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 | $0.47 | $0.47 | 36,200 |
| 2022-12-29 | $0.46 | $0.46 | 41,900 |
| 2022-12-28 | $0.45 | $0.45 | 6,000 |
| 2022-12-27 | $0.47 | $0.47 | 10,700 |
| 2022-12-23 | $0.45 | $0.45 | 15,700 |
| 2022-12-22 | $0.45 | $0.45 | 27,900 |
| 2022-12-21 | $0.45 | $0.45 | 72,400 |
| 2022-12-20 | $0.45 | $0.45 | 16,800 |
| 2022-12-19 | $0.44 | $0.44 | 46,700 |
| 2022-12-16 | $0.45 | $0.45 | 32,200 |
| 2022-12-15 | $0.44 | $0.44 | 76,600 |
| 2022-12-14 | $0.48 | $0.48 | 13,400 |
| 2022-12-13 | $0.48 | $0.48 | 22,600 |
| 2022-12-12 | $0.47 | $0.47 | 21,300 |
| 2022-12-09 | $0.50 | $0.50 | 95,800 |
| 2022-12-08 | $0.48 | $0.48 | 88,400 |
| 2022-12-07 | $0.46 | $0.46 | 21,100 |
| 2022-12-06 | $0.45 | $0.45 | 24,200 |
| 2022-12-05 | $0.47 | $0.47 | 89,600 |
| 2022-12-02 | $0.46 | $0.46 | 46,000 |
| 2022-12-01 | $0.45 | $0.45 | 69,400 |
| 2022-11-30 | $0.45 | $0.45 | 37,800 |
| 2022-11-29 | $0.46 | $0.46 | 38,600 |
| 2022-11-28 | $0.43 | $0.43 | 41,900 |
| 2022-11-25 | $0.46 | $0.46 | 500 |
| 2022-11-23 | $0.45 | $0.45 | 1,200 |
| 2022-11-22 | $0.48 | $0.48 | 18,800 |
| 2022-11-21 | $0.48 | $0.48 | 50,400 |
| 2022-11-18 | $0.48 | $0.48 | 17,600 |
| 2022-11-17 | $0.48 | $0.48 | 39,400 |
| 2022-11-16 | $0.47 | $0.47 | 5,700 |
| 2022-11-15 | $0.47 | $0.47 | 48,100 |
| 2022-11-14 | $0.48 | $0.48 | 18,500 |
| 2022-11-11 | $0.48 | $0.48 | 132,600 |
| 2022-11-10 | $0.48 | $0.48 | 255,300 |
| 2022-11-09 | $0.47 | $0.47 | 65,500 |
| 2022-11-08 | $0.49 | $0.49 | 40,700 |
| 2022-11-07 | $0.49 | $0.49 | 10,200 |
| 2022-11-04 | $0.49 | $0.49 | 33,000 |
| 2022-11-03 | $0.45 | $0.45 | 54,500 |
| 2022-11-02 | $0.45 | $0.45 | 15,200 |
| 2022-11-01 | $0.48 | $0.48 | 31,000 |
| 2022-10-31 | $0.47 | $0.47 | 27,700 |
| 2022-10-28 | $0.49 | $0.49 | 43,200 |
| 2022-10-27 | $0.48 | $0.48 | 63,100 |
| 2022-10-26 | $0.48 | $0.48 | 74,400 |
| 2022-10-25 | $0.47 | $0.47 | 33,100 |
| 2022-10-24 | $0.47 | $0.47 | 12,200 |
| 2022-10-21 | $0.45 | $0.45 | 3,600 |
| 2022-10-20 | $0.44 | $0.44 | 45,100 |
| 2022-10-19 | $0.44 | $0.44 | 51,600 |
| 2022-10-18 | $0.44 | $0.44 | 32,200 |
| 2022-10-17 | $0.44 | $0.44 | 20,000 |
| 2022-10-14 | $0.45 | $0.45 | 181,900 |
| 2022-10-13 | $0.46 | $0.46 | 18,400 |
| 2022-10-12 | $0.45 | $0.45 | 38,500 |
| 2022-10-11 | $0.45 | $0.45 | 54,800 |
| 2022-10-10 | $0.45 | $0.45 | 37,200 |
| 2022-10-07 | $0.44 | $0.44 | 18,400 |
| 2022-10-06 | $0.45 | $0.45 | 27,200 |
| 2022-10-05 | $0.46 | $0.46 | 32,500 |
| 2022-10-04 | $0.47 | $0.47 | 134,900 |
| 2022-10-03 | $0.48 | $0.48 | 71,300 |
| 2022-09-30 | $0.44 | $0.44 | 39,000 |
| 2022-09-29 | $0.43 | $0.43 | 63,800 |
| 2022-09-28 | $0.43 | $0.43 | 37,000 |
| 2022-09-27 | $0.42 | $0.42 | 47,100 |
| 2022-09-26 | $0.39 | $0.39 | 39,200 |
| 2022-09-23 | $0.40 | $0.40 | 97,600 |
| 2022-09-22 | $0.43 | $0.43 | 57,800 |
| 2022-09-21 | $0.45 | $0.45 | 26,700 |
| 2022-09-20 | $0.47 | $0.47 | 41,500 |
| 2022-09-19 | $0.47 | $0.47 | 109,000 |
| 2022-09-16 | $0.48 | $0.48 | 95,200 |
| 2022-09-15 | $0.49 | $0.49 | 168,100 |
| 2022-09-14 | $0.48 | $0.48 | 100,100 |
| 2022-09-13 | $0.49 | $0.49 | 86,300 |
| 2022-09-12 | $0.52 | $0.52 | 209,600 |
| 2022-09-09 | $0.48 | $0.48 | 444,400 |
| 2022-09-08 | $0.47 | $0.47 | 195,000 |
| 2022-09-07 | $0.44 | $0.44 | 101,300 |
| 2022-09-06 | $0.43 | $0.43 | 292,900 |
| 2022-09-02 | $0.43 | $0.43 | 64,100 |
| 2022-09-01 | $0.39 | $0.39 | 69,500 |
| 2022-08-31 | $0.38 | $0.38 | 127,200 |
| 2022-08-30 | $0.37 | $0.37 | 17,600 |
| 2022-08-29 | $0.37 | $0.37 | 80,300 |
| 2022-08-26 | $0.38 | $0.38 | 2,100 |
| 2022-08-25 | $0.38 | $0.38 | 25,100 |
| 2022-08-24 | $0.38 | $0.38 | 15,200 |
| 2022-08-23 | $0.37 | $0.37 | 12,700 |
| 2022-08-22 | $0.36 | $0.36 | 5,400 |
| 2022-08-19 | $0.37 | $0.37 | 61,900 |
| 2022-08-18 | $0.39 | $0.39 | 22,400 |
| 2022-08-17 | $0.38 | $0.38 | 18,000 |
| 2022-08-16 | $0.40 | $0.40 | 19,000 |
| 2022-08-15 | $0.40 | $0.40 | 34,900 |
| 2022-08-12 | $0.41 | $0.41 | 58,100 |
| 2022-08-11 | $0.41 | $0.41 | 25,900 |
| 2022-08-10 | $0.38 | $0.38 | 174,200 |
| 2022-08-09 | $0.40 | $0.40 | 30,300 |
| 2022-08-08 | $0.40 | $0.40 | 44,300 |
| 2022-08-05 | $0.42 | $0.42 | 27,800 |
| 2022-08-04 | $0.42 | $0.42 | 46,900 |
| 2022-08-03 | $0.42 | $0.42 | 21,600 |
| 2022-08-02 | $0.42 | $0.41 | 30,000 |
| 2022-08-01 | $0.42 | $0.42 | 27,000 |
| 2022-07-29 | $0.41 | $0.41 | 148,600 |
| 2022-07-28 | $0.39 | $0.39 | 59,100 |
| 2022-07-27 | $0.36 | $0.36 | 7,500 |
| 2022-07-26 | $0.35 | $0.35 | 3,600 |
| 2022-07-25 | $0.34 | $0.34 | 8,000 |
| 2022-07-22 | $0.34 | $0.34 | 47,900 |
| 2022-07-21 | $0.32 | $0.32 | 56,100 |
| 2022-07-20 | $0.33 | $0.33 | 100 |
| 2022-07-19 | $0.33 | $0.33 | 31,000 |
| 2022-07-18 | $0.33 | $0.33 | 68,300 |
| 2022-07-15 | $0.33 | $0.33 | 128,800 |
| 2022-07-14 | $0.30 | $0.30 | 48,100 |
| 2022-07-13 | $0.31 | $0.31 | 120,000 |
| 2022-07-12 | $0.33 | $0.33 | 106,800 |
| 2022-07-11 | $0.32 | $0.32 | 114,600 |
| 2022-07-08 | $0.38 | $0.38 | 70,500 |
| 2022-07-07 | $0.39 | $0.39 | 15,000 |
| 2022-07-06 | $0.38 | $0.38 | 60,700 |
| 2022-07-05 | $0.39 | $0.39 | 95,100 |
| 2022-07-01 | $0.40 | $0.40 | 17,100 |
| 2022-06-30 | $0.40 | $0.40 | 66,800 |
| 2022-06-29 | $0.42 | $0.42 | 30,900 |
| 2022-06-28 | $0.43 | $0.43 | 6,100 |
| 2022-06-27 | $0.43 | $0.43 | 4,600 |
| 2022-06-24 | $0.43 | $0.43 | 43,400 |
| 2022-06-23 | $0.41 | $0.41 | 28,400 |
| 2022-06-22 | $0.43 | $0.43 | 18,000 |
| 2022-06-21 | $0.44 | $0.44 | 28,600 |
| 2022-06-17 | $0.44 | $0.44 | 48,400 |
| 2022-06-16 | $0.44 | $0.44 | 18,000 |
| 2022-06-15 | $0.45 | $0.45 | 28,900 |
| 2022-06-14 | $0.45 | $0.45 | 6,500 |
| 2022-06-13 | $0.46 | $0.46 | 52,000 |
| 2022-06-10 | $0.45 | $0.45 | 47,100 |
| 2022-06-09 | $0.44 | $0.44 | 16,200 |
| 2022-06-08 | $0.44 | $0.44 | 17,900 |
| 2022-06-07 | $0.45 | $0.45 | 40,300 |
| 2022-06-06 | $0.45 | $0.45 | 17,000 |
| 2022-06-03 | $0.45 | $0.45 | 31,600 |
| 2022-06-02 | $0.44 | $0.44 | 6,000 |
| 2022-06-01 | $0.43 | $0.43 | 20,800 |
| 2022-05-31 | $0.44 | $0.44 | 25,800 |
| 2022-05-27 | $0.44 | $0.44 | 28,800 |
| 2022-05-26 | $0.45 | $0.45 | 73,400 |
| 2022-05-25 | $0.47 | $0.47 | 29,800 |
| 2022-05-24 | $0.47 | $0.47 | 5,500 |
| 2022-05-23 | $0.48 | $0.48 | 7,600 |
| 2022-05-20 | $0.48 | $0.48 | 20,900 |
| 2022-05-19 | $0.45 | $0.45 | 74,700 |
| 2022-05-18 | $0.46 | $0.46 | 13,300 |
| 2022-05-17 | $0.47 | $0.47 | 31,200 |
| 2022-05-16 | $0.47 | $0.47 | 77,800 |
| 2022-05-13 | $0.39 | $0.39 | 67,800 |
| 2022-05-12 | $0.40 | $0.40 | 103,000 |
| 2022-05-11 | $0.43 | $0.43 | 52,900 |
| 2022-05-10 | $0.45 | $0.45 | 32,300 |
| 2022-05-09 | $0.46 | $0.46 | 19,600 |
| 2022-05-06 | $0.48 | $0.48 | 101,000 |
| 2022-05-05 | $0.49 | $0.49 | 49,700 |
| 2022-05-04 | $0.49 | $0.49 | 24,900 |
| 2022-05-03 | $0.49 | $0.49 | 26,700 |
| 2022-05-02 | $0.47 | $0.47 | 34,000 |
| 2022-04-29 | $0.51 | $0.51 | 2,300 |
| 2022-04-28 | $0.50 | $0.50 | 27,400 |
| 2022-04-27 | $0.48 | $0.48 | 162,900 |
| 2022-04-26 | $0.50 | $0.50 | 4,600 |
| 2022-04-25 | $0.50 | $0.50 | 20,900 |
| 2022-04-22 | $0.52 | $0.52 | 35,500 |
| 2022-04-21 | $0.55 | $0.55 | 108,300 |
| 2022-04-20 | $0.57 | $0.57 | 9,400 |
| 2022-04-19 | $0.55 | $0.55 | 33,100 |
| 2022-04-18 | $0.57 | $0.57 | 42,900 |
| 2022-04-14 | $0.56 | $0.56 | 1,900 |
| 2022-04-13 | $0.56 | $0.56 | 4,000 |
| 2022-04-12 | $0.55 | $0.55 | 38,100 |
| 2022-04-11 | $0.55 | $0.55 | 29,100 |
| 2022-04-08 | $0.56 | $0.56 | 18,500 |
| 2022-04-07 | $0.54 | $0.54 | 27,600 |
| 2022-04-06 | $0.53 | $0.53 | 10,700 |
| 2022-04-05 | $0.54 | $0.54 | 0 |
| 2022-04-04 | $0.54 | $0.54 | 27,700 |
| 2022-04-01 | $0.54 | $0.54 | 21,600 |
| 2022-03-31 | $0.55 | $0.55 | 20,700 |
| 2022-03-30 | $0.54 | $0.54 | 6,400 |
| 2022-03-29 | $0.53 | $0.53 | 11,100 |
| 2022-03-28 | $0.53 | $0.53 | 30,100 |
| 2022-03-25 | $0.56 | $0.56 | 5,800 |
| 2022-03-24 | $0.57 | $0.57 | 34,200 |
| 2022-03-23 | $0.58 | $0.58 | 13,500 |
| 2022-03-22 | $0.57 | $0.57 | 8,300 |
| 2022-03-21 | $0.60 | $0.60 | 121,600 |
| 2022-03-18 | $0.54 | $0.54 | 26,100 |
| 2022-03-17 | $0.52 | $0.52 | 6,200 |
| 2022-03-16 | $0.52 | $0.52 | 29,100 |
| 2022-03-15 | $0.51 | $0.51 | 31,600 |
| 2022-03-14 | $0.53 | $0.53 | 9,500 |
| 2022-03-11 | $0.55 | $0.55 | 20,600 |
| 2022-03-10 | $0.52 | $0.52 | 17,300 |
| 2022-03-09 | $0.53 | $0.53 | 112,000 |
| 2022-03-08 | $0.56 | $0.56 | 17,400 |
| 2022-03-07 | $0.54 | $0.54 | 120,500 |
| 2022-03-04 | $0.55 | $0.55 | 34,600 |
| 2022-03-03 | $0.56 | $0.56 | 8,500 |
| 2022-03-02 | $0.56 | $0.56 | 4,000 |
| 2022-03-01 | $0.54 | $0.54 | 57,800 |
| 2022-02-28 | $0.53 | $0.53 | 17,800 |
| 2022-02-25 | $0.53 | $0.53 | 2,400 |
| 2022-02-24 | $0.53 | $0.53 | 20,600 |
| 2022-02-23 | $0.53 | $0.53 | 32,700 |
| 2022-02-22 | $0.53 | $0.53 | 20,900 |
| 2022-02-18 | $0.56 | $0.56 | 42,000 |
| 2022-02-17 | $0.56 | $0.56 | 16,800 |
| 2022-02-16 | $0.56 | $0.56 | 27,000 |
| 2022-02-15 | $0.56 | $0.56 | 3,200 |
| 2022-02-14 | $0.57 | $0.57 | 5,100 |
| 2022-02-11 | $0.54 | $0.54 | 19,800 |
| 2022-02-10 | $0.57 | $0.57 | 54,300 |
| 2022-02-09 | $0.55 | $0.55 | 26,400 |
| 2022-02-08 | $0.56 | $0.56 | 80,600 |
| 2022-02-07 | $0.54 | $0.54 | 58,900 |
| 2022-02-04 | $0.51 | $0.51 | 2,400 |
| 2022-02-03 | $0.52 | $0.52 | 33,700 |
| 2022-02-02 | $0.52 | $0.52 | 8,000 |
| 2022-02-01 | $0.51 | $0.51 | 120,400 |
| 2022-01-31 | $0.51 | $0.51 | 7,200 |
| 2022-01-28 | $0.51 | $0.51 | 67,700 |
| 2022-01-27 | $0.51 | $0.51 | 41,700 |
| 2022-01-26 | $0.51 | $0.51 | 17,600 |
| 2022-01-25 | $0.54 | $0.54 | 54,000 |
| 2022-01-24 | $0.50 | $0.50 | 109,500 |
| 2022-01-21 | $0.52 | $0.52 | 141,100 |
| 2022-01-20 | $0.57 | $0.57 | 15,000 |
| 2022-01-19 | $0.58 | $0.58 | 176,000 |
| 2022-01-18 | $0.52 | $0.52 | 89,100 |
| 2022-01-14 | $0.51 | $0.51 | 39,600 |
| 2022-01-13 | $0.50 | $0.50 | 41,600 |
| 2022-01-12 | $0.52 | $0.52 | 43,300 |
| 2022-01-11 | $0.50 | $0.50 | 27,200 |
| 2022-01-10 | $0.49 | $0.49 | 31,300 |
| 2022-01-07 | $0.51 | $0.51 | 12,700 |
| 2022-01-06 | $0.50 | $0.50 | 28,400 |
| 2022-01-05 | $0.54 | $0.54 | 66,300 |
| 2022-01-04 | $0.54 | $0.54 | 84,500 |
| 2022-01-03 | $0.50 | $0.50 | 71,600 |