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
- 2009-02-13 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 | $0.17 | $0.17 | 0 |
| 2022-12-29 | $0.17 | $0.17 | 0 |
| 2022-12-28 | $0.17 | $0.17 | 0 |
| 2022-12-27 | $0.17 | $0.17 | 0 |
| 2022-12-23 | $0.17 | $0.17 | 0 |
| 2022-12-22 | $0.17 | $0.17 | 0 |
| 2022-12-21 | $0.17 | $0.17 | 0 |
| 2022-12-20 | $0.17 | $0.17 | 0 |
| 2022-12-19 | $0.17 | $0.17 | 0 |
| 2022-12-16 | $0.17 | $0.17 | 0 |
| 2022-12-15 | $0.17 | $0.17 | 0 |
| 2022-12-14 | $0.17 | $0.17 | 0 |
| 2022-12-13 | $0.17 | $0.17 | 0 |
| 2022-12-12 | $0.17 | $0.17 | 0 |
| 2022-12-09 | $0.17 | $0.17 | 0 |
| 2022-12-08 | $0.17 | $0.17 | 0 |
| 2022-12-07 | $0.17 | $0.17 | 0 |
| 2022-12-06 | $0.17 | $0.17 | 227,000 |
| 2022-12-05 | $0.17 | $0.17 | 538,700 |
| 2022-12-02 | $0.16 | $0.16 | 112,500 |
| 2022-12-01 | $0.15 | $0.15 | 87,400 |
| 2022-11-30 | $0.14 | $0.14 | 109,500 |
| 2022-11-29 | $0.15 | $0.15 | 160,000 |
| 2022-11-28 | $0.13 | $0.13 | 77,000 |
| 2022-11-25 | $0.13 | $0.13 | 11,400 |
| 2022-11-23 | $0.13 | $0.13 | 12,100 |
| 2022-11-22 | $0.13 | $0.13 | 140,900 |
| 2022-11-21 | $0.12 | $0.12 | 75,100 |
| 2022-11-18 | $0.13 | $0.13 | 96,600 |
| 2022-11-17 | $0.12 | $0.12 | 138,800 |
| 2022-11-16 | $0.13 | $0.13 | 43,500 |
| 2022-11-15 | $0.15 | $0.15 | 97,400 |
| 2022-11-14 | $0.14 | $0.14 | 332,300 |
| 2022-11-11 | $0.12 | $0.12 | 169,600 |
| 2022-11-10 | $0.12 | $0.12 | 58,000 |
| 2022-11-09 | $0.13 | $0.13 | 4,100 |
| 2022-11-08 | $0.13 | $0.13 | 7,500 |
| 2022-11-07 | $0.12 | $0.12 | 173,500 |
| 2022-11-04 | $0.12 | $0.12 | 23,700 |
| 2022-11-03 | $0.11 | $0.11 | 38,300 |
| 2022-11-02 | $0.12 | $0.12 | 76,500 |
| 2022-11-01 | $0.12 | $0.12 | 24,600 |
| 2022-10-31 | $0.11 | $0.11 | 149,000 |
| 2022-10-28 | $0.12 | $0.12 | 98,500 |
| 2022-10-27 | $0.11 | $0.11 | 4,700 |
| 2022-10-26 | $0.11 | $0.11 | 29,500 |
| 2022-10-25 | $0.11 | $0.11 | 18,500 |
| 2022-10-24 | $0.10 | $0.10 | 38,000 |
| 2022-10-21 | $0.13 | $0.13 | 58,200 |
| 2022-10-20 | $0.11 | $0.11 | 29,000 |
| 2022-10-19 | $0.10 | $0.10 | 34,900 |
| 2022-10-18 | $0.10 | $0.10 | 73,800 |
| 2022-10-17 | $0.11 | $0.11 | 26,700 |
| 2022-10-14 | $0.10 | $0.10 | 16,400 |
| 2022-10-13 | $0.11 | $0.11 | 20,000 |
| 2022-10-12 | $0.10 | $0.10 | 6,800 |
| 2022-10-11 | $0.11 | $0.11 | 31,600 |
| 2022-10-10 | $0.11 | $0.11 | 95,600 |
| 2022-10-07 | $0.12 | $0.12 | 44,500 |
| 2022-10-06 | $0.12 | $0.12 | 20,000 |
| 2022-10-05 | $0.12 | $0.12 | 17,400 |
| 2022-10-04 | $0.13 | $0.13 | 35,100 |
| 2022-10-03 | $0.14 | $0.14 | 54,100 |
| 2022-09-30 | $0.12 | $0.12 | 86,400 |
| 2022-09-29 | $0.10 | $0.10 | 100 |
| 2022-09-28 | $0.12 | $0.12 | 25,500 |
| 2022-09-27 | $0.10 | $0.10 | 20,500 |
| 2022-09-26 | $0.09 | $0.09 | 135,900 |
| 2022-09-23 | $0.10 | $0.10 | 22,800 |
| 2022-09-22 | $0.11 | $0.11 | 54,500 |
| 2022-09-21 | $0.11 | $0.11 | 57,900 |
| 2022-09-20 | $0.12 | $0.12 | 22,000 |
| 2022-09-19 | $0.12 | $0.12 | 5,000 |
| 2022-09-16 | $0.12 | $0.12 | 81,000 |
| 2022-09-15 | $0.12 | $0.12 | 42,000 |
| 2022-09-14 | $0.14 | $0.14 | 69,700 |
| 2022-09-13 | $0.13 | $0.13 | 62,000 |
| 2022-09-12 | $0.14 | $0.14 | 42,400 |
| 2022-09-09 | $0.12 | $0.12 | 19,500 |
| 2022-09-08 | $0.10 | $0.10 | 31,100 |
| 2022-09-07 | $0.10 | $0.10 | 13,000 |
| 2022-09-06 | $0.10 | $0.10 | 6,600 |
| 2022-09-02 | $0.11 | $0.11 | 8,600 |
| 2022-09-01 | $0.11 | $0.11 | 35,600 |
| 2022-08-31 | $0.12 | $0.12 | 52,700 |
| 2022-08-30 | $0.13 | $0.13 | 40,000 |
| 2022-08-29 | $0.13 | $0.13 | 7,600 |
| 2022-08-26 | $0.13 | $0.13 | 65,100 |
| 2022-08-25 | $0.13 | $0.13 | 43,700 |
| 2022-08-24 | $0.13 | $0.13 | 10,300 |
| 2022-08-23 | $0.15 | $0.15 | 56,500 |
| 2022-08-22 | $0.13 | $0.13 | 16,000 |
| 2022-08-19 | $0.13 | $0.13 | 19,900 |
| 2022-08-18 | $0.14 | $0.14 | 43,500 |
| 2022-08-17 | $0.14 | $0.14 | 46,500 |
| 2022-08-16 | $0.16 | $0.16 | 6,400 |
| 2022-08-15 | $0.15 | $0.15 | 9,500 |
| 2022-08-12 | $0.16 | $0.16 | 2,200 |
| 2022-08-11 | $0.16 | $0.16 | 14,900 |
| 2022-08-10 | $0.16 | $0.16 | 49,000 |
| 2022-08-09 | $0.16 | $0.16 | 46,700 |
| 2022-08-08 | $0.17 | $0.17 | 39,500 |
| 2022-08-05 | $0.17 | $0.17 | 15,100 |
| 2022-08-04 | $0.18 | $0.18 | 60,500 |
| 2022-08-03 | $0.17 | $0.17 | 9,500 |
| 2022-08-02 | $0.18 | $0.18 | 38,700 |
| 2022-08-01 | $0.18 | $0.18 | 27,500 |
| 2022-07-29 | $0.18 | $0.18 | 10,700 |
| 2022-07-28 | $0.16 | $0.16 | 384,700 |
| 2022-07-27 | $0.13 | $0.13 | 58,000 |
| 2022-07-26 | $0.13 | $0.13 | 29,500 |
| 2022-07-25 | $0.13 | $0.13 | 100 |
| 2022-07-22 | $0.13 | $0.13 | 15,700 |
| 2022-07-21 | $0.13 | $0.13 | 79,500 |
| 2022-07-20 | $0.13 | $0.13 | 22,700 |
| 2022-07-19 | $0.12 | $0.12 | 43,500 |
| 2022-07-18 | $0.12 | $0.12 | 4,600 |
| 2022-07-15 | $0.10 | $0.10 | 12,100 |
| 2022-07-14 | $0.10 | $0.10 | 68,900 |
| 2022-07-13 | $0.11 | $0.11 | 86,100 |
| 2022-07-12 | $0.10 | $0.10 | 16,400 |
| 2022-07-11 | $0.11 | $0.11 | 9,300 |
| 2022-07-08 | $0.12 | $0.12 | 8,400 |
| 2022-07-07 | $0.12 | $0.12 | 10,000 |
| 2022-07-06 | $0.12 | $0.12 | 25,900 |
| 2022-07-05 | $0.12 | $0.12 | 28,700 |
| 2022-07-01 | $0.15 | $0.15 | 48,800 |
| 2022-06-30 | $0.13 | $0.13 | 6,900 |
| 2022-06-29 | $0.15 | $0.15 | 93,100 |
| 2022-06-28 | $0.14 | $0.14 | 4,300 |
| 2022-06-27 | $0.15 | $0.15 | 16,300 |
| 2022-06-24 | $0.15 | $0.15 | 65,800 |
| 2022-06-23 | $0.15 | $0.15 | 10,900 |
| 2022-06-22 | $0.15 | $0.15 | 80,500 |
| 2022-06-21 | $0.15 | $0.15 | 50,800 |
| 2022-06-17 | $0.17 | $0.17 | 1,500 |
| 2022-06-16 | $0.17 | $0.17 | 20,100 |
| 2022-06-15 | $0.15 | $0.15 | 43,600 |
| 2022-06-14 | $0.16 | $0.16 | 20,200 |
| 2022-06-13 | $0.16 | $0.16 | 59,000 |
| 2022-06-10 | $0.18 | $0.18 | 33,200 |
| 2022-06-09 | $0.17 | $0.17 | 5,800 |
| 2022-06-08 | $0.18 | $0.18 | 40,300 |
| 2022-06-07 | $0.19 | $0.19 | 44,800 |
| 2022-06-06 | $0.19 | $0.19 | 24,200 |
| 2022-06-03 | $0.18 | $0.18 | 9,100 |
| 2022-06-02 | $0.19 | $0.19 | 188,400 |
| 2022-06-01 | $0.17 | $0.17 | 37,300 |
| 2022-05-31 | $0.16 | $0.16 | 103,900 |
| 2022-05-27 | $0.17 | $0.17 | 7,700 |
| 2022-05-26 | $0.16 | $0.16 | 10,000 |
| 2022-05-25 | $0.17 | $0.17 | 49,300 |
| 2022-05-24 | $0.17 | $0.17 | 73,300 |
| 2022-05-23 | $0.19 | $0.19 | 5,500 |
| 2022-05-20 | $0.18 | $0.18 | 20,700 |
| 2022-05-19 | $0.18 | $0.18 | 97,300 |
| 2022-05-18 | $0.16 | $0.16 | 24,100 |
| 2022-05-17 | $0.17 | $0.17 | 201,400 |
| 2022-05-16 | $0.18 | $0.18 | 27,900 |
| 2022-05-13 | $0.18 | $0.18 | 53,000 |
| 2022-05-12 | $0.17 | $0.17 | 116,500 |
| 2022-05-11 | $0.18 | $0.18 | 84,400 |
| 2022-05-10 | $0.17 | $0.17 | 84,200 |
| 2022-05-09 | $0.17 | $0.17 | 159,100 |
| 2022-05-06 | $0.20 | $0.20 | 11,200 |
| 2022-05-05 | $0.22 | $0.22 | 30,700 |
| 2022-05-04 | $0.22 | $0.22 | 41,300 |
| 2022-05-03 | $0.21 | $0.21 | 42,400 |
| 2022-05-02 | $0.20 | $0.20 | 20,200 |
| 2022-04-29 | $0.20 | $0.20 | 44,500 |
| 2022-04-28 | $0.20 | $0.20 | 39,200 |
| 2022-04-27 | $0.19 | $0.19 | 72,700 |
| 2022-04-26 | $0.20 | $0.20 | 10,000 |
| 2022-04-25 | $0.20 | $0.20 | 58,500 |
| 2022-04-22 | $0.21 | $0.21 | 160,900 |
| 2022-04-21 | $0.23 | $0.23 | 62,500 |
| 2022-04-20 | $0.25 | $0.25 | 126,000 |
| 2022-04-19 | $0.25 | $0.25 | 26,700 |
| 2022-04-18 | $0.27 | $0.27 | 109,300 |
| 2022-04-14 | $0.26 | $0.26 | 43,900 |
| 2022-04-13 | $0.25 | $0.25 | 186,900 |
| 2022-04-12 | $0.23 | $0.23 | 56,100 |
| 2022-04-11 | $0.21 | $0.21 | 136,300 |
| 2022-04-08 | $0.22 | $0.22 | 77,900 |
| 2022-04-07 | $0.23 | $0.23 | 92,000 |
| 2022-04-06 | $0.20 | $0.20 | 128,000 |
| 2022-04-05 | $0.21 | $0.21 | 46,100 |
| 2022-04-04 | $0.21 | $0.21 | 53,700 |
| 2022-04-01 | $0.21 | $0.21 | 62,800 |
| 2022-03-31 | $0.22 | $0.22 | 24,000 |
| 2022-03-30 | $0.22 | $0.22 | 57,000 |
| 2022-03-29 | $0.22 | $0.22 | 76,700 |
| 2022-03-28 | $0.22 | $0.22 | 51,000 |
| 2022-03-25 | $0.24 | $0.24 | 11,400 |
| 2022-03-24 | $0.24 | $0.24 | 101,600 |
| 2022-03-23 | $0.25 | $0.25 | 28,200 |
| 2022-03-22 | $0.24 | $0.24 | 127,500 |
| 2022-03-21 | $0.25 | $0.25 | 11,600 |
| 2022-03-18 | $0.23 | $0.23 | 43,500 |
| 2022-03-17 | $0.23 | $0.23 | 114,400 |
| 2022-03-16 | $0.23 | $0.23 | 57,600 |
| 2022-03-15 | $0.23 | $0.23 | 98,800 |
| 2022-03-14 | $0.23 | $0.23 | 127,400 |
| 2022-03-11 | $0.26 | $0.26 | 136,700 |
| 2022-03-10 | $0.26 | $0.26 | 38,600 |
| 2022-03-09 | $0.26 | $0.26 | 111,500 |
| 2022-03-08 | $0.26 | $0.26 | 108,800 |
| 2022-03-07 | $0.26 | $0.26 | 262,600 |
| 2022-03-04 | $0.24 | $0.24 | 144,600 |
| 2022-03-03 | $0.21 | $0.21 | 64,300 |
| 2022-03-02 | $0.22 | $0.22 | 33,100 |
| 2022-03-01 | $0.24 | $0.24 | 98,200 |
| 2022-02-28 | $0.22 | $0.22 | 50,900 |
| 2022-02-25 | $0.21 | $0.21 | 162,900 |
| 2022-02-24 | $0.21 | $0.21 | 230,900 |
| 2022-02-23 | $0.24 | $0.24 | 153,300 |
| 2022-02-22 | $0.22 | $0.22 | 152,300 |
| 2022-02-18 | $0.22 | $0.22 | 130,700 |
| 2022-02-17 | $0.20 | $0.20 | 71,400 |
| 2022-02-16 | $0.19 | $0.19 | 31,000 |
| 2022-02-15 | $0.19 | $0.19 | 20,400 |
| 2022-02-14 | $0.19 | $0.19 | 11,800 |
| 2022-02-11 | $0.19 | $0.19 | 8,700 |
| 2022-02-10 | $0.19 | $0.19 | 34,500 |
| 2022-02-09 | $0.18 | $0.18 | 14,900 |
| 2022-02-08 | $0.19 | $0.19 | 38,200 |
| 2022-02-07 | $0.19 | $0.19 | 25,900 |
| 2022-02-04 | $0.18 | $0.18 | 70,600 |
| 2022-02-03 | $0.17 | $0.17 | 38,300 |
| 2022-02-02 | $0.18 | $0.18 | 33,800 |
| 2022-02-01 | $0.18 | $0.18 | 48,700 |
| 2022-01-31 | $0.18 | $0.18 | 44,000 |
| 2022-01-28 | $0.18 | $0.18 | 37,800 |
| 2022-01-27 | $0.18 | $0.18 | 56,000 |
| 2022-01-26 | $0.19 | $0.19 | 29,700 |
| 2022-01-25 | $0.20 | $0.20 | 55,600 |
| 2022-01-24 | $0.19 | $0.19 | 87,500 |
| 2022-01-21 | $0.20 | $0.20 | 107,400 |
| 2022-01-20 | $0.21 | $0.21 | 115,400 |
| 2022-01-19 | $0.22 | $0.22 | 396,200 |
| 2022-01-18 | $0.18 | $0.18 | 103,300 |
| 2022-01-14 | $0.18 | $0.18 | 29,400 |
| 2022-01-13 | $0.18 | $0.18 | 6,200 |
| 2022-01-12 | $0.19 | $0.19 | 17,800 |
| 2022-01-11 | $0.17 | $0.17 | 100,500 |
| 2022-01-10 | $0.17 | $0.17 | 47,800 |
| 2022-01-07 | $0.17 | $0.17 | 74,800 |
| 2022-01-06 | $0.18 | $0.18 | 11,600 |
| 2022-01-05 | $0.18 | $0.18 | 76,600 |
| 2022-01-04 | $0.19 | $0.19 | 14,600 |
| 2022-01-03 | $0.20 | $0.20 | 12,600 |