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
- 2021-01-08 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 | $0.26 | $0.26 | 80,000 |
| 2022-12-29 | $0.27 | $0.27 | 57,400 |
| 2022-12-28 | $0.27 | $0.27 | 69,800 |
| 2022-12-27 | $0.28 | $0.28 | 44,700 |
| 2022-12-23 | $0.27 | $0.27 | 79,500 |
| 2022-12-22 | $0.27 | $0.27 | 60,600 |
| 2022-12-21 | $0.28 | $0.28 | 65,500 |
| 2022-12-20 | $0.27 | $0.27 | 63,700 |
| 2022-12-19 | $0.25 | $0.25 | 187,000 |
| 2022-12-16 | $0.27 | $0.27 | 60,500 |
| 2022-12-15 | $0.26 | $0.26 | 43,700 |
| 2022-12-14 | $0.27 | $0.27 | 67,800 |
| 2022-12-13 | $0.26 | $0.26 | 89,800 |
| 2022-12-12 | $0.26 | $0.26 | 76,800 |
| 2022-12-09 | $0.25 | $0.25 | 65,800 |
| 2022-12-08 | $0.27 | $0.27 | 67,700 |
| 2022-12-07 | $0.26 | $0.26 | 26,900 |
| 2022-12-06 | $0.26 | $0.26 | 204,200 |
| 2022-12-05 | $0.28 | $0.28 | 108,100 |
| 2022-12-02 | $0.29 | $0.29 | 111,300 |
| 2022-12-01 | $0.30 | $0.30 | 90,200 |
| 2022-11-30 | $0.31 | $0.31 | 166,000 |
| 2022-11-29 | $0.31 | $0.31 | 44,200 |
| 2022-11-28 | $0.30 | $0.30 | 233,300 |
| 2022-11-25 | $0.30 | $0.30 | 122,600 |
| 2022-11-23 | $0.29 | $0.29 | 525,500 |
| 2022-11-22 | $0.27 | $0.27 | 124,500 |
| 2022-11-21 | $0.26 | $0.26 | 131,400 |
| 2022-11-18 | $0.28 | $0.28 | 38,100 |
| 2022-11-17 | $0.28 | $0.28 | 58,800 |
| 2022-11-16 | $0.28 | $0.28 | 41,100 |
| 2022-11-15 | $0.29 | $0.29 | 86,300 |
| 2022-11-14 | $0.29 | $0.29 | 87,700 |
| 2022-11-11 | $0.30 | $0.30 | 27,300 |
| 2022-11-10 | $0.29 | $0.29 | 15,300 |
| 2022-11-09 | $0.27 | $0.27 | 40,900 |
| 2022-11-08 | $0.28 | $0.28 | 31,100 |
| 2022-11-07 | $0.29 | $0.29 | 31,800 |
| 2022-11-04 | $0.27 | $0.27 | 27,800 |
| 2022-11-03 | $0.27 | $0.27 | 25,400 |
| 2022-11-02 | $0.27 | $0.27 | 106,500 |
| 2022-11-01 | $0.28 | $0.28 | 18,000 |
| 2022-10-31 | $0.28 | $0.28 | 12,800 |
| 2022-10-28 | $0.29 | $0.29 | 46,200 |
| 2022-10-27 | $0.30 | $0.30 | 44,200 |
| 2022-10-26 | $0.30 | $0.30 | 25,600 |
| 2022-10-25 | $0.28 | $0.28 | 65,400 |
| 2022-10-24 | $0.28 | $0.28 | 29,500 |
| 2022-10-21 | $0.30 | $0.30 | 138,500 |
| 2022-10-20 | $0.29 | $0.29 | 54,500 |
| 2022-10-19 | $0.29 | $0.29 | 12,200 |
| 2022-10-18 | $0.28 | $0.28 | 7,900 |
| 2022-10-17 | $0.28 | $0.28 | 51,000 |
| 2022-10-14 | $0.28 | $0.28 | 72,900 |
| 2022-10-13 | $0.30 | $0.30 | 68,900 |
| 2022-10-12 | $0.28 | $0.28 | 33,000 |
| 2022-10-11 | $0.27 | $0.27 | 138,600 |
| 2022-10-10 | $0.32 | $0.32 | 70,100 |
| 2022-10-07 | $0.30 | $0.30 | 50,100 |
| 2022-10-06 | $0.32 | $0.32 | 45,000 |
| 2022-10-05 | $0.34 | $0.34 | 23,000 |
| 2022-10-04 | $0.36 | $0.36 | 57,200 |
| 2022-10-03 | $0.36 | $0.36 | 19,300 |
| 2022-09-30 | $0.34 | $0.34 | 57,100 |
| 2022-09-29 | $0.34 | $0.34 | 9,600 |
| 2022-09-28 | $0.34 | $0.34 | 45,900 |
| 2022-09-27 | $0.31 | $0.31 | 45,900 |
| 2022-09-26 | $0.26 | $0.26 | 72,100 |
| 2022-09-23 | $0.28 | $0.28 | 134,700 |
| 2022-09-22 | $0.30 | $0.30 | 134,500 |
| 2022-09-21 | $0.32 | $0.32 | 286,700 |
| 2022-09-20 | $0.33 | $0.33 | 57,900 |
| 2022-09-19 | $0.33 | $0.33 | 52,900 |
| 2022-09-16 | $0.34 | $0.34 | 93,800 |
| 2022-09-15 | $0.35 | $0.35 | 199,500 |
| 2022-09-14 | $0.37 | $0.37 | 31,900 |
| 2022-09-13 | $0.37 | $0.37 | 75,100 |
| 2022-09-12 | $0.41 | $0.41 | 86,800 |
| 2022-09-09 | $0.40 | $0.40 | 46,700 |
| 2022-09-08 | $0.40 | $0.40 | 27,400 |
| 2022-09-07 | $0.39 | $0.39 | 53,600 |
| 2022-09-06 | $0.38 | $0.38 | 63,800 |
| 2022-09-02 | $0.37 | $0.37 | 41,700 |
| 2022-09-01 | $0.37 | $0.37 | 88,300 |
| 2022-08-31 | $0.40 | $0.40 | 156,300 |
| 2022-08-30 | $0.39 | $0.39 | 119,800 |
| 2022-08-29 | $0.37 | $0.37 | 208,700 |
| 2022-08-26 | $0.30 | $0.30 | 54,900 |
| 2022-08-25 | $0.32 | $0.32 | 61,400 |
| 2022-08-24 | $0.32 | $0.32 | 161,400 |
| 2022-08-23 | $0.27 | $0.27 | 102,500 |
| 2022-08-22 | $0.26 | $0.26 | 96,700 |
| 2022-08-19 | $0.28 | $0.28 | 40,100 |
| 2022-08-18 | $0.29 | $0.29 | 18,200 |
| 2022-08-17 | $0.30 | $0.30 | 40,600 |
| 2022-08-16 | $0.32 | $0.32 | 41,300 |
| 2022-08-15 | $0.32 | $0.32 | 74,900 |
| 2022-08-12 | $0.32 | $0.32 | 37,200 |
| 2022-08-11 | $0.33 | $0.33 | 74,400 |
| 2022-08-10 | $0.33 | $0.33 | 44,200 |
| 2022-08-09 | $0.32 | $0.32 | 27,800 |
| 2022-08-08 | $0.32 | $0.32 | 221,700 |
| 2022-08-05 | $0.33 | $0.33 | 253,900 |
| 2022-08-04 | $0.32 | $0.32 | 72,400 |
| 2022-08-03 | $0.34 | $0.34 | 70,200 |
| 2022-08-02 | $0.35 | $0.35 | 45,400 |
| 2022-08-01 | $0.33 | $0.33 | 33,100 |
| 2022-07-29 | $0.32 | $0.32 | 114,800 |
| 2022-07-28 | $0.29 | $0.29 | 14,600 |
| 2022-07-27 | $0.29 | $0.29 | 65,100 |
| 2022-07-26 | $0.28 | $0.28 | 9,000 |
| 2022-07-25 | $0.27 | $0.27 | 83,800 |
| 2022-07-22 | $0.27 | $0.27 | 43,500 |
| 2022-07-21 | $0.28 | $0.28 | 209,600 |
| 2022-07-20 | $0.31 | $0.31 | 34,000 |
| 2022-07-19 | $0.30 | $0.30 | 25,300 |
| 2022-07-18 | $0.29 | $0.29 | 32,700 |
| 2022-07-15 | $0.27 | $0.27 | 60,800 |
| 2022-07-14 | $0.26 | $0.26 | 81,600 |
| 2022-07-13 | $0.25 | $0.25 | 71,600 |
| 2022-07-12 | $0.25 | $0.25 | 50,300 |
| 2022-07-11 | $0.25 | $0.25 | 182,900 |
| 2022-07-08 | $0.26 | $0.26 | 136,400 |
| 2022-07-07 | $0.25 | $0.25 | 266,900 |
| 2022-07-06 | $0.23 | $0.23 | 145,700 |
| 2022-07-05 | $0.24 | $0.24 | 110,900 |
| 2022-07-01 | $0.24 | $0.24 | 43,100 |
| 2022-06-30 | $0.25 | $0.25 | 87,600 |
| 2022-06-29 | $0.24 | $0.24 | 52,500 |
| 2022-06-28 | $0.27 | $0.27 | 53,300 |
| 2022-06-27 | $0.29 | $0.29 | 102,000 |
| 2022-06-24 | $0.27 | $0.27 | 149,400 |
| 2022-06-23 | $0.24 | $0.24 | 97,900 |
| 2022-06-22 | $0.24 | $0.24 | 151,200 |
| 2022-06-21 | $0.27 | $0.27 | 87,300 |
| 2022-06-17 | $0.27 | $0.27 | 80,200 |
| 2022-06-16 | $0.24 | $0.24 | 93,900 |
| 2022-06-15 | $0.25 | $0.25 | 154,400 |
| 2022-06-14 | $0.25 | $0.25 | 244,000 |
| 2022-06-13 | $0.27 | $0.27 | 95,800 |
| 2022-06-10 | $0.30 | $0.30 | 101,700 |
| 2022-06-09 | $0.30 | $0.30 | 29,900 |
| 2022-06-08 | $0.31 | $0.31 | 92,300 |
| 2022-06-07 | $0.33 | $0.33 | 195,500 |
| 2022-06-06 | $0.34 | $0.34 | 26,600 |
| 2022-06-03 | $0.36 | $0.36 | 58,800 |
| 2022-06-02 | $0.36 | $0.36 | 29,800 |
| 2022-06-01 | $0.34 | $0.34 | 53,000 |
| 2022-05-31 | $0.36 | $0.36 | 111,600 |
| 2022-05-27 | $0.36 | $0.36 | 86,300 |
| 2022-05-26 | $0.36 | $0.36 | 73,400 |
| 2022-05-25 | $0.35 | $0.35 | 241,000 |
| 2022-05-24 | $0.36 | $0.36 | 192,100 |
| 2022-05-23 | $0.38 | $0.38 | 77,600 |
| 2022-05-20 | $0.36 | $0.36 | 104,100 |
| 2022-05-19 | $0.35 | $0.35 | 117,800 |
| 2022-05-18 | $0.30 | $0.30 | 100,100 |
| 2022-05-17 | $0.34 | $0.34 | 56,100 |
| 2022-05-16 | $0.33 | $0.33 | 45,200 |
| 2022-05-13 | $0.31 | $0.31 | 69,500 |
| 2022-05-12 | $0.28 | $0.28 | 349,400 |
| 2022-05-11 | $0.31 | $0.31 | 115,900 |
| 2022-05-10 | $0.29 | $0.29 | 113,400 |
| 2022-05-09 | $0.28 | $0.28 | 258,900 |
| 2022-05-06 | $0.34 | $0.34 | 161,500 |
| 2022-05-05 | $0.36 | $0.36 | 201,100 |
| 2022-05-04 | $0.40 | $0.40 | 93,300 |
| 2022-05-03 | $0.40 | $0.40 | 158,700 |
| 2022-05-02 | $0.37 | $0.37 | 220,000 |
| 2022-04-29 | $0.40 | $0.40 | 115,100 |
| 2022-04-28 | $0.41 | $0.41 | 209,100 |
| 2022-04-27 | $0.40 | $0.40 | 220,500 |
| 2022-04-26 | $0.42 | $0.42 | 229,800 |
| 2022-04-25 | $0.44 | $0.44 | 242,000 |
| 2022-04-22 | $0.44 | $0.44 | 494,600 |
| 2022-04-21 | $0.48 | $0.48 | 221,800 |
| 2022-04-20 | $0.53 | $0.53 | 57,600 |
| 2022-04-19 | $0.51 | $0.51 | 184,500 |
| 2022-04-18 | $0.54 | $0.54 | 49,100 |
| 2022-04-14 | $0.55 | $0.55 | 65,600 |
| 2022-04-13 | $0.58 | $0.58 | 36,700 |
| 2022-04-12 | $0.55 | $0.55 | 25,200 |
| 2022-04-11 | $0.56 | $0.56 | 54,900 |
| 2022-04-08 | $0.55 | $0.55 | 107,200 |
| 2022-04-07 | $0.61 | $0.61 | 60,400 |
| 2022-04-06 | $0.58 | $0.58 | 178,600 |
| 2022-04-05 | $0.58 | $0.58 | 90,900 |
| 2022-04-04 | $0.57 | $0.57 | 65,600 |
| 2022-04-01 | $0.56 | $0.56 | 47,600 |
| 2022-03-31 | $0.60 | $0.60 | 62,700 |
| 2022-03-30 | $0.56 | $0.56 | 193,500 |
| 2022-03-29 | $0.59 | $0.59 | 77,400 |
| 2022-03-28 | $0.57 | $0.57 | 73,200 |
| 2022-03-25 | $0.60 | $0.60 | 56,100 |
| 2022-03-24 | $0.59 | $0.59 | 31,900 |
| 2022-03-23 | $0.61 | $0.61 | 97,500 |
| 2022-03-22 | $0.60 | $0.60 | 138,300 |
| 2022-03-21 | $0.58 | $0.58 | 148,800 |
| 2022-03-18 | $0.58 | $0.58 | 39,500 |
| 2022-03-17 | $0.62 | $0.62 | 78,400 |
| 2022-03-16 | $0.57 | $0.57 | 111,900 |
| 2022-03-15 | $0.55 | $0.55 | 114,900 |
| 2022-03-14 | $0.50 | $0.50 | 393,600 |
| 2022-03-11 | $0.56 | $0.56 | 116,500 |
| 2022-03-10 | $0.60 | $0.60 | 168,500 |
| 2022-03-09 | $0.58 | $0.58 | 250,900 |
| 2022-03-08 | $0.56 | $0.56 | 120,200 |
| 2022-03-07 | $0.55 | $0.55 | 211,900 |
| 2022-03-04 | $0.56 | $0.56 | 532,400 |
| 2022-03-03 | $0.60 | $0.60 | 50,800 |
| 2022-03-02 | $0.58 | $0.58 | 118,400 |
| 2022-03-01 | $0.56 | $0.56 | 226,500 |
| 2022-02-28 | $0.53 | $0.53 | 268,600 |
| 2022-02-25 | $0.48 | $0.48 | 78,800 |
| 2022-02-24 | $0.45 | $0.45 | 82,700 |
| 2022-02-23 | $0.43 | $0.43 | 48,900 |
| 2022-02-22 | $0.41 | $0.41 | 79,900 |
| 2022-02-18 | $0.41 | $0.41 | 63,100 |
| 2022-02-17 | $0.40 | $0.40 | 343,800 |
| 2022-02-16 | $0.43 | $0.43 | 60,900 |
| 2022-02-15 | $0.44 | $0.44 | 108,600 |
| 2022-02-14 | $0.41 | $0.41 | 44,400 |
| 2022-02-11 | $0.44 | $0.44 | 82,200 |
| 2022-02-10 | $0.46 | $0.46 | 156,500 |
| 2022-02-09 | $0.48 | $0.48 | 183,100 |
| 2022-02-08 | $0.43 | $0.43 | 85,200 |
| 2022-02-07 | $0.42 | $0.42 | 132,700 |
| 2022-02-04 | $0.43 | $0.43 | 290,800 |
| 2022-02-03 | $0.42 | $0.42 | 70,300 |
| 2022-02-02 | $0.44 | $0.44 | 62,100 |
| 2022-02-01 | $0.44 | $0.44 | 28,800 |
| 2022-01-31 | $0.42 | $0.42 | 62,400 |
| 2022-01-28 | $0.43 | $0.43 | 159,200 |
| 2022-01-27 | $0.40 | $0.40 | 152,000 |
| 2022-01-26 | $0.44 | $0.44 | 151,800 |
| 2022-01-25 | $0.44 | $0.44 | 118,600 |
| 2022-01-24 | $0.42 | $0.42 | 332,700 |
| 2022-01-21 | $0.41 | $0.41 | 273,900 |
| 2022-01-20 | $0.43 | $0.43 | 88,600 |
| 2022-01-19 | $0.43 | $0.43 | 75,500 |
| 2022-01-18 | $0.42 | $0.42 | 180,600 |
| 2022-01-14 | $0.48 | $0.48 | 83,300 |
| 2022-01-13 | $0.49 | $0.49 | 106,200 |
| 2022-01-12 | $0.50 | $0.50 | 68,600 |
| 2022-01-11 | $0.51 | $0.51 | 118,600 |
| 2022-01-10 | $0.49 | $0.49 | 302,400 |
| 2022-01-07 | $0.44 | $0.44 | 42,600 |
| 2022-01-06 | $0.44 | $0.44 | 54,500 |
| 2022-01-05 | $0.47 | $0.47 | 295,300 |
| 2022-01-04 | $0.44 | $0.44 | 152,900 |
| 2022-01-03 | $0.40 | $0.40 | 39,400 |