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
- 2008-03-07 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 | $0.54 | $0.54 | 10,143 |
| 2022-12-29 | $0.54 | $0.54 | 7,749 |
| 2022-12-28 | $0.51 | $0.51 | 25,421 |
| 2022-12-27 | $0.48 | $0.48 | 3,087 |
| 2022-12-23 | $0.51 | $0.51 | 13,010 |
| 2022-12-22 | $0.51 | $0.51 | 7,749 |
| 2022-12-21 | $0.51 | $0.51 | 19,184 |
| 2022-12-20 | $0.44 | $0.44 | 51,818 |
| 2022-12-19 | $0.41 | $0.41 | 43,722 |
| 2022-12-16 | $0.38 | $0.38 | 17,010 |
| 2022-12-15 | $0.38 | $0.38 | 12,789 |
| 2022-12-14 | $0.41 | $0.41 | 26,114 |
| 2022-12-13 | $0.44 | $0.44 | 6,300 |
| 2022-12-12 | $0.41 | $0.41 | 7,623 |
| 2022-12-09 | $0.38 | $0.38 | 20,916 |
| 2022-12-08 | $0.44 | $0.44 | 6,237 |
| 2022-12-07 | $0.44 | $0.44 | 11,970 |
| 2022-12-06 | $0.38 | $0.38 | 37,895 |
| 2022-12-05 | $0.41 | $0.41 | 69,710 |
| 2022-12-02 | $0.44 | $0.44 | 6,962 |
| 2022-12-01 | $0.41 | $0.41 | 47,565 |
| 2022-11-30 | $0.38 | $0.38 | 331,128 |
| 2022-11-29 | $0.35 | $0.35 | 13,986 |
| 2022-11-28 | $0.35 | $0.35 | 30,996 |
| 2022-11-25 | $0.38 | $0.38 | 22,554 |
| 2022-11-23 | $0.38 | $0.38 | 7,970 |
| 2022-11-22 | $0.38 | $0.38 | 27,122 |
| 2022-11-21 | $0.35 | $0.35 | 91,823 |
| 2022-11-18 | $0.35 | $0.35 | 6,458 |
| 2022-11-17 | $0.32 | $0.32 | 14,018 |
| 2022-11-16 | $0.35 | $0.35 | 0 |
| 2022-11-15 | $0.35 | $0.35 | 79,160 |
| 2022-11-14 | $0.35 | $0.35 | 2,205 |
| 2022-11-11 | $0.35 | $0.35 | 11,183 |
| 2022-11-10 | $0.35 | $0.35 | 6,048 |
| 2022-11-09 | $0.35 | $0.35 | 3,213 |
| 2022-11-08 | $0.35 | $0.35 | 11,025 |
| 2022-11-07 | $0.32 | $0.32 | 7,529 |
| 2022-11-04 | $0.35 | $0.35 | 11,561 |
| 2022-11-03 | $0.32 | $0.32 | 16,979 |
| 2022-11-02 | $0.29 | $0.29 | 12,191 |
| 2022-11-01 | $0.32 | $0.32 | 599 |
| 2022-10-31 | $0.35 | $0.35 | 2,520 |
| 2022-10-28 | $0.32 | $0.32 | 23,058 |
| 2022-10-27 | $0.35 | $0.35 | 819 |
| 2022-10-26 | $0.35 | $0.35 | 4,158 |
| 2022-10-25 | $0.32 | $0.32 | 8,033 |
| 2022-10-24 | $0.32 | $0.32 | 0 |
| 2022-10-21 | $0.32 | $0.32 | 14,522 |
| 2022-10-20 | $0.29 | $0.29 | 68,544 |
| 2022-10-19 | $0.29 | $0.29 | 11,088 |
| 2022-10-18 | $0.29 | $0.29 | 7,718 |
| 2022-10-17 | $0.25 | $0.25 | 55,692 |
| 2022-10-14 | $0.29 | $0.29 | 56,385 |
| 2022-10-13 | $0.32 | $0.32 | 15,215 |
| 2022-10-12 | $0.32 | $0.32 | 5,324 |
| 2022-10-11 | $0.29 | $0.29 | 11,781 |
| 2022-10-10 | $0.32 | $0.32 | 945 |
| 2022-10-07 | $0.32 | $0.32 | 284 |
| 2022-10-06 | $0.35 | $0.35 | 13,797 |
| 2022-10-05 | $0.35 | $0.35 | 3,150 |
| 2022-10-04 | $0.35 | $0.35 | 26,145 |
| 2022-10-03 | $0.32 | $0.32 | 17,388 |
| 2022-09-30 | $0.29 | $0.29 | 10,458 |
| 2022-09-29 | $0.29 | $0.29 | 0 |
| 2022-09-28 | $0.29 | $0.29 | 3,465 |
| 2022-09-27 | $0.29 | $0.29 | 10,238 |
| 2022-09-26 | $0.29 | $0.29 | 410 |
| 2022-09-23 | $0.29 | $0.29 | 20,223 |
| 2022-09-22 | $0.32 | $0.32 | 16,349 |
| 2022-09-21 | $0.35 | $0.35 | 18,806 |
| 2022-09-20 | $0.32 | $0.32 | 4,190 |
| 2022-09-19 | $0.32 | $0.32 | 39,974 |
| 2022-09-16 | $0.35 | $0.35 | 4,316 |
| 2022-09-15 | $0.32 | $0.32 | 5,985 |
| 2022-09-14 | $0.35 | $0.35 | 10,427 |
| 2022-09-13 | $0.35 | $0.35 | 18,113 |
| 2022-09-12 | $0.35 | $0.35 | 22,050 |
| 2022-09-09 | $0.32 | $0.32 | 8,285 |
| 2022-09-08 | $0.35 | $0.35 | 14,049 |
| 2022-09-07 | $0.35 | $0.35 | 15,309 |
| 2022-09-06 | $0.35 | $0.35 | 44,478 |
| 2022-09-02 | $0.35 | $0.35 | 13,797 |
| 2022-09-01 | $0.35 | $0.35 | 13,608 |
| 2022-08-31 | $0.38 | $0.38 | 12,033 |
| 2022-08-30 | $0.38 | $0.38 | 17,262 |
| 2022-08-29 | $0.38 | $0.38 | 39,848 |
| 2022-08-26 | $0.38 | $0.38 | 23,279 |
| 2022-08-25 | $0.41 | $0.41 | 18,459 |
| 2022-08-24 | $0.38 | $0.38 | 32,666 |
| 2022-08-23 | $0.38 | $0.38 | 8,663 |
| 2022-08-22 | $0.38 | $0.38 | 35,154 |
| 2022-08-19 | $0.38 | $0.38 | 26,114 |
| 2022-08-18 | $0.38 | $0.38 | 13,073 |
| 2022-08-17 | $0.38 | $0.38 | 16,254 |
| 2022-08-16 | $0.41 | $0.41 | 28,224 |
| 2022-08-15 | $0.38 | $0.38 | 95,508 |
| 2022-08-12 | $0.41 | $0.41 | 111,794 |
| 2022-08-11 | $0.41 | $0.41 | 233,415 |
| 2022-08-10 | $0.32 | $0.32 | 1,607 |
| 2022-08-09 | $0.35 | $0.35 | 19,310 |
| 2022-08-08 | $0.35 | $0.35 | 10,490 |
| 2022-08-05 | $0.32 | $0.32 | 11,687 |
| 2022-08-04 | $0.32 | $0.32 | 11,151 |
| 2022-08-03 | $0.29 | $0.29 | 33,296 |
| 2022-08-02 | $0.25 | $0.25 | 16,191 |
| 2022-08-01 | $0.25 | $0.25 | 284 |
| 2022-07-29 | $0.25 | $0.25 | 29,516 |
| 2022-07-28 | $0.29 | $0.29 | 6,174 |
| 2022-07-27 | $0.25 | $0.25 | 6,710 |
| 2022-07-26 | $0.25 | $0.25 | 13,545 |
| 2022-07-25 | $0.25 | $0.25 | 9,135 |
| 2022-07-22 | $0.25 | $0.25 | 8,820 |
| 2022-07-21 | $0.25 | $0.25 | 3,276 |
| 2022-07-20 | $0.25 | $0.25 | 18,932 |
| 2022-07-19 | $0.25 | $0.25 | 1,418 |
| 2022-07-18 | $0.25 | $0.25 | 17,766 |
| 2022-07-15 | $0.25 | $0.25 | 3,308 |
| 2022-07-14 | $0.25 | $0.25 | 17,105 |
| 2022-07-13 | $0.29 | $0.29 | 4,064 |
| 2022-07-12 | $0.29 | $0.29 | 693 |
| 2022-07-11 | $0.29 | $0.29 | 1,922 |
| 2022-07-08 | $0.25 | $0.25 | 16,790 |
| 2022-07-07 | $0.29 | $0.29 | 11,120 |
| 2022-07-06 | $0.25 | $0.25 | 1,260 |
| 2022-07-05 | $0.29 | $0.29 | 32,981 |
| 2022-07-01 | $0.35 | $0.35 | 4,379 |
| 2022-06-30 | $0.29 | $0.29 | 69,930 |
| 2022-06-29 | $0.29 | $0.29 | 26,681 |
| 2022-06-28 | $0.32 | $0.32 | 14,112 |
| 2022-06-27 | $0.32 | $0.32 | 1,386 |
| 2022-06-24 | $0.32 | $0.32 | 48,794 |
| 2022-06-23 | $0.32 | $0.32 | 76,356 |
| 2022-06-22 | $0.35 | $0.35 | 49,518 |
| 2022-06-21 | $0.35 | $0.35 | 22,712 |
| 2022-06-17 | $0.32 | $0.32 | 536 |
| 2022-06-16 | $0.35 | $0.35 | 43,281 |
| 2022-06-15 | $0.35 | $0.35 | 44,573 |
| 2022-06-14 | $0.35 | $0.35 | 14,333 |
| 2022-06-13 | $0.38 | $0.38 | 6,993 |
| 2022-06-10 | $0.38 | $0.38 | 0 |
| 2022-06-09 | $0.38 | $0.38 | 5,355 |
| 2022-06-08 | $0.38 | $0.38 | 17,798 |
| 2022-06-07 | $0.38 | $0.38 | 14,648 |
| 2022-06-06 | $0.44 | $0.44 | 7,025 |
| 2022-06-03 | $0.44 | $0.44 | 3,182 |
| 2022-06-02 | $0.44 | $0.44 | 42,903 |
| 2022-06-01 | $0.44 | $0.44 | 35,784 |
| 2022-05-31 | $0.44 | $0.44 | 74,025 |
| 2022-05-27 | $0.35 | $0.35 | 2,709 |
| 2022-05-26 | $0.32 | $0.32 | 30,618 |
| 2022-05-25 | $0.32 | $0.32 | 8,222 |
| 2022-05-24 | $0.29 | $0.29 | 6,584 |
| 2022-05-23 | $0.29 | $0.29 | 26,586 |
| 2022-05-20 | $0.29 | $0.29 | 29,925 |
| 2022-05-19 | $0.32 | $0.32 | 31,059 |
| 2022-05-18 | $0.32 | $0.32 | 221 |
| 2022-05-17 | $0.29 | $0.29 | 1,166 |
| 2022-05-16 | $0.29 | $0.29 | 3,717 |
| 2022-05-13 | $0.25 | $0.25 | 11,592 |
| 2022-05-12 | $0.29 | $0.29 | 11,340 |
| 2022-05-11 | $0.29 | $0.29 | 1,418 |
| 2022-05-10 | $0.29 | $0.29 | 9,009 |
| 2022-05-09 | $0.29 | $0.29 | 7,875 |
| 2022-05-06 | $0.32 | $0.32 | 4,379 |
| 2022-05-05 | $0.32 | $0.32 | 7,592 |
| 2022-05-04 | $0.32 | $0.32 | 0 |
| 2022-05-03 | $0.32 | $0.32 | 8,222 |
| 2022-05-02 | $0.29 | $0.29 | 27,815 |
| 2022-04-29 | $0.32 | $0.32 | 18,554 |
| 2022-04-28 | $0.32 | $0.32 | 21,231 |
| 2022-04-27 | $0.32 | $0.32 | 4,725 |
| 2022-04-26 | $0.32 | $0.32 | 22,428 |
| 2022-04-25 | $0.32 | $0.32 | 1,890 |
| 2022-04-22 | $0.32 | $0.32 | 4,001 |
| 2022-04-21 | $0.32 | $0.32 | 12,852 |
| 2022-04-20 | $0.32 | $0.32 | 12,852 |
| 2022-04-19 | $0.32 | $0.32 | 25,074 |
| 2022-04-18 | $0.35 | $0.35 | 4,253 |
| 2022-04-14 | $0.35 | $0.35 | 12,380 |
| 2022-04-13 | $0.35 | $0.35 | 3,812 |
| 2022-04-12 | $0.35 | $0.35 | 788 |
| 2022-04-11 | $0.35 | $0.35 | 12,317 |
| 2022-04-08 | $0.35 | $0.35 | 11,340 |
| 2022-04-07 | $0.35 | $0.35 | 10,238 |
| 2022-04-06 | $0.38 | $0.38 | 7,308 |
| 2022-04-05 | $0.35 | $0.35 | 5,292 |
| 2022-04-04 | $0.35 | $0.35 | 44,258 |
| 2022-04-01 | $0.35 | $0.35 | 4,253 |
| 2022-03-31 | $0.35 | $0.35 | 2,552 |
| 2022-03-30 | $0.35 | $0.35 | 14,994 |
| 2022-03-29 | $0.35 | $0.35 | 410 |
| 2022-03-28 | $0.32 | $0.32 | 4,505 |
| 2022-03-25 | $0.32 | $0.32 | 473 |
| 2022-03-24 | $0.35 | $0.35 | 26,303 |
| 2022-03-23 | $0.35 | $0.35 | 10,364 |
| 2022-03-22 | $0.35 | $0.35 | 0 |
| 2022-03-21 | $0.35 | $0.35 | 2,426 |
| 2022-03-18 | $0.38 | $0.38 | 536 |
| 2022-03-17 | $0.35 | $0.35 | 6,048 |
| 2022-03-16 | $0.35 | $0.35 | 9,482 |
| 2022-03-15 | $0.35 | $0.35 | 12,695 |
| 2022-03-14 | $0.35 | $0.35 | 1,985 |
| 2022-03-11 | $0.35 | $0.35 | 3,938 |
| 2022-03-10 | $0.35 | $0.35 | 788 |
| 2022-03-09 | $0.35 | $0.35 | 33,548 |
| 2022-03-08 | $0.32 | $0.32 | 72,734 |
| 2022-03-07 | $0.32 | $0.32 | 9,293 |
| 2022-03-04 | $0.32 | $0.32 | 9,954 |
| 2022-03-03 | $0.35 | $0.35 | 9,860 |
| 2022-03-02 | $0.35 | $0.35 | 25,893 |
| 2022-03-01 | $0.32 | $0.32 | 40,950 |
| 2022-02-28 | $0.32 | $0.32 | 11,403 |
| 2022-02-25 | $0.32 | $0.32 | 8,694 |
| 2022-02-24 | $0.35 | $0.35 | 4,536 |
| 2022-02-23 | $0.35 | $0.35 | 8,820 |
| 2022-02-22 | $0.35 | $0.35 | 2,804 |
| 2022-02-18 | $0.35 | $0.35 | 536 |
| 2022-02-17 | $0.35 | $0.35 | 2,363 |
| 2022-02-16 | $0.35 | $0.35 | 5,040 |
| 2022-02-15 | $0.35 | $0.35 | 9,482 |
| 2022-02-14 | $0.35 | $0.35 | 3,339 |
| 2022-02-11 | $0.35 | $0.35 | 4,095 |
| 2022-02-10 | $0.35 | $0.35 | 13,577 |
| 2022-02-09 | $0.35 | $0.35 | 16,538 |
| 2022-02-08 | $0.35 | $0.35 | 10,238 |
| 2022-02-07 | $0.35 | $0.35 | 35,721 |
| 2022-02-04 | $0.35 | $0.35 | 8,537 |
| 2022-02-03 | $0.35 | $0.35 | 2,174 |
| 2022-02-02 | $0.35 | $0.35 | 23,783 |
| 2022-02-01 | $0.35 | $0.35 | 914 |
| 2022-01-31 | $0.35 | $0.35 | 3,938 |
| 2022-01-28 | $0.35 | $0.35 | 7,434 |
| 2022-01-27 | $0.35 | $0.35 | 7,497 |
| 2022-01-26 | $0.35 | $0.35 | 3,276 |
| 2022-01-25 | $0.35 | $0.35 | 4,064 |
| 2022-01-24 | $0.35 | $0.35 | 170,132 |
| 2022-01-21 | $0.38 | $0.38 | 18,113 |
| 2022-01-20 | $0.41 | $0.41 | 10,805 |
| 2022-01-19 | $0.41 | $0.41 | 19,656 |
| 2022-01-18 | $0.38 | $0.38 | 56,259 |
| 2022-01-14 | $0.41 | $0.41 | 378 |
| 2022-01-13 | $0.41 | $0.41 | 3,969 |
| 2022-01-12 | $0.41 | $0.41 | 0 |
| 2022-01-11 | $0.41 | $0.41 | 16,128 |
| 2022-01-10 | $0.41 | $0.41 | 7,970 |
| 2022-01-07 | $0.41 | $0.41 | 1,512 |
| 2022-01-06 | $0.41 | $0.41 | 8,033 |
| 2022-01-05 | $0.44 | $0.44 | 4,095 |
| 2022-01-04 | $0.44 | $0.44 | 17,420 |
| 2022-01-03 | $0.48 | $0.48 | 2,678 |