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
- 2018-03-27 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 | $0.21 | $0.21 | 103,100 |
| 2022-12-29 | $0.21 | $0.21 | 57,200 |
| 2022-12-28 | $0.20 | $0.20 | 93,000 |
| 2022-12-27 | $0.20 | $0.20 | 56,400 |
| 2022-12-23 | $0.20 | $0.20 | 63,600 |
| 2022-12-22 | $0.18 | $0.18 | 91,200 |
| 2022-12-21 | $0.16 | $0.16 | 91,500 |
| 2022-12-20 | $0.17 | $0.17 | 16,000 |
| 2022-12-19 | $0.18 | $0.18 | 24,600 |
| 2022-12-16 | $0.19 | $0.19 | 67,000 |
| 2022-12-15 | $0.18 | $0.18 | 37,400 |
| 2022-12-14 | $0.20 | $0.20 | 7,400 |
| 2022-12-13 | $0.21 | $0.21 | 35,700 |
| 2022-12-12 | $0.21 | $0.21 | 21,700 |
| 2022-12-09 | $0.23 | $0.23 | 6,900 |
| 2022-12-08 | $0.22 | $0.22 | 3,800 |
| 2022-12-07 | $0.22 | $0.22 | 12,400 |
| 2022-12-06 | $0.22 | $0.22 | 12,500 |
| 2022-12-05 | $0.23 | $0.23 | 2,900 |
| 2022-12-02 | $0.24 | $0.24 | 4,800 |
| 2022-12-01 | $0.24 | $0.24 | 4,700 |
| 2022-11-30 | $0.24 | $0.24 | 24,200 |
| 2022-11-29 | $0.24 | $0.24 | 65,000 |
| 2022-11-28 | $0.25 | $0.25 | 18,500 |
| 2022-11-25 | $0.25 | $0.25 | 3,200 |
| 2022-11-23 | $0.25 | $0.25 | 16,100 |
| 2022-11-22 | $0.25 | $0.25 | 7,600 |
| 2022-11-21 | $0.25 | $0.25 | 14,800 |
| 2022-11-18 | $0.25 | $0.25 | 10,300 |
| 2022-11-17 | $0.26 | $0.26 | 21,700 |
| 2022-11-16 | $0.26 | $0.26 | 28,800 |
| 2022-11-15 | $0.26 | $0.26 | 23,900 |
| 2022-11-14 | $0.27 | $0.27 | 9,200 |
| 2022-11-11 | $0.28 | $0.28 | 3,800 |
| 2022-11-10 | $0.27 | $0.27 | 25,600 |
| 2022-11-09 | $0.25 | $0.25 | 19,000 |
| 2022-11-08 | $0.26 | $0.26 | 20,300 |
| 2022-11-07 | $0.25 | $0.25 | 33,000 |
| 2022-11-04 | $0.25 | $0.25 | 1,100 |
| 2022-11-03 | $0.25 | $0.25 | 7,000 |
| 2022-11-02 | $0.25 | $0.25 | 3,000 |
| 2022-11-01 | $0.25 | $0.25 | 4,900 |
| 2022-10-31 | $0.26 | $0.26 | 33,800 |
| 2022-10-28 | $0.27 | $0.27 | 17,400 |
| 2022-10-27 | $0.26 | $0.26 | 29,700 |
| 2022-10-26 | $0.25 | $0.25 | 2,600 |
| 2022-10-25 | $0.25 | $0.25 | 1,200 |
| 2022-10-24 | $0.25 | $0.25 | 15,000 |
| 2022-10-21 | $0.24 | $0.24 | 1,300 |
| 2022-10-20 | $0.24 | $0.24 | 20,800 |
| 2022-10-19 | $0.24 | $0.24 | 56,300 |
| 2022-10-18 | $0.25 | $0.25 | 30,300 |
| 2022-10-17 | $0.25 | $0.25 | 28,400 |
| 2022-10-14 | $0.24 | $0.24 | 18,800 |
| 2022-10-13 | $0.25 | $0.25 | 28,500 |
| 2022-10-12 | $0.25 | $0.25 | 5,800 |
| 2022-10-11 | $0.25 | $0.25 | 3,400 |
| 2022-10-10 | $0.27 | $0.27 | 2,700 |
| 2022-10-07 | $0.27 | $0.27 | 65,100 |
| 2022-10-06 | $0.26 | $0.26 | 17,300 |
| 2022-10-05 | $0.26 | $0.26 | 2,300 |
| 2022-10-04 | $0.27 | $0.27 | 17,500 |
| 2022-10-03 | $0.24 | $0.24 | 15,500 |
| 2022-09-30 | $0.25 | $0.25 | 53,400 |
| 2022-09-29 | $0.26 | $0.26 | 27,900 |
| 2022-09-28 | $0.26 | $0.26 | 14,200 |
| 2022-09-27 | $0.27 | $0.27 | 3,900 |
| 2022-09-26 | $0.27 | $0.27 | 12,000 |
| 2022-09-23 | $0.26 | $0.26 | 26,300 |
| 2022-09-22 | $0.29 | $0.29 | 80,900 |
| 2022-09-21 | $0.30 | $0.30 | 7,700 |
| 2022-09-20 | $0.31 | $0.31 | 10,600 |
| 2022-09-19 | $0.31 | $0.31 | 31,200 |
| 2022-09-16 | $0.31 | $0.31 | 1,600 |
| 2022-09-15 | $0.31 | $0.31 | 13,000 |
| 2022-09-14 | $0.32 | $0.32 | 78,800 |
| 2022-09-13 | $0.31 | $0.31 | 22,300 |
| 2022-09-12 | $0.32 | $0.32 | 52,400 |
| 2022-09-09 | $0.32 | $0.32 | 7,600 |
| 2022-09-08 | $0.31 | $0.31 | 64,100 |
| 2022-09-07 | $0.34 | $0.34 | 15,700 |
| 2022-09-06 | $0.32 | $0.32 | 23,300 |
| 2022-09-02 | $0.32 | $0.32 | 11,900 |
| 2022-09-01 | $0.34 | $0.34 | 10,100 |
| 2022-08-31 | $0.33 | $0.33 | 22,100 |
| 2022-08-30 | $0.35 | $0.35 | 9,800 |
| 2022-08-29 | $0.37 | $0.37 | 10,200 |
| 2022-08-26 | $0.37 | $0.37 | 32,700 |
| 2022-08-25 | $0.39 | $0.39 | 12,400 |
| 2022-08-24 | $0.38 | $0.38 | 23,000 |
| 2022-08-23 | $0.37 | $0.37 | 7,600 |
| 2022-08-22 | $0.38 | $0.38 | 23,100 |
| 2022-08-19 | $0.40 | $0.40 | 18,500 |
| 2022-08-18 | $0.39 | $0.39 | 3,100 |
| 2022-08-17 | $0.40 | $0.40 | 21,100 |
| 2022-08-16 | $0.41 | $0.41 | 36,100 |
| 2022-08-15 | $0.40 | $0.40 | 34,600 |
| 2022-08-12 | $0.41 | $0.41 | 16,400 |
| 2022-08-11 | $0.41 | $0.41 | 8,800 |
| 2022-08-10 | $0.40 | $0.40 | 37,600 |
| 2022-08-09 | $0.41 | $0.41 | 27,300 |
| 2022-08-08 | $0.41 | $0.41 | 46,100 |
| 2022-08-05 | $0.41 | $0.41 | 10,300 |
| 2022-08-04 | $0.42 | $0.42 | 9,600 |
| 2022-08-03 | $0.41 | $0.41 | 9,200 |
| 2022-08-02 | $0.41 | $0.41 | 16,100 |
| 2022-08-01 | $0.42 | $0.42 | 1,300 |
| 2022-07-29 | $0.43 | $0.43 | 11,600 |
| 2022-07-28 | $0.42 | $0.42 | 4,100 |
| 2022-07-27 | $0.41 | $0.41 | 2,600 |
| 2022-07-26 | $0.40 | $0.40 | 34,700 |
| 2022-07-25 | $0.41 | $0.41 | 9,900 |
| 2022-07-22 | $0.43 | $0.43 | 12,700 |
| 2022-07-21 | $0.42 | $0.42 | 8,300 |
| 2022-07-20 | $0.42 | $0.42 | 10,200 |
| 2022-07-19 | $0.40 | $0.40 | 8,200 |
| 2022-07-18 | $0.39 | $0.39 | 22,900 |
| 2022-07-15 | $0.40 | $0.40 | 35,600 |
| 2022-07-14 | $0.40 | $0.40 | 9,500 |
| 2022-07-13 | $0.48 | $0.48 | 45,600 |
| 2022-07-12 | $0.40 | $0.40 | 2,300 |
| 2022-07-11 | $0.41 | $0.41 | 3,300 |
| 2022-07-08 | $0.43 | $0.43 | 40,800 |
| 2022-07-07 | $0.42 | $0.42 | 16,500 |
| 2022-07-06 | $0.43 | $0.43 | 400 |
| 2022-07-05 | $0.49 | $0.49 | 37,300 |
| 2022-07-01 | $0.50 | $0.50 | 42,300 |
| 2022-06-30 | $0.45 | $0.45 | 13,500 |
| 2022-06-29 | $0.43 | $0.43 | 1,300 |
| 2022-06-28 | $0.44 | $0.44 | 5,300 |
| 2022-06-27 | $0.45 | $0.45 | 9,000 |
| 2022-06-24 | $0.44 | $0.44 | 8,200 |
| 2022-06-23 | $0.43 | $0.43 | 6,100 |
| 2022-06-22 | $0.45 | $0.45 | 2,500 |
| 2022-06-21 | $0.44 | $0.44 | 3,300 |
| 2022-06-17 | $0.40 | $0.40 | 18,700 |
| 2022-06-16 | $0.41 | $0.41 | 11,800 |
| 2022-06-15 | $0.43 | $0.43 | 42,100 |
| 2022-06-14 | $0.43 | $0.43 | 12,900 |
| 2022-06-13 | $0.42 | $0.42 | 68,800 |
| 2022-06-10 | $0.49 | $0.49 | 10,500 |
| 2022-06-09 | $0.50 | $0.50 | 23,900 |
| 2022-06-08 | $0.50 | $0.50 | 12,400 |
| 2022-06-07 | $0.48 | $0.48 | 22,000 |
| 2022-06-06 | $0.48 | $0.48 | 62,600 |
| 2022-06-03 | $0.52 | $0.52 | 75,600 |
| 2022-06-02 | $0.50 | $0.50 | 31,900 |
| 2022-06-01 | $0.41 | $0.41 | 2,400 |
| 2022-05-31 | $0.41 | $0.41 | 34,400 |
| 2022-05-27 | $0.41 | $0.41 | 35,400 |
| 2022-05-26 | $0.40 | $0.40 | 41,400 |
| 2022-05-25 | $0.40 | $0.40 | 16,700 |
| 2022-05-24 | $0.39 | $0.39 | 21,300 |
| 2022-05-23 | $0.39 | $0.39 | 33,200 |
| 2022-05-20 | $0.41 | $0.41 | 32,900 |
| 2022-05-19 | $0.41 | $0.41 | 5,000 |
| 2022-05-18 | $0.41 | $0.41 | 8,300 |
| 2022-05-17 | $0.40 | $0.40 | 5,000 |
| 2022-05-16 | $0.41 | $0.41 | 13,500 |
| 2022-05-13 | $0.39 | $0.39 | 34,600 |
| 2022-05-12 | $0.39 | $0.39 | 9,700 |
| 2022-05-11 | $0.38 | $0.38 | 14,300 |
| 2022-05-10 | $0.38 | $0.38 | 115,200 |
| 2022-05-09 | $0.39 | $0.39 | 76,000 |
| 2022-05-06 | $0.42 | $0.42 | 22,800 |
| 2022-05-05 | $0.41 | $0.41 | 13,700 |
| 2022-05-04 | $0.44 | $0.44 | 13,200 |
| 2022-05-03 | $0.44 | $0.44 | 13,700 |
| 2022-05-02 | $0.42 | $0.42 | 20,400 |
| 2022-04-29 | $0.43 | $0.42 | 60,800 |
| 2022-04-28 | $0.44 | $0.44 | 22,600 |
| 2022-04-27 | $0.43 | $0.43 | 14,900 |
| 2022-04-26 | $0.41 | $0.41 | 21,000 |
| 2022-04-25 | $0.42 | $0.42 | 67,300 |
| 2022-04-22 | $0.45 | $0.45 | 33,600 |
| 2022-04-21 | $0.46 | $0.46 | 27,800 |
| 2022-04-20 | $0.49 | $0.49 | 3,700 |
| 2022-04-19 | $0.49 | $0.49 | 7,500 |
| 2022-04-18 | $0.48 | $0.48 | 21,500 |
| 2022-04-14 | $0.50 | $0.50 | 6,200 |
| 2022-04-13 | $0.50 | $0.50 | 67,300 |
| 2022-04-12 | $0.51 | $0.51 | 26,000 |
| 2022-04-11 | $0.51 | $0.51 | 36,800 |
| 2022-04-08 | $0.51 | $0.51 | 27,700 |
| 2022-04-07 | $0.51 | $0.51 | 37,900 |
| 2022-04-06 | $0.51 | $0.51 | 13,100 |
| 2022-04-05 | $0.53 | $0.53 | 22,600 |
| 2022-04-04 | $0.53 | $0.53 | 10,400 |
| 2022-04-01 | $0.53 | $0.53 | 20,100 |
| 2022-03-31 | $0.52 | $0.52 | 3,500 |
| 2022-03-30 | $0.53 | $0.53 | 38,300 |
| 2022-03-29 | $0.53 | $0.53 | 29,000 |
| 2022-03-28 | $0.52 | $0.52 | 35,500 |
| 2022-03-25 | $0.54 | $0.54 | 15,200 |
| 2022-03-24 | $0.54 | $0.54 | 21,700 |
| 2022-03-23 | $0.54 | $0.54 | 39,900 |
| 2022-03-22 | $0.56 | $0.56 | 436,600 |
| 2022-03-21 | $0.52 | $0.52 | 12,000 |
| 2022-03-18 | $0.52 | $0.52 | 17,500 |
| 2022-03-17 | $0.52 | $0.52 | 22,500 |
| 2022-03-16 | $0.49 | $0.49 | 17,400 |
| 2022-03-15 | $0.49 | $0.49 | 18,000 |
| 2022-03-14 | $0.50 | $0.50 | 10,200 |
| 2022-03-11 | $0.51 | $0.51 | 34,300 |
| 2022-03-10 | $0.52 | $0.52 | 15,100 |
| 2022-03-09 | $0.52 | $0.52 | 16,300 |
| 2022-03-08 | $0.50 | $0.50 | 84,600 |
| 2022-03-07 | $0.55 | $0.55 | 77,700 |
| 2022-03-04 | $0.57 | $0.57 | 58,300 |
| 2022-03-03 | $0.55 | $0.55 | 66,800 |
| 2022-03-02 | $0.48 | $0.48 | 15,200 |
| 2022-03-01 | $0.46 | $0.46 | 12,300 |
| 2022-02-28 | $0.47 | $0.47 | 23,800 |
| 2022-02-25 | $0.48 | $0.48 | 33,300 |
| 2022-02-24 | $0.48 | $0.48 | 62,800 |
| 2022-02-23 | $0.51 | $0.51 | 47,500 |
| 2022-02-22 | $0.51 | $0.51 | 54,200 |
| 2022-02-18 | $0.52 | $0.52 | 34,800 |
| 2022-02-17 | $0.53 | $0.53 | 53,000 |
| 2022-02-16 | $0.53 | $0.53 | 59,400 |
| 2022-02-15 | $0.53 | $0.53 | 18,000 |
| 2022-02-14 | $0.54 | $0.54 | 159,900 |
| 2022-02-11 | $0.56 | $0.56 | 29,200 |
| 2022-02-10 | $0.55 | $0.55 | 25,600 |
| 2022-02-09 | $0.56 | $0.56 | 31,600 |
| 2022-02-08 | $0.58 | $0.58 | 19,300 |
| 2022-02-07 | $0.55 | $0.55 | 22,100 |
| 2022-02-04 | $0.54 | $0.54 | 4,500 |
| 2022-02-03 | $0.55 | $0.55 | 20,900 |
| 2022-02-02 | $0.56 | $0.56 | 10,900 |
| 2022-02-01 | $0.57 | $0.57 | 18,000 |
| 2022-01-31 | $0.58 | $0.58 | 54,500 |
| 2022-01-28 | $0.52 | $0.52 | 15,200 |
| 2022-01-27 | $0.52 | $0.52 | 93,300 |
| 2022-01-26 | $0.54 | $0.54 | 30,800 |
| 2022-01-25 | $0.52 | $0.52 | 40,100 |
| 2022-01-24 | $0.54 | $0.54 | 108,400 |
| 2022-01-21 | $0.55 | $0.55 | 71,900 |
| 2022-01-20 | $0.57 | $0.57 | 38,300 |
| 2022-01-19 | $0.57 | $0.57 | 47,600 |
| 2022-01-18 | $0.59 | $0.59 | 144,700 |
| 2022-01-14 | $0.59 | $0.59 | 61,000 |
| 2022-01-13 | $0.58 | $0.58 | 25,400 |
| 2022-01-12 | $0.58 | $0.58 | 69,700 |
| 2022-01-11 | $0.59 | $0.59 | 90,400 |
| 2022-01-10 | $0.58 | $0.58 | 136,200 |
| 2022-01-07 | $0.61 | $0.61 | 17,200 |
| 2022-01-06 | $0.62 | $0.62 | 60,200 |
| 2022-01-05 | $0.61 | $0.61 | 35,300 |
| 2022-01-04 | $0.62 | $0.62 | 35,100 |
| 2022-01-03 | $0.61 | $0.61 | 61,900 |