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
- 2012-08-03 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 | 75,200 |
| 2022-12-29 | $0.16 | $0.16 | 60,000 |
| 2022-12-28 | $0.15 | $0.15 | 87,800 |
| 2022-12-27 | $0.16 | $0.16 | 74,300 |
| 2022-12-23 | $0.16 | $0.16 | 22,200 |
| 2022-12-22 | $0.16 | $0.16 | 37,200 |
| 2022-12-21 | $0.17 | $0.17 | 311,800 |
| 2022-12-20 | $0.18 | $0.18 | 132,600 |
| 2022-12-19 | $0.16 | $0.16 | 113,300 |
| 2022-12-16 | $0.15 | $0.15 | 57,900 |
| 2022-12-15 | $0.16 | $0.16 | 135,200 |
| 2022-12-14 | $0.15 | $0.15 | 110,000 |
| 2022-12-13 | $0.16 | $0.16 | 141,600 |
| 2022-12-12 | $0.16 | $0.16 | 51,400 |
| 2022-12-09 | $0.17 | $0.17 | 141,500 |
| 2022-12-08 | $0.17 | $0.17 | 113,000 |
| 2022-12-07 | $0.17 | $0.17 | 11,000 |
| 2022-12-06 | $0.17 | $0.17 | 294,600 |
| 2022-12-05 | $0.16 | $0.16 | 653,800 |
| 2022-12-02 | $0.16 | $0.16 | 226,200 |
| 2022-12-01 | $0.15 | $0.15 | 201,100 |
| 2022-11-30 | $0.15 | $0.15 | 34,000 |
| 2022-11-29 | $0.14 | $0.14 | 53,300 |
| 2022-11-28 | $0.13 | $0.13 | 81,000 |
| 2022-11-25 | $0.15 | $0.15 | 58,300 |
| 2022-11-23 | $0.15 | $0.15 | 2,900 |
| 2022-11-22 | $0.14 | $0.14 | 67,700 |
| 2022-11-21 | $0.13 | $0.13 | 120,500 |
| 2022-11-18 | $0.13 | $0.13 | 8,700 |
| 2022-11-17 | $0.13 | $0.13 | 145,200 |
| 2022-11-16 | $0.14 | $0.14 | 6,500 |
| 2022-11-15 | $0.14 | $0.14 | 36,300 |
| 2022-11-14 | $0.14 | $0.14 | 35,700 |
| 2022-11-11 | $0.14 | $0.14 | 93,600 |
| 2022-11-10 | $0.14 | $0.14 | 372,400 |
| 2022-11-09 | $0.15 | $0.15 | 167,800 |
| 2022-11-08 | $0.15 | $0.15 | 252,400 |
| 2022-11-07 | $0.14 | $0.14 | 227,000 |
| 2022-11-04 | $0.12 | $0.12 | 207,300 |
| 2022-11-03 | $0.11 | $0.11 | 72,800 |
| 2022-11-02 | $0.11 | $0.11 | 42,800 |
| 2022-11-01 | $0.11 | $0.11 | 41,800 |
| 2022-10-31 | $0.11 | $0.11 | 132,900 |
| 2022-10-28 | $0.11 | $0.11 | 109,800 |
| 2022-10-27 | $0.12 | $0.12 | 173,400 |
| 2022-10-26 | $0.12 | $0.12 | 100,600 |
| 2022-10-25 | $0.12 | $0.12 | 140,300 |
| 2022-10-24 | $0.12 | $0.12 | 91,300 |
| 2022-10-21 | $0.12 | $0.12 | 79,600 |
| 2022-10-20 | $0.11 | $0.11 | 66,800 |
| 2022-10-19 | $0.11 | $0.11 | 50,200 |
| 2022-10-18 | $0.11 | $0.11 | 156,500 |
| 2022-10-17 | $0.12 | $0.12 | 45,700 |
| 2022-10-14 | $0.12 | $0.12 | 18,200 |
| 2022-10-13 | $0.12 | $0.12 | 54,200 |
| 2022-10-12 | $0.13 | $0.13 | 53,000 |
| 2022-10-11 | $0.12 | $0.12 | 87,300 |
| 2022-10-10 | $0.13 | $0.13 | 95,500 |
| 2022-10-07 | $0.13 | $0.13 | 84,400 |
| 2022-10-06 | $0.13 | $0.13 | 100,800 |
| 2022-10-05 | $0.14 | $0.14 | 92,700 |
| 2022-10-04 | $0.14 | $0.14 | 88,100 |
| 2022-10-03 | $0.14 | $0.14 | 134,200 |
| 2022-09-30 | $0.13 | $0.13 | 23,800 |
| 2022-09-29 | $0.12 | $0.12 | 106,300 |
| 2022-09-28 | $0.12 | $0.12 | 36,900 |
| 2022-09-27 | $0.13 | $0.13 | 83,800 |
| 2022-09-26 | $0.13 | $0.13 | 141,700 |
| 2022-09-23 | $0.13 | $0.13 | 165,800 |
| 2022-09-22 | $0.15 | $0.15 | 13,400 |
| 2022-09-21 | $0.15 | $0.15 | 66,700 |
| 2022-09-20 | $0.14 | $0.14 | 57,200 |
| 2022-09-19 | $0.15 | $0.15 | 12,000 |
| 2022-09-16 | $0.15 | $0.15 | 47,200 |
| 2022-09-15 | $0.15 | $0.15 | 46,500 |
| 2022-09-14 | $0.14 | $0.14 | 235,700 |
| 2022-09-13 | $0.14 | $0.14 | 78,100 |
| 2022-09-12 | $0.15 | $0.15 | 423,200 |
| 2022-09-09 | $0.14 | $0.14 | 108,000 |
| 2022-09-08 | $0.13 | $0.13 | 84,800 |
| 2022-09-07 | $0.14 | $0.14 | 90,300 |
| 2022-09-06 | $0.13 | $0.13 | 22,200 |
| 2022-09-02 | $0.14 | $0.14 | 29,100 |
| 2022-09-01 | $0.13 | $0.13 | 124,800 |
| 2022-08-31 | $0.14 | $0.14 | 254,300 |
| 2022-08-30 | $0.13 | $0.13 | 182,300 |
| 2022-08-29 | $0.14 | $0.14 | 239,500 |
| 2022-08-26 | $0.15 | $0.15 | 139,300 |
| 2022-08-25 | $0.15 | $0.15 | 59,300 |
| 2022-08-24 | $0.16 | $0.16 | 25,500 |
| 2022-08-23 | $0.15 | $0.15 | 43,600 |
| 2022-08-22 | $0.15 | $0.15 | 185,700 |
| 2022-08-19 | $0.14 | $0.14 | 226,400 |
| 2022-08-18 | $0.16 | $0.16 | 62,800 |
| 2022-08-17 | $0.17 | $0.17 | 440,800 |
| 2022-08-16 | $0.19 | $0.19 | 42,400 |
| 2022-08-15 | $0.19 | $0.19 | 50,200 |
| 2022-08-12 | $0.18 | $0.18 | 31,500 |
| 2022-08-11 | $0.18 | $0.18 | 29,400 |
| 2022-08-10 | $0.19 | $0.19 | 83,700 |
| 2022-08-09 | $0.19 | $0.19 | 29,400 |
| 2022-08-08 | $0.19 | $0.19 | 77,900 |
| 2022-08-05 | $0.18 | $0.18 | 20,800 |
| 2022-08-04 | $0.18 | $0.18 | 216,200 |
| 2022-08-03 | $0.17 | $0.17 | 42,400 |
| 2022-08-02 | $0.18 | $0.18 | 171,400 |
| 2022-08-01 | $0.18 | $0.18 | 312,900 |
| 2022-07-29 | $0.18 | $0.18 | 404,000 |
| 2022-07-28 | $0.17 | $0.17 | 317,100 |
| 2022-07-27 | $0.15 | $0.15 | 91,600 |
| 2022-07-26 | $0.14 | $0.14 | 27,700 |
| 2022-07-25 | $0.15 | $0.15 | 53,300 |
| 2022-07-22 | $0.15 | $0.15 | 142,300 |
| 2022-07-21 | $0.15 | $0.15 | 43,100 |
| 2022-07-20 | $0.14 | $0.14 | 54,400 |
| 2022-07-19 | $0.14 | $0.14 | 117,200 |
| 2022-07-18 | $0.15 | $0.15 | 34,500 |
| 2022-07-15 | $0.14 | $0.14 | 94,900 |
| 2022-07-14 | $0.14 | $0.14 | 415,000 |
| 2022-07-13 | $0.15 | $0.15 | 216,100 |
| 2022-07-12 | $0.15 | $0.15 | 35,600 |
| 2022-07-11 | $0.15 | $0.15 | 110,000 |
| 2022-07-08 | $0.15 | $0.15 | 13,600 |
| 2022-07-07 | $0.15 | $0.15 | 80,000 |
| 2022-07-06 | $0.15 | $0.15 | 109,200 |
| 2022-07-05 | $0.16 | $0.16 | 31,600 |
| 2022-07-01 | $0.15 | $0.15 | 145,700 |
| 2022-06-30 | $0.16 | $0.16 | 140,200 |
| 2022-06-29 | $0.17 | $0.17 | 153,300 |
| 2022-06-28 | $0.18 | $0.18 | 34,300 |
| 2022-06-27 | $0.19 | $0.19 | 6,700 |
| 2022-06-24 | $0.19 | $0.19 | 95,600 |
| 2022-06-23 | $0.17 | $0.17 | 143,000 |
| 2022-06-22 | $0.18 | $0.18 | 45,500 |
| 2022-06-21 | $0.19 | $0.19 | 74,200 |
| 2022-06-17 | $0.19 | $0.19 | 13,300 |
| 2022-06-16 | $0.19 | $0.19 | 118,700 |
| 2022-06-15 | $0.18 | $0.18 | 44,500 |
| 2022-06-14 | $0.17 | $0.17 | 134,200 |
| 2022-06-13 | $0.19 | $0.19 | 159,200 |
| 2022-06-10 | $0.20 | $0.20 | 287,300 |
| 2022-06-09 | $0.18 | $0.18 | 81,400 |
| 2022-06-08 | $0.21 | $0.21 | 50,700 |
| 2022-06-07 | $0.20 | $0.20 | 48,200 |
| 2022-06-06 | $0.21 | $0.21 | 69,500 |
| 2022-06-03 | $0.20 | $0.20 | 141,900 |
| 2022-06-02 | $0.21 | $0.21 | 196,600 |
| 2022-06-01 | $0.19 | $0.19 | 17,700 |
| 2022-05-31 | $0.20 | $0.20 | 153,000 |
| 2022-05-27 | $0.20 | $0.20 | 106,600 |
| 2022-05-26 | $0.20 | $0.20 | 15,900 |
| 2022-05-25 | $0.20 | $0.20 | 42,400 |
| 2022-05-24 | $0.20 | $0.20 | 126,500 |
| 2022-05-23 | $0.20 | $0.20 | 95,900 |
| 2022-05-20 | $0.19 | $0.19 | 94,500 |
| 2022-05-19 | $0.20 | $0.20 | 47,600 |
| 2022-05-18 | $0.18 | $0.18 | 90,300 |
| 2022-05-17 | $0.19 | $0.19 | 29,400 |
| 2022-05-16 | $0.19 | $0.19 | 133,300 |
| 2022-05-13 | $0.19 | $0.19 | 176,200 |
| 2022-05-12 | $0.17 | $0.17 | 587,100 |
| 2022-05-11 | $0.20 | $0.20 | 140,400 |
| 2022-05-10 | $0.19 | $0.19 | 518,100 |
| 2022-05-09 | $0.21 | $0.21 | 240,900 |
| 2022-05-06 | $0.24 | $0.24 | 103,900 |
| 2022-05-05 | $0.24 | $0.24 | 139,100 |
| 2022-05-04 | $0.25 | $0.25 | 130,100 |
| 2022-05-03 | $0.23 | $0.23 | 53,000 |
| 2022-05-02 | $0.22 | $0.22 | 162,100 |
| 2022-04-29 | $0.24 | $0.24 | 99,400 |
| 2022-04-28 | $0.24 | $0.24 | 118,600 |
| 2022-04-27 | $0.22 | $0.22 | 270,100 |
| 2022-04-26 | $0.24 | $0.24 | 145,900 |
| 2022-04-25 | $0.25 | $0.25 | 233,000 |
| 2022-04-22 | $0.28 | $0.28 | 403,300 |
| 2022-04-21 | $0.27 | $0.27 | 168,300 |
| 2022-04-20 | $0.29 | $0.29 | 180,800 |
| 2022-04-19 | $0.30 | $0.30 | 208,900 |
| 2022-04-18 | $0.30 | $0.30 | 169,900 |
| 2022-04-14 | $0.30 | $0.30 | 72,700 |
| 2022-04-13 | $0.30 | $0.30 | 114,200 |
| 2022-04-12 | $0.28 | $0.28 | 144,300 |
| 2022-04-11 | $0.27 | $0.27 | 299,200 |
| 2022-04-08 | $0.27 | $0.27 | 319,600 |
| 2022-04-07 | $0.25 | $0.25 | 127,800 |
| 2022-04-06 | $0.25 | $0.25 | 468,900 |
| 2022-04-05 | $0.26 | $0.26 | 124,100 |
| 2022-04-04 | $0.26 | $0.26 | 27,700 |
| 2022-04-01 | $0.26 | $0.26 | 88,000 |
| 2022-03-31 | $0.26 | $0.26 | 26,400 |
| 2022-03-30 | $0.26 | $0.26 | 69,900 |
| 2022-03-29 | $0.27 | $0.27 | 89,400 |
| 2022-03-28 | $0.26 | $0.26 | 135,600 |
| 2022-03-25 | $0.28 | $0.28 | 127,800 |
| 2022-03-24 | $0.29 | $0.29 | 178,100 |
| 2022-03-23 | $0.27 | $0.27 | 67,800 |
| 2022-03-22 | $0.28 | $0.28 | 127,800 |
| 2022-03-21 | $0.28 | $0.28 | 197,700 |
| 2022-03-18 | $0.28 | $0.28 | 97,400 |
| 2022-03-17 | $0.28 | $0.28 | 172,000 |
| 2022-03-16 | $0.27 | $0.27 | 140,300 |
| 2022-03-15 | $0.27 | $0.27 | 239,400 |
| 2022-03-14 | $0.27 | $0.27 | 197,100 |
| 2022-03-11 | $0.30 | $0.30 | 108,300 |
| 2022-03-10 | $0.29 | $0.29 | 77,200 |
| 2022-03-09 | $0.29 | $0.29 | 190,800 |
| 2022-03-08 | $0.31 | $0.31 | 300,600 |
| 2022-03-07 | $0.29 | $0.29 | 234,900 |
| 2022-03-04 | $0.28 | $0.28 | 161,700 |
| 2022-03-03 | $0.25 | $0.25 | 76,000 |
| 2022-03-02 | $0.26 | $0.26 | 270,700 |
| 2022-03-01 | $0.26 | $0.26 | 55,500 |
| 2022-02-28 | $0.25 | $0.25 | 280,800 |
| 2022-02-25 | $0.25 | $0.25 | 102,800 |
| 2022-02-24 | $0.24 | $0.24 | 458,200 |
| 2022-02-23 | $0.26 | $0.26 | 180,900 |
| 2022-02-22 | $0.24 | $0.24 | 271,900 |
| 2022-02-18 | $0.23 | $0.23 | 282,200 |
| 2022-02-17 | $0.26 | $0.26 | 484,900 |
| 2022-02-16 | $0.24 | $0.24 | 82,600 |
| 2022-02-15 | $0.23 | $0.23 | 82,200 |
| 2022-02-14 | $0.25 | $0.25 | 128,400 |
| 2022-02-11 | $0.22 | $0.22 | 360,700 |
| 2022-02-10 | $0.21 | $0.21 | 223,500 |
| 2022-02-09 | $0.22 | $0.22 | 127,500 |
| 2022-02-08 | $0.22 | $0.22 | 264,400 |
| 2022-02-07 | $0.23 | $0.23 | 144,300 |
| 2022-02-04 | $0.21 | $0.21 | 128,000 |
| 2022-02-03 | $0.21 | $0.21 | 18,400 |
| 2022-02-02 | $0.21 | $0.21 | 67,900 |
| 2022-02-01 | $0.22 | $0.22 | 42,200 |
| 2022-01-31 | $0.22 | $0.22 | 179,400 |
| 2022-01-28 | $0.23 | $0.23 | 104,300 |
| 2022-01-27 | $0.21 | $0.21 | 289,100 |
| 2022-01-26 | $0.24 | $0.24 | 33,600 |
| 2022-01-25 | $0.25 | $0.25 | 120,900 |
| 2022-01-24 | $0.22 | $0.22 | 183,600 |
| 2022-01-21 | $0.22 | $0.22 | 168,700 |
| 2022-01-20 | $0.24 | $0.24 | 329,200 |
| 2022-01-19 | $0.25 | $0.25 | 427,300 |
| 2022-01-18 | $0.22 | $0.22 | 46,200 |
| 2022-01-14 | $0.22 | $0.22 | 35,200 |
| 2022-01-13 | $0.23 | $0.23 | 67,300 |
| 2022-01-12 | $0.23 | $0.23 | 195,300 |
| 2022-01-11 | $0.23 | $0.23 | 598,300 |
| 2022-01-10 | $0.23 | $0.23 | 145,700 |
| 2022-01-07 | $0.24 | $0.24 | 17,600 |
| 2022-01-06 | $0.22 | $0.22 | 169,200 |
| 2022-01-05 | $0.24 | $0.24 | 165,700 |
| 2022-01-04 | $0.24 | $0.24 | 73,800 |
| 2022-01-03 | $0.24 | $0.24 | 56,000 |