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
- 2013-03-25 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 | $0.41 | $0.41 | 14,050 |
| 2022-12-29 | $0.41 | $0.41 | 8,028 |
| 2022-12-28 | $0.37 | $0.37 | 16,260 |
| 2022-12-27 | $0.39 | $0.39 | 51,322 |
| 2022-12-23 | $0.41 | $0.41 | 1,000 |
| 2022-12-22 | $0.40 | $0.40 | 12,600 |
| 2022-12-21 | $0.42 | $0.42 | 2,200 |
| 2022-12-20 | $0.37 | $0.37 | 22,150 |
| 2022-12-19 | $0.43 | $0.43 | 800 |
| 2022-12-16 | $0.43 | $0.43 | 12,720 |
| 2022-12-15 | $0.44 | $0.44 | 500 |
| 2022-12-14 | $0.46 | $0.46 | 7,317 |
| 2022-12-13 | $0.48 | $0.48 | 712 |
| 2022-12-12 | $0.47 | $0.47 | 2,510 |
| 2022-12-09 | $0.44 | $0.44 | 1,752 |
| 2022-12-08 | $0.45 | $0.45 | 29,700 |
| 2022-12-07 | $0.40 | $0.40 | 0 |
| 2022-12-06 | $0.40 | $0.40 | 200 |
| 2022-12-05 | $0.41 | $0.41 | 9,930 |
| 2022-12-02 | $0.40 | $0.40 | 3,805 |
| 2022-12-01 | $0.43 | $0.43 | 500 |
| 2022-11-30 | $0.40 | $0.40 | 0 |
| 2022-11-29 | $0.40 | $0.40 | 1,700 |
| 2022-11-28 | $0.43 | $0.43 | 0 |
| 2022-11-25 | $0.43 | $0.43 | 0 |
| 2022-11-23 | $0.43 | $0.43 | 154,020 |
| 2022-11-22 | $0.40 | $0.40 | 0 |
| 2022-11-21 | $0.40 | $0.40 | 0 |
| 2022-11-18 | $0.40 | $0.40 | 1,010 |
| 2022-11-17 | $0.44 | $0.44 | 31,874 |
| 2022-11-16 | $0.37 | $0.37 | 43,000 |
| 2022-11-15 | $0.34 | $0.34 | 1,510 |
| 2022-11-14 | $0.35 | $0.35 | 11,501 |
| 2022-11-11 | $0.36 | $0.36 | 0 |
| 2022-11-10 | $0.36 | $0.36 | 540 |
| 2022-11-09 | $0.35 | $0.35 | 3,235 |
| 2022-11-08 | $0.37 | $0.37 | 275 |
| 2022-11-07 | $0.35 | $0.35 | 6,000 |
| 2022-11-04 | $0.32 | $0.32 | 2,000 |
| 2022-11-03 | $0.32 | $0.32 | 562 |
| 2022-11-02 | $0.33 | $0.33 | 200 |
| 2022-11-01 | $0.36 | $0.36 | 650 |
| 2022-10-31 | $0.35 | $0.35 | 0 |
| 2022-10-28 | $0.35 | $0.35 | 0 |
| 2022-10-27 | $0.35 | $0.35 | 0 |
| 2022-10-26 | $0.35 | $0.35 | 1,000 |
| 2022-10-25 | $0.36 | $0.36 | 0 |
| 2022-10-24 | $0.36 | $0.36 | 7,644 |
| 2022-10-21 | $0.46 | $0.46 | 4,123 |
| 2022-10-20 | $0.31 | $0.31 | 602 |
| 2022-10-19 | $0.38 | $0.38 | 0 |
| 2022-10-18 | $0.38 | $0.38 | 0 |
| 2022-10-17 | $0.38 | $0.38 | 15,405 |
| 2022-10-14 | $0.34 | $0.34 | 0 |
| 2022-10-13 | $0.34 | $0.34 | 29,628 |
| 2022-10-12 | $0.34 | $0.34 | 0 |
| 2022-10-11 | $0.34 | $0.34 | 216 |
| 2022-10-10 | $0.33 | $0.33 | 2,500 |
| 2022-10-07 | $0.35 | $0.35 | 5,000 |
| 2022-10-06 | $0.36 | $0.36 | 4,265 |
| 2022-10-05 | $0.37 | $0.37 | 18,423 |
| 2022-10-04 | $0.38 | $0.38 | 1,000 |
| 2022-10-03 | $0.34 | $0.34 | 3,716 |
| 2022-09-30 | $0.35 | $0.35 | 11,120 |
| 2022-09-29 | $0.35 | $0.35 | 0 |
| 2022-09-28 | $0.35 | $0.35 | 28,296 |
| 2022-09-27 | $0.39 | $0.39 | 12,160 |
| 2022-09-26 | $0.32 | $0.32 | 0 |
| 2022-09-23 | $0.32 | $0.32 | 6,090 |
| 2022-09-22 | $0.37 | $0.37 | 0 |
| 2022-09-21 | $0.37 | $0.37 | 374 |
| 2022-09-20 | $0.37 | $0.37 | 0 |
| 2022-09-19 | $0.37 | $0.37 | 22,670 |
| 2022-09-16 | $0.38 | $0.38 | 500 |
| 2022-09-15 | $0.39 | $0.39 | 107,362 |
| 2022-09-14 | $0.35 | $0.35 | 120,758 |
| 2022-09-13 | $0.30 | $0.30 | 2,100 |
| 2022-09-12 | $0.34 | $0.34 | 26,632 |
| 2022-09-09 | $0.31 | $0.31 | 13,750 |
| 2022-09-08 | $0.31 | $0.31 | 1,000 |
| 2022-09-07 | $0.31 | $0.31 | 11,600 |
| 2022-09-06 | $0.31 | $0.31 | 4,420 |
| 2022-09-02 | $0.31 | $0.31 | 875 |
| 2022-09-01 | $0.32 | $0.32 | 20,939 |
| 2022-08-31 | $0.25 | $0.25 | 0 |
| 2022-08-30 | $0.25 | $0.25 | 4,500 |
| 2022-08-29 | $0.35 | $0.35 | 3,000 |
| 2022-08-26 | $0.35 | $0.35 | 2,012 |
| 2022-08-25 | $0.35 | $0.35 | 0 |
| 2022-08-24 | $0.35 | $0.35 | 9,235 |
| 2022-08-23 | $0.34 | $0.34 | 38,237 |
| 2022-08-22 | $0.35 | $0.35 | 5,003 |
| 2022-08-19 | $0.35 | $0.35 | 14,540 |
| 2022-08-18 | $0.35 | $0.35 | 17,980 |
| 2022-08-17 | $0.37 | $0.37 | 70,172 |
| 2022-08-16 | $0.43 | $0.43 | 2,390 |
| 2022-08-15 | $0.46 | $0.46 | 5,545 |
| 2022-08-12 | $0.41 | $0.41 | 985 |
| 2022-08-11 | $0.46 | $0.46 | 12,860 |
| 2022-08-10 | $0.39 | $0.39 | 1,000 |
| 2022-08-09 | $0.42 | $0.42 | 12,840 |
| 2022-08-08 | $0.43 | $0.43 | 18,550 |
| 2022-08-05 | $0.37 | $0.37 | 10,370 |
| 2022-08-04 | $0.37 | $0.37 | 200 |
| 2022-08-03 | $0.38 | $0.38 | 20,750 |
| 2022-08-02 | $0.42 | $0.42 | 48,250 |
| 2022-08-01 | $0.37 | $0.37 | 500 |
| 2022-07-29 | $0.37 | $0.37 | 0 |
| 2022-07-28 | $0.37 | $0.37 | 2,000 |
| 2022-07-27 | $0.37 | $0.37 | 14,000 |
| 2022-07-26 | $0.37 | $0.37 | 540 |
| 2022-07-25 | $0.38 | $0.38 | 7,700 |
| 2022-07-22 | $0.40 | $0.40 | 0 |
| 2022-07-21 | $0.40 | $0.40 | 1,498 |
| 2022-07-20 | $0.40 | $0.40 | 4,421 |
| 2022-07-19 | $0.41 | $0.41 | 502 |
| 2022-07-18 | $0.40 | $0.40 | 15,250 |
| 2022-07-15 | $0.40 | $0.40 | 20,301 |
| 2022-07-14 | $0.37 | $0.37 | 26,900 |
| 2022-07-13 | $0.35 | $0.35 | 2,600 |
| 2022-07-12 | $0.34 | $0.34 | 1,400 |
| 2022-07-11 | $0.32 | $0.32 | 702 |
| 2022-07-08 | $0.31 | $0.31 | 7,637 |
| 2022-07-07 | $0.30 | $0.30 | 5,990 |
| 2022-07-06 | $0.30 | $0.30 | 4,495 |
| 2022-07-05 | $0.31 | $0.31 | 24,160 |
| 2022-07-01 | $0.37 | $0.37 | 860 |
| 2022-06-30 | $0.37 | $0.37 | 15,200 |
| 2022-06-29 | $0.40 | $0.40 | 250 |
| 2022-06-28 | $0.40 | $0.40 | 14,471 |
| 2022-06-27 | $0.51 | $0.51 | 36,836 |
| 2022-06-24 | $0.44 | $0.44 | 15,598 |
| 2022-06-23 | $0.41 | $0.41 | 2,400 |
| 2022-06-22 | $0.49 | $0.49 | 11,000 |
| 2022-06-21 | $0.35 | $0.35 | 28,670 |
| 2022-06-17 | $0.45 | $0.45 | 4,000 |
| 2022-06-16 | $0.43 | $0.43 | 6,170 |
| 2022-06-15 | $0.45 | $0.45 | 6,267 |
| 2022-06-14 | $0.45 | $0.45 | 9,013 |
| 2022-06-13 | $0.45 | $0.45 | 14,980 |
| 2022-06-10 | $0.51 | $0.51 | 5,087 |
| 2022-06-09 | $0.53 | $0.53 | 3,698 |
| 2022-06-08 | $0.52 | $0.52 | 28,389 |
| 2022-06-07 | $0.55 | $0.55 | 5,402 |
| 2022-06-06 | $0.54 | $0.54 | 15,340 |
| 2022-06-03 | $0.54 | $0.54 | 2,559 |
| 2022-06-02 | $0.55 | $0.55 | 6,909 |
| 2022-06-01 | $0.53 | $0.53 | 2,419 |
| 2022-05-31 | $0.56 | $0.56 | 11,200 |
| 2022-05-27 | $0.52 | $0.52 | 1,000 |
| 2022-05-26 | $0.52 | $0.52 | 7,150 |
| 2022-05-25 | $0.53 | $0.53 | 80 |
| 2022-05-24 | $0.53 | $0.53 | 1,300 |
| 2022-05-23 | $0.52 | $0.52 | 6,510 |
| 2022-05-20 | $0.50 | $0.50 | 23,490 |
| 2022-05-19 | $0.51 | $0.51 | 76,112 |
| 2022-05-18 | $0.54 | $0.54 | 9,326 |
| 2022-05-17 | $0.61 | $0.61 | 2,000 |
| 2022-05-16 | $0.56 | $0.56 | 2,300 |
| 2022-05-13 | $0.57 | $0.57 | 12,400 |
| 2022-05-12 | $0.54 | $0.54 | 43,925 |
| 2022-05-11 | $0.55 | $0.55 | 17,785 |
| 2022-05-10 | $0.57 | $0.57 | 63,125 |
| 2022-05-09 | $0.55 | $0.55 | 2,722 |
| 2022-05-06 | $0.59 | $0.59 | 43,910 |
| 2022-05-05 | $0.62 | $0.62 | 2,340 |
| 2022-05-04 | $0.63 | $0.63 | 36,421 |
| 2022-05-03 | $0.63 | $0.63 | 42,596 |
| 2022-05-02 | $0.62 | $0.62 | 13,322 |
| 2022-04-29 | $0.67 | $0.67 | 19,500 |
| 2022-04-28 | $0.68 | $0.68 | 11,762 |
| 2022-04-27 | $0.69 | $0.69 | 4,500 |
| 2022-04-26 | $0.68 | $0.68 | 3,464 |
| 2022-04-25 | $0.67 | $0.67 | 58,764 |
| 2022-04-22 | $0.66 | $0.66 | 44,545 |
| 2022-04-21 | $0.65 | $0.65 | 17,794 |
| 2022-04-20 | $0.68 | $0.68 | 87,260 |
| 2022-04-19 | $0.62 | $0.62 | 69,372 |
| 2022-04-18 | $0.68 | $0.68 | 17,150 |
| 2022-04-14 | $0.69 | $0.69 | 18,453 |
| 2022-04-13 | $0.70 | $0.70 | 14,078 |
| 2022-04-12 | $0.70 | $0.70 | 22,735 |
| 2022-04-11 | $0.70 | $0.70 | 62,880 |
| 2022-04-08 | $0.72 | $0.72 | 99,041 |
| 2022-04-07 | $0.67 | $0.67 | 30,728 |
| 2022-04-06 | $0.70 | $0.70 | 48,664 |
| 2022-04-05 | $0.70 | $0.70 | 108,098 |
| 2022-04-04 | $0.73 | $0.73 | 25,122 |
| 2022-04-01 | $0.70 | $0.70 | 5,400 |
| 2022-03-31 | $0.70 | $0.70 | 21,332 |
| 2022-03-30 | $0.73 | $0.73 | 13,320 |
| 2022-03-29 | $0.67 | $0.67 | 5,010 |
| 2022-03-28 | $0.66 | $0.66 | 32,657 |
| 2022-03-25 | $0.70 | $0.70 | 100,603 |
| 2022-03-24 | $0.62 | $0.62 | 139,574 |
| 2022-03-23 | $0.58 | $0.58 | 52,414 |
| 2022-03-22 | $0.63 | $0.63 | 15,829 |
| 2022-03-21 | $0.59 | $0.59 | 9,954 |
| 2022-03-18 | $0.64 | $0.64 | 37,844 |
| 2022-03-17 | $0.59 | $0.59 | 13,436 |
| 2022-03-16 | $0.59 | $0.59 | 12,460 |
| 2022-03-15 | $0.59 | $0.59 | 13,022 |
| 2022-03-14 | $0.57 | $0.57 | 4,900 |
| 2022-03-11 | $0.58 | $0.58 | 21,307 |
| 2022-03-10 | $0.58 | $0.58 | 52,280 |
| 2022-03-09 | $0.53 | $0.53 | 40,194 |
| 2022-03-08 | $0.56 | $0.56 | 20,050 |
| 2022-03-07 | $0.61 | $0.61 | 29,550 |
| 2022-03-04 | $0.64 | $0.64 | 26,053 |
| 2022-03-03 | $0.64 | $0.64 | 8,001 |
| 2022-03-02 | $0.63 | $0.63 | 33,180 |
| 2022-03-01 | $0.63 | $0.63 | 24,700 |
| 2022-02-28 | $0.66 | $0.66 | 17,260 |
| 2022-02-25 | $0.65 | $0.65 | 37,518 |
| 2022-02-24 | $0.66 | $0.66 | 36,198 |
| 2022-02-23 | $0.71 | $0.71 | 42,193 |
| 2022-02-22 | $0.71 | $0.71 | 52,771 |
| 2022-02-18 | $0.85 | $0.85 | 15,969 |
| 2022-02-17 | $0.79 | $0.79 | 36,063 |
| 2022-02-16 | $0.78 | $0.78 | 24,206 |
| 2022-02-15 | $0.85 | $0.85 | 23,805 |
| 2022-02-14 | $0.90 | $0.90 | 1,751 |
| 2022-02-11 | $0.93 | $0.93 | 16,280 |
| 2022-02-10 | $0.98 | $0.98 | 4,785 |
| 2022-02-09 | $1.01 | $1.01 | 9,420 |
| 2022-02-08 | $0.87 | $0.87 | 22,051 |
| 2022-02-07 | $0.80 | $0.80 | 45,781 |
| 2022-02-04 | $0.89 | $0.89 | 2,458 |
| 2022-02-03 | $0.95 | $0.95 | 17,822 |
| 2022-02-02 | $0.98 | $0.98 | 5,160 |
| 2022-02-01 | $0.99 | $0.99 | 7,949 |
| 2022-01-31 | $1.00 | $1.00 | 19,109 |
| 2022-01-28 | $0.94 | $0.94 | 21,299 |
| 2022-01-27 | $0.94 | $0.94 | 8,040 |
| 2022-01-26 | $1.05 | $1.05 | 14,579 |
| 2022-01-25 | $0.95 | $0.95 | 31,215 |
| 2022-01-24 | $0.94 | $0.94 | 47,820 |
| 2022-01-21 | $1.03 | $1.03 | 56,952 |
| 2022-01-20 | $1.17 | $1.17 | 13,383 |
| 2022-01-19 | $1.18 | $1.18 | 27,360 |
| 2022-01-18 | $1.11 | $1.11 | 50,915 |
| 2022-01-14 | $1.12 | $1.12 | 14,227 |
| 2022-01-13 | $1.17 | $1.17 | 7,178 |
| 2022-01-12 | $1.16 | $1.16 | 13,060 |
| 2022-01-11 | $1.18 | $1.18 | 9,480 |
| 2022-01-10 | $1.12 | $1.12 | 12,500 |
| 2022-01-07 | $1.08 | $1.08 | 15,295 |
| 2022-01-06 | $1.11 | $1.11 | 38,710 |
| 2022-01-05 | $1.12 | $1.12 | 14,191 |
| 2022-01-04 | $1.30 | $1.30 | 46,221 |
| 2022-01-03 | $1.40 | $1.40 | 39,712 |