17 | 18,587 |
| 2022-09-12 | $0.19 | $0.19 | 5,650 |
| 2022-09-09 | $0.17 | $0.17 | 10,449 |
| 2022-09-08 | $0.17 | $0.17 | 0 |
| 2022-09-07 | $0.17 | $0.17 | 39,874 |
| 2022-09-06 | $0.20 | $0.20 | 16,078 |
| 2022-09-02 | $0.20 | $0.20 | 3,217 |
| 2022-09-01 | $0.18 | $0.18 | 0 |
| 2022-08-31 | $0.18 | $0.18 | 7,741 |
| 2022-08-30 | $0.18 | $0.18 | 1,176 |
| 2022-08-29 | $0.20 | $0.20 | 2,199 |
| 2022-08-26 | $0.19 | $0.19 | 6,416 |
| 2022-08-25 | $0.20 | $0.20 | 9,248 |
| 2022-08-24 | $0.21 | $0.21 | 474 |
| 2022-08-23 | $0.19 | $0.19 | 2,177 |
| 2022-08-22 | $0.20 | $0.20 | 14,088 |
| 2022-08-19 | $0.21 | $0.21 | 7,283 |
| 2022-08-18 | $0.23 | $0.23 | 4,983 |
| 2022-08-17 | $0.24 | $0.24 | 21,766 |
| 2022-08-16 | $0.26 | $0.26 | 5,134 |
| 2022-08-15 | $0.23 | $0.23 | 27,700 |
| 2022-08-12 | $0.26 | $0.26 | 12,921 |
| 2022-08-11 | $0.27 | $0.27 | 55,471 |
| 2022-08-10 | $0.30 | $0.30 | 602,045 |
| 2022-08-09 | $0.18 | $0.18 | 333 |
| 2022-08-08 | $0.17 | $0.17 | 0 |
| 2022-08-05 | $0.17 | $0.17 | 2,765 |
| 2022-08-04 | $0.17 | $0.17 | 20,345 |
| 2022-08-03 | $0.18 | $0.18 | 166 |
| 2022-08-02 | $0.18 | $0.18 | 335 |
| 2022-08-01 | $0.18 | $0.18 | 1,544 |
| 2022-07-29 | $0.18 | $0.18 | 19,166 |
| 2022-07-28 | $0.22 | $0.22 | 9,098 |
| 2022-07-27 | $0.21 | $0.21 | 3,443 |
| 2022-07-26 | $0.20 | $0.20 | 7,505 |
| 2022-07-25 | $0.20 | $0.20 | 1,199 |
| 2022-07-22 | $0.17 | $0.17 | 333 |
| 2022-07-21 | $0.18 | $0.18 | 45,005 |
| 2022-07-20 | $0.22 | $0.22 | 30,736 |
| 2022-07-19 | $0.18 | $0.18 | 266,940 |
| 2022-07-18 | $0.22 | $0.22 | 0 |
| 2022-07-15 | $0.22 | $0.22 | 0 |
| 2022-07-14 | $0.22 | $0.22 | 666 |
| 2022-07-13 | $0.21 | $0.21 | 3,999 |
| 2022-07-12 | $0.22 | $0.22 | 15,168 |
| 2022-07-11 | $0.22 | $0.22 | 28,484 |
| 2022-07-08 | $0.21 | $0.21 | 66 |
| 2022-07-07 | $0.24 | $0.24 | 132,582 |
| 2022-07-06 | $0.24 | $0.24 | 0 |
| 2022-07-05 | $0.24 | $0.24 | 21,713 |
| 2022-07-01 | $0.30 | $0.30 | 20 |
| 2022-06-30 | $0.27 | $0.27 | 8,893 |
| 2022-06-29 | $0.27 | $0.27 | 17,562 |
| 2022-06-28 | $0.30 | $0.30 | 470 |
| 2022-06-27 | $0.29 | $0.29 | 6,999 |
| 2022-06-24 | $0.29 | $0.29 | 11,303 |
| 2022-06-23 | $0.30 | $0.30 | 966 |
| 2022-06-22 | $0.30 | $0.30 | 7,699 |
| 2022-06-21 | $0.24 | $0.24 | 33,668 |
| 2022-06-17 | $0.30 | $0.30 | 1,191 |
| 2022-06-16 | $0.36 | $0.36 | 66,999 |
| 2022-06-15 | $0.30 | $0.30 | 0 |
| 2022-06-14 | $0.30 | $0.30 | 0 |
| 2022-06-13 | $0.30 | $0.30 | 0 |
| 2022-06-10 | $0.30 | $0.30 | 11,299 |
| 2022-06-09 | $0.36 | $0.36 | 150 |
| 2022-06-08 | $0.32 | $0.32 | 300 |
| 2022-06-07 | $0.29 | $0.29 | 0 |
| 2022-06-06 | $0.29 | $0.29 | 3,334 |
| 2022-06-03 | $0.29 | $0.29 | 0 |
| 2022-06-02 | $0.29 | $0.29 | 0 |
| 2022-06-01 | $0.29 | $0.29 | 999 |
| 2022-05-31 | $0.29 | $0.29 | 90 |
| 2022-05-27 | $0.36 | $0.36 | 433 |
| 2022-05-26 | $0.32 | $0.32 | 618 |
| 2022-05-25 | $0.30 | $0.30 | 5,843 |
| 2022-05-24 | $0.30 | $0.30 | 208 |
| 2022-05-23 | $0.36 | $0.36 | 2,416 |
| 2022-05-20 | $0.33 | $0.33 | 23,416 |
| 2022-05-19 | $0.47 | $0.47 | 0 |
| 2022-05-18 | $0.47 | $0.47 | 0 |
| 2022-05-17 | $0.47 | $0.47 | 509 |
| 2022-05-16 | $0.47 | $0.47 | 20,933 |
| 2022-05-13 | $0.43 | $0.43 | 3,333 |
| 2022-05-12 | $0.44 | $0.44 | 1,034 |
| 2022-05-11 | $0.44 | $0.44 | 10,166 |
| 2022-05-10 | $0.39 | $0.39 | 194 |
| 2022-05-09 | $0.41 | $0.41 | 6,430 |
| 2022-05-06 | $0.44 | $0.44 | 1,217 |
| 2022-05-05 | $0.38 | $0.38 | 15,966 |
| 2022-05-04 | $0.41 | $0.41 | 6,655 |
| 2022-05-03 | $0.30 | $0.30 | 0 |
| 2022-05-02 | $0.30 | $0.30 | 1,266 |
| 2022-04-29 | $0.44 | $0.44 | 17,505 |
| 2022-04-28 | $0.44 | $0.44 | 2,664 |
| 2022-04-27 | $0.36 | $0.36 | 31,025 |
| 2022-04-26 | $0.34 | $0.34 | 0 |
| 2022-04-25 | $0.34 | $0.34 | 8,499 |
| 2022-04-22 | $0.34 | $0.34 | 8,383 |
| 2022-04-21 | $0.32 | $0.32 | 333 |
| 2022-04-20 | $0.34 | $0.34 | 668 |
| 2022-04-19 | $0.34 | $0.34 | 10,367 |
| 2022-04-18 | $0.31 | $0.31 | 12,507 |
| 2022-04-14 | $0.34 | $0.34 | 10,715 |
| 2022-04-13 | $0.34 | $0.34 | 22,402 |
| 2022-04-12 | $0.34 | $0.34 | 3,119 |
| 2022-04-11 | $0.34 | $0.34 | 34,884 |
| 2022-04-08 | $0.33 | $0.33 | 4,479 |
| 2022-04-07 | $0.29 | $0.29 | 0 |
| 2022-04-06 | $0.29 | $0.29 | 40,305 |
| 2022-04-05 | $0.27 | $0.27 | 0 |
| 2022-04-04 | $0.27 | $0.27 | 13,163 |
| 2022-04-01 | $0.28 | $0.28 | 1,653 |
| 2022-03-31 | $0.28 | $0.28 | 406 |
| 2022-03-30 | $0.31 | $0.31 | 4,178 |
| 2022-03-29 | $0.25 | $0.25 | 9,880 |
| 2022-03-28 | $0.30 | $0.30 | 3,131 |
| 2022-03-25 | $0.31 | $0.31 | 9,327 |
| 2022-03-24 | $0.22 | $0.22 | 3 |
| 2022-03-23 | $0.20 | $0.20 | 3,699 |
| 2022-03-22 | $0.23 | $0.23 | 18 |
| 2022-03-21 | $0.22 | $0.22 | 162 |
| 2022-03-18 | $0.22 | $0.22 | 5,931 |
| 2022-03-17 | $0.23 | $0.23 | 110 |
| 2022-03-16 | $0.22 | $0.22 | 1,326 |
| 2022-03-15 | $0.22 | $0.22 | 0 |
| 2022-03-14 | $0.22 | $0.22 | 16,916 |
| 2022-03-11 | $0.28 | $0.28 | 12,263 |
| 2022-03-10 | $0.24 | $0.24 | 14,476 |
| 2022-03-09 | $0.24 | $0.24 | 33 |
| 2022-03-08 | $0.22 | $0.22 | 3,603 |
| 2022-03-07 | $0.32 | $0.32 | 930 |
| 2022-03-04 | $0.24 | $0.24 | 66,713 |
| 2022-03-03 | $0.20 | $0.20 | 39,949 |
| 2022-03-02 | $0.31 | $0.31 | 12,159 |
| 2022-03-01 | $0.27 | $0.27 | 22,917 |
| 2022-02-28 | $0.29 | $0.29 | 1,873 |
| 2022-02-25 | $0.29 | $0.29 | 6,946 |
| 2022-02-24 | $0.23 | $0.23 | 101,425 |
| 2022-02-23 | $0.29 | $0.29 | 17,939 |
| 2022-02-22 | $0.33 | $0.33 | 11,147 |
| 2022-02-18 | $0.30 | $0.30 | 506 |
| 2022-02-17 | $0.34 | $0.34 | 5,666 |
| 2022-02-16 | $0.30 | $0.30 | 12,224 |
| 2022-02-15 | $0.29 | $0.29 | 29,139 |
| 2022-02-14 | $0.29 | $0.29 | 1,561 |
| 2022-02-11 | $0.29 | $0.29 | 24,257 |
| 2022-02-10 | $0.27 | $0.27 | 6,171 |
| 2022-02-09 | $0.27 | $0.27 | 1,013 |
| 2022-02-08 | $0.30 | $0.30 | 208 |
| 2022-02-07 | $0.34 | $0.34 | 95,882 |
| 2022-02-04 | $0.30 | $0.30 | 28 |
| 2022-02-03 | $0.35 | $0.35 | 2,944 |
| 2022-02-02 | $0.36 | $0.36 | 101,506 |
| 2022-02-01 | $0.28 | $0.28 | 2,148 |
| 2022-01-31 | $0.28 | $0.28 | 3,099 |
| 2022-01-28 | $0.32 | $0.32 | 3,333 |
| 2022-01-27 | $0.28 | $0.28 | 6,920 |
| 2022-01-26 | $0.28 | $0.28 | 2,083 |
| 2022-01-25 | $0.28 | $0.28 | 1,649 |
| 2022-01-24 | $0.27 | $0.27 | 7,360 |
| 2022-01-21 | $0.33 | $0.33 | 17,930 |
| 2022-01-20 | $0.33 | $0.33 | 8,717 |
| 2022-01-19 | $0.32 | $0.32 | 6,863 |
| 2022-01-18 | $0.32 | $0.32 | 2,456 |
| 2022-01-14 | $0.29 | $0.29 | 14,767 |
| 2022-01-13 | $0.31 | $0.31 | 5,156 |
| 2022-01-12 | $0.32 | $0.32 | 2,198 |
| 2022-01-11 | $0.32 | $0.32 | 14,112 |
| 2022-01-10 | $0.32 | $0.32 | 10,239 |
| 2022-01-07 | $0.36 | $0.36 | 32,029 |
| 2022-01-06 | $0.32 | $0.32 | 9,098 |
| 2022-01-05 | $0.33 | $0.33 | 4,508 |
| 2022-01-04 | $0.34 | $0.34 | 3,692 |
| 2022-01-03 | $0.33 | $0.33 | 7,193 |