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
- 2010-09-22 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 | $0.18 | $0.18 | 0 |
| 2022-12-29 | $0.18 | $0.18 | 7,505 |
| 2022-12-28 | $0.19 | $0.19 | 476 |
| 2022-12-27 | $0.20 | $0.20 | 0 |
| 2022-12-23 | $0.20 | $0.20 | 0 |
| 2022-12-22 | $0.20 | $0.20 | 0 |
| 2022-12-21 | $0.20 | $0.20 | 36 |
| 2022-12-20 | $0.19 | $0.19 | 1,200 |
| 2022-12-19 | $0.22 | $0.22 | 86 |
| 2022-12-16 | $0.22 | $0.22 | 0 |
| 2022-12-15 | $0.22 | $0.22 | 0 |
| 2022-12-14 | $0.22 | $0.22 | 1,219 |
| 2022-12-13 | $0.22 | $0.22 | 0 |
| 2022-12-12 | $0.22 | $0.22 | 1,002 |
| 2022-12-09 | $0.22 | $0.22 | 0 |
| 2022-12-08 | $0.22 | $0.22 | 0 |
| 2022-12-07 | $0.22 | $0.22 | 1,781 |
| 2022-12-06 | $0.20 | $0.20 | 143 |
| 2022-12-05 | $0.23 | $0.23 | 13 |
| 2022-12-02 | $0.23 | $0.23 | 2,466 |
| 2022-12-01 | $0.22 | $0.22 | 0 |
| 2022-11-30 | $0.22 | $0.22 | 0 |
| 2022-11-29 | $0.22 | $0.22 | 0 |
| 2022-11-28 | $0.22 | $0.22 | 86 |
| 2022-11-25 | $0.20 | $0.20 | 0 |
| 2022-11-23 | $0.20 | $0.20 | 0 |
| 2022-11-22 | $0.20 | $0.20 | 0 |
| 2022-11-21 | $0.20 | $0.20 | 0 |
| 2022-11-18 | $0.20 | $0.20 | 0 |
| 2022-11-17 | $0.20 | $0.20 | 0 |
| 2022-11-16 | $0.20 | $0.20 | 0 |
| 2022-11-15 | $0.20 | $0.20 | 0 |
| 2022-11-14 | $0.20 | $0.20 | 6,666 |
| 2022-11-11 | $0.25 | $0.25 | 2,333 |
| 2022-11-10 | $0.28 | $0.28 | 38,380 |
| 2022-11-09 | $0.22 | $0.22 | 2,000 |
| 2022-11-08 | $0.22 | $0.22 | 8,266 |
| 2022-11-07 | $0.22 | $0.22 | 0 |
| 2022-11-04 | $0.22 | $0.22 | 535 |
| 2022-11-03 | $0.22 | $0.22 | 20 |
| 2022-11-02 | $0.22 | $0.22 | 0 |
| 2022-11-01 | $0.22 | $0.22 | 7,271 |
| 2022-10-31 | $0.15 | $0.15 | 20 |
| 2022-10-28 | $0.19 | $0.19 | 565 |
| 2022-10-27 | $0.19 | $0.19 | 0 |
| 2022-10-26 | $0.19 | $0.19 | 0 |
| 2022-10-25 | $0.19 | $0.19 | 3,711 |
| 2022-10-24 | $0.19 | $0.19 | 4,000 |
| 2022-10-21 | $0.19 | $0.19 | 9,466 |
| 2022-10-20 | $0.18 | $0.18 | 0 |
| 2022-10-19 | $0.18 | $0.18 | 2,666 |
| 2022-10-18 | $0.21 | $0.21 | 2,000 |
| 2022-10-17 | $0.22 | $0.22 | 1,000 |
| 2022-10-14 | $0.18 | $0.18 | 0 |
| 2022-10-13 | $0.18 | $0.18 | 23 |
| 2022-10-12 | $0.23 | $0.23 | 4,533 |
| 2022-10-11 | $0.26 | $0.26 | 0 |
| 2022-10-10 | $0.26 | $0.26 | 1,676 |
| 2022-10-07 | $0.24 | $0.24 | 466 |
| 2022-10-06 | $0.27 | $0.27 | 0 |
| 2022-10-05 | $0.27 | $0.27 | 0 |
| 2022-10-04 | $0.27 | $0.27 | 1,000 |
| 2022-10-03 | $0.24 | $0.24 | 12,166 |
| 2022-09-30 | $0.22 | $0.22 | 19,100 |
| 2022-09-29 | $0.22 | $0.22 | 0 |
| 2022-09-28 | $0.22 | $0.22 | 0 |
| 2022-09-27 | $0.22 | $0.22 | 0 |
| 2022-09-26 | $0.22 | $0.22 | 10,000 |
| 2022-09-23 | $0.24 | $0.24 | 0 |
| 2022-09-22 | $0.24 | $0.24 | 6,733 |
| 2022-09-21 | $0.26 | $0.26 | 0 |
| 2022-09-20 | $0.26 | $0.26 | 5,533 |
| 2022-09-19 | $0.25 | $0.25 | 2,733 |
| 2022-09-16 | $0.24 | $0.24 | 30,033 |
| 2022-09-15 | $0.20 | $0.20 | 2,766 |
| 2022-09-14 | $0.22 | $0.22 | 6,006 |
| 2022-09-13 | $0.23 | $0.23 | 0 |
| 2022-09-12 | $0.23 | $0.23 | 8,969 |
| 2022-09-09 | $0.23 | $0.23 | 0 |
| 2022-09-08 | $0.23 | $0.23 | 0 |
| 2022-09-07 | $0.23 | $0.23 | 4,166 |
| 2022-09-06 | $0.22 | $0.22 | 7,528 |
| 2022-09-02 | $0.25 | $0.25 | 0 |
| 2022-09-01 | $0.25 | $0.25 | 66 |
| 2022-08-31 | $0.25 | $0.25 | 0 |
| 2022-08-30 | $0.25 | $0.25 | 0 |
| 2022-08-29 | $0.25 | $0.25 | 0 |
| 2022-08-26 | $0.25 | $0.25 | 600 |
| 2022-08-25 | $0.23 | $0.23 | 7,555 |
| 2022-08-24 | $0.22 | $0.22 | 0 |
| 2022-08-23 | $0.22 | $0.22 | 1,844 |
| 2022-08-22 | $0.23 | $0.23 | 15,119 |
| 2022-08-19 | $0.31 | $0.31 | 0 |
| 2022-08-18 | $0.31 | $0.31 | 133 |
| 2022-08-17 | $0.32 | $0.32 | 3,333 |
| 2022-08-16 | $0.26 | $0.26 | 0 |
| 2022-08-15 | $0.26 | $0.26 | 5,766 |
| 2022-08-12 | $0.30 | $0.30 | 0 |
| 2022-08-11 | $0.30 | $0.30 | 333 |
| 2022-08-10 | $0.28 | $0.28 | 0 |
| 2022-08-09 | $0.28 | $0.28 | 0 |
| 2022-08-08 | $0.28 | $0.28 | 800 |
| 2022-08-05 | $0.30 | $0.30 | 20 |
| 2022-08-04 | $0.30 | $0.30 | 100 |
| 2022-08-03 | $0.30 | $0.30 | 10,101 |
| 2022-08-02 | $0.36 | $0.36 | 646 |
| 2022-08-01 | $0.36 | $0.36 | 9,130 |
| 2022-07-29 | $0.35 | $0.35 | 0 |
| 2022-07-28 | $0.35 | $0.35 | 1,333 |
| 2022-07-27 | $0.35 | $0.35 | 1,200 |
| 2022-07-26 | $0.35 | $0.35 | 6,780 |
| 2022-07-25 | $0.35 | $0.35 | 91 |
| 2022-07-22 | $0.30 | $0.30 | 0 |
| 2022-07-21 | $0.30 | $0.30 | 0 |
| 2022-07-20 | $0.30 | $0.30 | 100 |
| 2022-07-19 | $0.33 | $0.33 | 13,000 |
| 2022-07-18 | $0.31 | $0.31 | 0 |
| 2022-07-15 | $0.31 | $0.31 | 5,828 |
| 2022-07-14 | $0.31 | $0.31 | 19,704 |
| 2022-07-13 | $0.30 | $0.30 | 2,391 |
| 2022-07-12 | $0.30 | $0.30 | 17 |
| 2022-07-11 | $0.32 | $0.32 | 101 |
| 2022-07-08 | $0.30 | $0.30 | 17,013 |
| 2022-07-07 | $0.29 | $0.29 | 4,890 |
| 2022-07-06 | $0.30 | $0.30 | 8,333 |
| 2022-07-05 | $0.31 | $0.31 | 22,584 |
| 2022-07-01 | $0.38 | $0.38 | 799 |
| 2022-06-30 | $0.33 | $0.33 | 13,640 |
| 2022-06-29 | $0.37 | $0.37 | 44,433 |
| 2022-06-28 | $0.35 | $0.35 | 11,133 |
| 2022-06-27 | $0.35 | $0.35 | 77,330 |
| 2022-06-24 | $0.36 | $0.36 | 113,210 |
| 2022-06-23 | $0.25 | $0.25 | 16,366 |
| 2022-06-22 | $0.21 | $0.21 | 0 |
| 2022-06-21 | $0.21 | $0.21 | 1,758 |
| 2022-06-17 | $0.23 | $0.23 | 0 |
| 2022-06-16 | $0.23 | $0.23 | 0 |
| 2022-06-15 | $0.23 | $0.23 | 8,666 |
| 2022-06-14 | $0.25 | $0.25 | 106 |
| 2022-06-13 | $0.30 | $0.30 | 51 |
| 2022-06-10 | $0.29 | $0.29 | 1,266 |
| 2022-06-09 | $0.24 | $0.24 | 4,671 |
| 2022-06-08 | $0.31 | $0.31 | 0 |
| 2022-06-07 | $0.31 | $0.31 | 0 |
| 2022-06-06 | $0.31 | $0.31 | 0 |
| 2022-06-03 | $0.31 | $0.31 | 0 |
| 2022-06-02 | $0.31 | $0.31 | 0 |
| 2022-06-01 | $0.31 | $0.31 | 0 |
| 2022-05-31 | $0.31 | $0.31 | 666 |
| 2022-05-27 | $0.32 | $0.32 | 8 |
| 2022-05-26 | $0.32 | $0.32 | 0 |
| 2022-05-25 | $0.32 | $0.32 | 0 |
| 2022-05-24 | $0.32 | $0.32 | 420 |
| 2022-05-23 | $0.28 | $0.28 | 0 |
| 2022-05-20 | $0.28 | $0.28 | 2,000 |
| 2022-05-19 | $0.36 | $0.36 | 0 |
| 2022-05-18 | $0.36 | $0.36 | 0 |
| 2022-05-17 | $0.36 | $0.36 | 686 |
| 2022-05-16 | $0.35 | $0.35 | 0 |
| 2022-05-13 | $0.35 | $0.35 | 1,006 |
| 2022-05-12 | $0.31 | $0.31 | 2,007 |
| 2022-05-11 | $0.34 | $0.34 | 0 |
| 2022-05-10 | $0.34 | $0.34 | 666 |
| 2022-05-09 | $0.36 | $0.36 | 0 |
| 2022-05-06 | $0.36 | $0.36 | 6,858 |
| 2022-05-05 | $0.33 | $0.33 | 0 |
| 2022-05-04 | $0.33 | $0.33 | 2,266 |
| 2022-05-03 | $0.30 | $0.30 | 7,666 |
| 2022-05-02 | $0.39 | $0.39 | 386 |
| 2022-04-29 | $0.38 | $0.38 | 585 |
| 2022-04-28 | $0.38 | $0.38 | 933 |
| 2022-04-27 | $0.42 | $0.42 | 0 |
| 2022-04-26 | $0.42 | $0.42 | 318 |
| 2022-04-25 | $0.38 | $0.38 | 3,699 |
| 2022-04-22 | $0.42 | $0.42 | 617 |
| 2022-04-21 | $0.44 | $0.44 | 443 |
| 2022-04-20 | $0.44 | $0.44 | 78 |
| 2022-04-19 | $0.47 | $0.47 | 0 |
| 2022-04-18 | $0.47 | $0.47 | 1,900 |
| 2022-04-14 | $0.40 | $0.40 | 205 |
| 2022-04-13 | $0.45 | $0.45 | 0 |
| 2022-04-12 | $0.45 | $0.45 | 569 |
| 2022-04-11 | $0.41 | $0.41 | 0 |
| 2022-04-08 | $0.41 | $0.41 | 0 |
| 2022-04-07 | $0.41 | $0.41 | 0 |
| 2022-04-06 | $0.41 | $0.41 | 0 |
| 2022-04-05 | $0.41 | $0.41 | 0 |
| 2022-04-04 | $0.41 | $0.41 | 0 |
| 2022-04-01 | $0.41 | $0.41 | 0 |
| 2022-03-31 | $0.41 | $0.41 | 0 |
| 2022-03-30 | $0.41 | $0.41 | 1,670 |
| 2022-03-29 | $0.47 | $0.47 | 10,258 |
| 2022-03-28 | $0.45 | $0.45 | 3,666 |
| 2022-03-25 | $0.40 | $0.40 | 0 |
| 2022-03-24 | $0.40 | $0.40 | 3,088 |
| 2022-03-23 | $0.48 | $0.48 | 3,333 |
| 2022-03-22 | $0.41 | $0.41 | 10,411 |
| 2022-03-21 | $0.43 | $0.43 | 26 |
| 2022-03-18 | $0.45 | $0.45 | 0 |
| 2022-03-17 | $0.45 | $0.45 | 156 |
| 2022-03-16 | $0.48 | $0.48 | 1,300 |
| 2022-03-15 | $0.47 | $0.47 | 0 |
| 2022-03-14 | $0.47 | $0.47 | 6,666 |
| 2022-03-11 | $0.49 | $0.49 | 0 |
| 2022-03-10 | $0.49 | $0.49 | 3,333 |
| 2022-03-09 | $0.46 | $0.46 | 140 |
| 2022-03-08 | $0.51 | $0.51 | 0 |
| 2022-03-07 | $0.51 | $0.51 | 3,450 |
| 2022-03-04 | $0.52 | $0.52 | 16,333 |
| 2022-03-03 | $0.51 | $0.51 | 666 |
| 2022-03-02 | $0.59 | $0.59 | 26,723 |
| 2022-03-01 | $0.40 | $0.40 | 11,746 |
| 2022-02-28 | $0.45 | $0.45 | 0 |
| 2022-02-25 | $0.45 | $0.45 | 0 |
| 2022-02-24 | $0.45 | $0.45 | 0 |
| 2022-02-23 | $0.45 | $0.45 | 0 |
| 2022-02-22 | $0.45 | $0.45 | 1,100 |
| 2022-02-18 | $0.42 | $0.42 | 0 |
| 2022-02-17 | $0.42 | $0.42 | 2,480 |
| 2022-02-16 | $0.43 | $0.43 | 2,866 |
| 2022-02-15 | $0.45 | $0.45 | 0 |
| 2022-02-14 | $0.45 | $0.45 | 9,439 |
| 2022-02-11 | $0.51 | $0.51 | 14 |
| 2022-02-10 | $0.51 | $0.51 | 17 |
| 2022-02-09 | $0.51 | $0.51 | 0 |
| 2022-02-08 | $0.51 | $0.51 | 0 |
| 2022-02-07 | $0.51 | $0.51 | 0 |
| 2022-02-04 | $0.51 | $0.51 | 27 |
| 2022-02-03 | $0.48 | $0.48 | 24 |
| 2022-02-02 | $0.48 | $0.48 | 0 |
| 2022-02-01 | $0.48 | $0.48 | 2,387 |
| 2022-01-31 | $0.42 | $0.42 | 0 |
| 2022-01-28 | $0.42 | $0.42 | 0 |
| 2022-01-27 | $0.42 | $0.42 | 2,000 |
| 2022-01-26 | $0.45 | $0.45 | 1,553 |
| 2022-01-25 | $0.49 | $0.49 | 97,963 |
| 2022-01-24 | $0.40 | $0.40 | 41,333 |
| 2022-01-21 | $0.49 | $0.49 | 3,317 |
| 2022-01-20 | $0.42 | $0.42 | 1,962 |
| 2022-01-19 | $0.47 | $0.47 | 8,036 |
| 2022-01-18 | $0.48 | $0.48 | 1,011 |
| 2022-01-14 | $0.45 | $0.45 | 14,332 |
| 2022-01-13 | $0.57 | $0.57 | 0 |
| 2022-01-12 | $0.57 | $0.57 | 0 |
| 2022-01-11 | $0.57 | $0.57 | 1,814 |
| 2022-01-10 | $0.53 | $0.53 | 1,466 |
| 2022-01-07 | $0.53 | $0.53 | 4,466 |
| 2022-01-06 | $0.52 | $0.52 | 2,000 |
| 2022-01-05 | $0.46 | $0.46 | 0 |
| 2022-01-04 | $0.46 | $0.46 | 235 |
| 2022-01-03 | $0.49 | $0.49 | 1,693 |