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
- 2021-01-08 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 | $0.14 | $0.14 | 22,500 |
| 2022-12-29 | $0.14 | $0.14 | 43,400 |
| 2022-12-28 | $0.14 | $0.14 | 33,000 |
| 2022-12-27 | $0.15 | $0.15 | 14,400 |
| 2022-12-23 | $0.15 | $0.15 | 25,200 |
| 2022-12-22 | $0.14 | $0.14 | 9,000 |
| 2022-12-21 | $0.14 | $0.14 | 19,800 |
| 2022-12-20 | $0.15 | $0.15 | 36,100 |
| 2022-12-19 | $0.13 | $0.13 | 95,000 |
| 2022-12-16 | $0.14 | $0.14 | 43,500 |
| 2022-12-15 | $0.14 | $0.14 | 7,000 |
| 2022-12-14 | $0.15 | $0.15 | 3,200 |
| 2022-12-13 | $0.15 | $0.15 | 52,300 |
| 2022-12-12 | $0.15 | $0.15 | 66,300 |
| 2022-12-09 | $0.16 | $0.16 | 54,900 |
| 2022-12-08 | $0.16 | $0.16 | 156,500 |
| 2022-12-07 | $0.13 | $0.13 | 537,700 |
| 2022-12-06 | $0.12 | $0.12 | 23,800 |
| 2022-12-05 | $0.12 | $0.12 | 82,400 |
| 2022-12-02 | $0.12 | $0.12 | 100,500 |
| 2022-12-01 | $0.13 | $0.13 | 234,900 |
| 2022-11-30 | $0.11 | $0.11 | 20,900 |
| 2022-11-29 | $0.11 | $0.11 | 32,100 |
| 2022-11-28 | $0.11 | $0.11 | 24,200 |
| 2022-11-25 | $0.11 | $0.11 | 11,500 |
| 2022-11-23 | $0.11 | $0.11 | 276,800 |
| 2022-11-22 | $0.10 | $0.10 | 35,100 |
| 2022-11-21 | $0.10 | $0.10 | 0 |
| 2022-11-18 | $0.10 | $0.10 | 62,000 |
| 2022-11-17 | $0.11 | $0.11 | 39,100 |
| 2022-11-16 | $0.11 | $0.11 | 343,900 |
| 2022-11-15 | $0.10 | $0.10 | 103,400 |
| 2022-11-14 | $0.11 | $0.11 | 42,300 |
| 2022-11-11 | $0.11 | $0.11 | 21,300 |
| 2022-11-10 | $0.10 | $0.10 | 95,200 |
| 2022-11-09 | $0.10 | $0.10 | 3,000 |
| 2022-11-08 | $0.10 | $0.10 | 207,600 |
| 2022-11-07 | $0.09 | $0.09 | 57,400 |
| 2022-11-04 | $0.08 | $0.08 | 110,000 |
| 2022-11-03 | $0.09 | $0.09 | 2,500 |
| 2022-11-02 | $0.09 | $0.09 | 11,400 |
| 2022-11-01 | $0.09 | $0.09 | 95,700 |
| 2022-10-31 | $0.10 | $0.10 | 0 |
| 2022-10-28 | $0.10 | $0.10 | 44,000 |
| 2022-10-27 | $0.10 | $0.10 | 5,500 |
| 2022-10-26 | $0.10 | $0.10 | 16,500 |
| 2022-10-25 | $0.11 | $0.11 | 63,200 |
| 2022-10-24 | $0.10 | $0.10 | 133,700 |
| 2022-10-21 | $0.11 | $0.11 | 37,000 |
| 2022-10-20 | $0.11 | $0.11 | 250,500 |
| 2022-10-19 | $0.10 | $0.10 | 311,800 |
| 2022-10-18 | $0.09 | $0.09 | 130,600 |
| 2022-10-17 | $0.09 | $0.09 | 27,900 |
| 2022-10-14 | $0.09 | $0.09 | 8,700 |
| 2022-10-13 | $0.09 | $0.09 | 0 |
| 2022-10-12 | $0.09 | $0.09 | 235,200 |
| 2022-10-11 | $0.10 | $0.10 | 154,700 |
| 2022-10-10 | $0.10 | $0.10 | 15,000 |
| 2022-10-07 | $0.10 | $0.10 | 85,100 |
| 2022-10-06 | $0.10 | $0.10 | 0 |
| 2022-10-05 | $0.10 | $0.10 | 5,200 |
| 2022-10-04 | $0.10 | $0.10 | 367,100 |
| 2022-10-03 | $0.09 | $0.09 | 23,700 |
| 2022-09-30 | $0.09 | $0.09 | 800 |
| 2022-09-29 | $0.09 | $0.09 | 128,500 |
| 2022-09-28 | $0.09 | $0.09 | 192,600 |
| 2022-09-27 | $0.08 | $0.08 | 94,500 |
| 2022-09-26 | $0.09 | $0.09 | 64,000 |
| 2022-09-23 | $0.09 | $0.09 | 40,700 |
| 2022-09-22 | $0.09 | $0.09 | 7,000 |
| 2022-09-21 | $0.09 | $0.09 | 39,000 |
| 2022-09-20 | $0.10 | $0.10 | 0 |
| 2022-09-19 | $0.10 | $0.10 | 124,700 |
| 2022-09-16 | $0.09 | $0.09 | 49,500 |
| 2022-09-15 | $0.09 | $0.09 | 23,000 |
| 2022-09-14 | $0.09 | $0.09 | 188,000 |
| 2022-09-13 | $0.09 | $0.09 | 464,900 |
| 2022-09-12 | $0.10 | $0.10 | 63,700 |
| 2022-09-09 | $0.10 | $0.10 | 45,900 |
| 2022-09-08 | $0.10 | $0.10 | 61,000 |
| 2022-09-07 | $0.11 | $0.11 | 331,400 |
| 2022-09-06 | $0.10 | $0.10 | 532,700 |
| 2022-09-02 | $0.09 | $0.09 | 251,900 |
| 2022-09-01 | $0.09 | $0.09 | 357,300 |
| 2022-08-31 | $0.09 | $0.09 | 198,200 |
| 2022-08-30 | $0.09 | $0.09 | 258,000 |
| 2022-08-29 | $0.10 | $0.10 | 313,600 |
| 2022-08-26 | $0.10 | $0.10 | 53,500 |
| 2022-08-25 | $0.10 | $0.10 | 72,800 |
| 2022-08-24 | $0.11 | $0.11 | 16,000 |
| 2022-08-23 | $0.10 | $0.10 | 33,000 |
| 2022-08-22 | $0.11 | $0.11 | 185,900 |
| 2022-08-19 | $0.10 | $0.10 | 30,100 |
| 2022-08-18 | $0.11 | $0.11 | 19,300 |
| 2022-08-17 | $0.11 | $0.11 | 107,000 |
| 2022-08-16 | $0.11 | $0.11 | 15,900 |
| 2022-08-15 | $0.11 | $0.11 | 15,000 |
| 2022-08-12 | $0.11 | $0.11 | 160,500 |
| 2022-08-11 | $0.11 | $0.11 | 7,200 |
| 2022-08-10 | $0.12 | $0.12 | 73,300 |
| 2022-08-09 | $0.10 | $0.10 | 38,900 |
| 2022-08-08 | $0.11 | $0.11 | 41,900 |
| 2022-08-05 | $0.11 | $0.11 | 11,700 |
| 2022-08-04 | $0.11 | $0.11 | 34,600 |
| 2022-08-03 | $0.11 | $0.11 | 19,500 |
| 2022-08-02 | $0.11 | $0.11 | 131,600 |
| 2022-08-01 | $0.11 | $0.11 | 27,000 |
| 2022-07-29 | $0.11 | $0.11 | 151,000 |
| 2022-07-28 | $0.12 | $0.12 | 27,100 |
| 2022-07-27 | $0.11 | $0.11 | 100,800 |
| 2022-07-26 | $0.12 | $0.12 | 118,900 |
| 2022-07-25 | $0.13 | $0.13 | 115,600 |
| 2022-07-22 | $0.14 | $0.14 | 130,400 |
| 2022-07-21 | $0.13 | $0.13 | 322,700 |
| 2022-07-20 | $0.15 | $0.15 | 178,300 |
| 2022-07-19 | $0.13 | $0.13 | 87,600 |
| 2022-07-18 | $0.13 | $0.13 | 79,500 |
| 2022-07-15 | $0.11 | $0.11 | 100,600 |
| 2022-07-14 | $0.11 | $0.11 | 36,200 |
| 2022-07-13 | $0.12 | $0.12 | 245,600 |
| 2022-07-12 | $0.13 | $0.13 | 32,700 |
| 2022-07-11 | $0.11 | $0.11 | 204,800 |
| 2022-07-08 | $0.13 | $0.13 | 197,900 |
| 2022-07-07 | $0.12 | $0.12 | 183,500 |
| 2022-07-06 | $0.11 | $0.11 | 1,337,700 |
| 2022-07-05 | $0.14 | $0.14 | 2,700,200 |
| 2022-07-01 | $0.25 | $0.25 | 320,900 |
| 2022-06-30 | $0.21 | $0.21 | 318,800 |
| 2022-06-29 | $0.23 | $0.23 | 75,900 |
| 2022-06-28 | $0.24 | $0.24 | 356,300 |
| 2022-06-27 | $0.24 | $0.24 | 348,000 |
| 2022-06-24 | $0.26 | $0.26 | 1,293,300 |
| 2022-06-23 | $0.17 | $0.17 | 3,944,500 |
| 2022-06-22 | $0.41 | $0.41 | 53,900 |
| 2022-06-21 | $0.41 | $0.41 | 38,400 |
| 2022-06-17 | $0.40 | $0.40 | 31,400 |
| 2022-06-16 | $0.42 | $0.42 | 72,800 |
| 2022-06-15 | $0.43 | $0.43 | 39,800 |
| 2022-06-14 | $0.42 | $0.42 | 116,400 |
| 2022-06-13 | $0.43 | $0.43 | 58,400 |
| 2022-06-10 | $0.46 | $0.46 | 54,900 |
| 2022-06-09 | $0.44 | $0.44 | 20,000 |
| 2022-06-08 | $0.45 | $0.45 | 27,400 |
| 2022-06-07 | $0.44 | $0.44 | 61,300 |
| 2022-06-06 | $0.45 | $0.45 | 58,200 |
| 2022-06-03 | $0.46 | $0.46 | 16,100 |
| 2022-06-02 | $0.49 | $0.49 | 62,800 |
| 2022-06-01 | $0.43 | $0.43 | 36,800 |
| 2022-05-31 | $0.44 | $0.44 | 38,400 |
| 2022-05-27 | $0.42 | $0.42 | 78,000 |
| 2022-05-26 | $0.43 | $0.43 | 62,400 |
| 2022-05-25 | $0.43 | $0.43 | 86,000 |
| 2022-05-24 | $0.44 | $0.44 | 43,600 |
| 2022-05-23 | $0.48 | $0.48 | 6,500 |
| 2022-05-20 | $0.43 | $0.43 | 88,700 |
| 2022-05-19 | $0.44 | $0.44 | 262,800 |
| 2022-05-18 | $0.42 | $0.42 | 247,500 |
| 2022-05-17 | $0.43 | $0.43 | 22,700 |
| 2022-05-16 | $0.42 | $0.42 | 71,300 |
| 2022-05-13 | $0.44 | $0.44 | 82,700 |
| 2022-05-12 | $0.40 | $0.40 | 281,200 |
| 2022-05-11 | $0.43 | $0.43 | 90,900 |
| 2022-05-10 | $0.44 | $0.44 | 234,300 |
| 2022-05-09 | $0.46 | $0.46 | 340,700 |
| 2022-05-06 | $0.49 | $0.49 | 58,200 |
| 2022-05-05 | $0.49 | $0.49 | 13,300 |
| 2022-05-04 | $0.48 | $0.48 | 260,200 |
| 2022-05-03 | $0.49 | $0.49 | 10,100 |
| 2022-05-02 | $0.49 | $0.49 | 185,900 |
| 2022-04-29 | $0.52 | $0.52 | 54,100 |
| 2022-04-28 | $0.49 | $0.49 | 49,000 |
| 2022-04-27 | $0.48 | $0.48 | 169,900 |
| 2022-04-26 | $0.51 | $0.51 | 81,200 |
| 2022-04-25 | $0.53 | $0.53 | 299,000 |
| 2022-04-22 | $0.54 | $0.54 | 319,200 |
| 2022-04-21 | $0.57 | $0.57 | 115,100 |
| 2022-04-20 | $0.60 | $0.60 | 44,700 |
| 2022-04-19 | $0.62 | $0.62 | 82,600 |
| 2022-04-18 | $0.63 | $0.63 | 99,900 |
| 2022-04-14 | $0.62 | $0.62 | 36,800 |
| 2022-04-13 | $0.61 | $0.61 | 110,900 |
| 2022-04-12 | $0.59 | $0.59 | 115,600 |
| 2022-04-11 | $0.60 | $0.60 | 114,100 |
| 2022-04-08 | $0.59 | $0.59 | 141,100 |
| 2022-04-07 | $0.58 | $0.58 | 45,100 |
| 2022-04-06 | $0.60 | $0.60 | 55,000 |
| 2022-04-05 | $0.61 | $0.61 | 33,700 |
| 2022-04-04 | $0.63 | $0.63 | 100,200 |
| 2022-04-01 | $0.62 | $0.62 | 44,300 |
| 2022-03-31 | $0.59 | $0.59 | 37,700 |
| 2022-03-30 | $0.57 | $0.57 | 48,200 |
| 2022-03-29 | $0.60 | $0.60 | 71,900 |
| 2022-03-28 | $0.60 | $0.60 | 47,300 |
| 2022-03-25 | $0.61 | $0.61 | 190,900 |
| 2022-03-24 | $0.63 | $0.63 | 21,600 |
| 2022-03-23 | $0.61 | $0.61 | 42,000 |
| 2022-03-22 | $0.61 | $0.61 | 15,200 |
| 2022-03-21 | $0.61 | $0.61 | 153,000 |
| 2022-03-18 | $0.62 | $0.62 | 170,400 |
| 2022-03-17 | $0.64 | $0.64 | 156,800 |
| 2022-03-16 | $0.58 | $0.58 | 34,400 |
| 2022-03-15 | $0.57 | $0.57 | 65,100 |
| 2022-03-14 | $0.56 | $0.56 | 130,100 |
| 2022-03-11 | $0.59 | $0.59 | 42,500 |
| 2022-03-10 | $0.60 | $0.60 | 96,100 |
| 2022-03-09 | $0.60 | $0.60 | 307,200 |
| 2022-03-08 | $0.62 | $0.62 | 492,400 |
| 2022-03-07 | $0.63 | $0.63 | 932,600 |
| 2022-03-04 | $0.59 | $0.59 | 743,500 |
| 2022-03-03 | $0.54 | $0.54 | 72,100 |
| 2022-03-02 | $0.55 | $0.55 | 121,400 |
| 2022-03-01 | $0.53 | $0.53 | 111,400 |
| 2022-02-28 | $0.52 | $0.52 | 86,600 |
| 2022-02-25 | $0.52 | $0.52 | 28,900 |
| 2022-02-24 | $0.51 | $0.51 | 119,600 |
| 2022-02-23 | $0.51 | $0.51 | 215,400 |
| 2022-02-22 | $0.51 | $0.51 | 88,100 |
| 2022-02-18 | $0.50 | $0.50 | 135,200 |
| 2022-02-17 | $0.51 | $0.51 | 251,500 |
| 2022-02-16 | $0.48 | $0.48 | 144,900 |
| 2022-02-15 | $0.49 | $0.49 | 39,900 |
| 2022-02-14 | $0.47 | $0.47 | 72,800 |
| 2022-02-11 | $0.47 | $0.47 | 190,500 |
| 2022-02-10 | $0.46 | $0.46 | 52,000 |
| 2022-02-09 | $0.47 | $0.47 | 59,300 |
| 2022-02-08 | $0.47 | $0.47 | 73,100 |
| 2022-02-07 | $0.47 | $0.47 | 86,600 |
| 2022-02-04 | $0.47 | $0.47 | 90,100 |
| 2022-02-03 | $0.47 | $0.47 | 44,700 |
| 2022-02-02 | $0.49 | $0.49 | 14,400 |
| 2022-02-01 | $0.48 | $0.48 | 40,400 |
| 2022-01-31 | $0.48 | $0.48 | 80,400 |
| 2022-01-28 | $0.49 | $0.49 | 269,600 |
| 2022-01-27 | $0.48 | $0.48 | 413,900 |
| 2022-01-26 | $0.50 | $0.50 | 40,700 |
| 2022-01-25 | $0.52 | $0.52 | 71,600 |
| 2022-01-24 | $0.51 | $0.51 | 256,600 |
| 2022-01-21 | $0.54 | $0.54 | 215,900 |
| 2022-01-20 | $0.54 | $0.54 | 336,700 |
| 2022-01-19 | $0.52 | $0.52 | 346,200 |
| 2022-01-18 | $0.48 | $0.48 | 229,700 |
| 2022-01-14 | $0.44 | $0.44 | 269,100 |
| 2022-01-13 | $0.46 | $0.46 | 332,300 |
| 2022-01-12 | $0.48 | $0.48 | 146,900 |
| 2022-01-11 | $0.46 | $0.46 | 260,700 |
| 2022-01-10 | $0.47 | $0.47 | 144,700 |
| 2022-01-07 | $0.46 | $0.46 | 27,300 |
| 2022-01-06 | $0.45 | $0.45 | 324,300 |
| 2022-01-05 | $0.48 | $0.48 | 105,700 |
| 2022-01-04 | $0.49 | $0.49 | 50,900 |
| 2022-01-03 | $0.51 | $0.51 | 139,200 |