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
- 1998-11-13 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 | $0.42 | $0.42 | 49,266 |
| 2022-12-29 | $0.37 | $0.37 | 121,340 |
| 2022-12-28 | $0.37 | $0.37 | 43,892 |
| 2022-12-27 | $0.37 | $0.37 | 137,034 |
| 2022-12-23 | $0.40 | $0.40 | 129,383 |
| 2022-12-22 | $0.39 | $0.39 | 58,258 |
| 2022-12-21 | $0.42 | $0.42 | 28,172 |
| 2022-12-20 | $0.42 | $0.42 | 101,766 |
| 2022-12-19 | $0.42 | $0.42 | 135,063 |
| 2022-12-16 | $0.55 | $0.55 | 183,287 |
| 2022-12-15 | $0.54 | $0.54 | 75,781 |
| 2022-12-14 | $0.51 | $0.51 | 256,691 |
| 2022-12-13 | $0.45 | $0.45 | 17,934 |
| 2022-12-12 | $0.44 | $0.44 | 91,660 |
| 2022-12-09 | $0.39 | $0.39 | 71,075 |
| 2022-12-08 | $0.45 | $0.45 | 63,832 |
| 2022-12-07 | $0.47 | $0.47 | 147,465 |
| 2022-12-06 | $0.38 | $0.38 | 52,224 |
| 2022-12-05 | $0.40 | $0.40 | 57,424 |
| 2022-12-02 | $0.47 | $0.47 | 203,504 |
| 2022-12-01 | $0.37 | $0.37 | 45,666 |
| 2022-11-30 | $0.40 | $0.40 | 55,675 |
| 2022-11-29 | $0.43 | $0.43 | 57,178 |
| 2022-11-28 | $0.43 | $0.43 | 40,610 |
| 2022-11-25 | $0.50 | $0.50 | 27,168 |
| 2022-11-23 | $0.50 | $0.50 | 161,451 |
| 2022-11-22 | $0.50 | $0.50 | 122,295 |
| 2022-11-21 | $0.44 | $0.44 | 73,197 |
| 2022-11-18 | $0.50 | $0.50 | 262,951 |
| 2022-11-17 | $0.60 | $0.60 | 62,900 |
| 2022-11-16 | $0.62 | $0.62 | 172,594 |
| 2022-11-15 | $0.69 | $0.69 | 71,260 |
| 2022-11-14 | $0.70 | $0.70 | 209,744 |
| 2022-11-11 | $0.61 | $0.61 | 185,370 |
| 2022-11-10 | $0.58 | $0.58 | 87,524 |
| 2022-11-09 | $0.56 | $0.56 | 100,350 |
| 2022-11-08 | $0.52 | $0.52 | 126,994 |
| 2022-11-07 | $0.45 | $0.45 | 36,356 |
| 2022-11-04 | $0.45 | $0.45 | 78,538 |
| 2022-11-03 | $0.39 | $0.39 | 47,378 |
| 2022-11-02 | $0.44 | $0.44 | 8,176 |
| 2022-11-01 | $0.42 | $0.42 | 29,528 |
| 2022-10-31 | $0.42 | $0.42 | 40,151 |
| 2022-10-28 | $0.43 | $0.43 | 42,316 |
| 2022-10-27 | $0.44 | $0.44 | 35,453 |
| 2022-10-26 | $0.50 | $0.50 | 63,681 |
| 2022-10-25 | $0.50 | $0.50 | 242,350 |
| 2022-10-24 | $0.39 | $0.39 | 398,525 |
| 2022-10-21 | $0.40 | $0.40 | 122,652 |
| 2022-10-20 | $0.44 | $0.44 | 412,294 |
| 2022-10-19 | $0.53 | $0.53 | 69,847 |
| 2022-10-18 | $0.53 | $0.53 | 122,437 |
| 2022-10-17 | $0.55 | $0.55 | 20,474 |
| 2022-10-14 | $0.59 | $0.59 | 75,600 |
| 2022-10-13 | $0.60 | $0.60 | 248,300 |
| 2022-10-12 | $0.43 | $0.43 | 181,667 |
| 2022-10-11 | $0.37 | $0.37 | 630,199 |
| 2022-10-10 | $0.45 | $0.45 | 208,804 |
| 2022-10-07 | $0.58 | $0.58 | 493,837 |
| 2022-10-06 | $0.68 | $0.68 | 140,363 |
| 2022-10-05 | $0.65 | $0.65 | 562,952 |
| 2022-10-04 | $0.78 | $0.78 | 865,496 |
| 2022-10-03 | $0.75 | $0.75 | 570,814 |
| 2022-09-30 | $0.64 | $0.64 | 400,901 |
| 2022-09-29 | $0.62 | $0.62 | 773,005 |
| 2022-09-28 | $0.63 | $0.63 | 1,208,007 |
| 2022-09-27 | $0.47 | $0.47 | 799,089 |
| 2022-09-26 | $0.39 | $0.39 | 426,316 |
| 2022-09-23 | $0.33 | $0.33 | 813,756 |
| 2022-09-22 | $0.30 | $0.30 | 332,317 |
| 2022-09-21 | $0.24 | $0.24 | 77,128 |
| 2022-09-20 | $0.24 | $0.24 | 192,150 |
| 2022-09-19 | $0.25 | $0.25 | 156,703 |
| 2022-09-16 | $0.27 | $0.27 | 80,162 |
| 2022-09-15 | $0.27 | $0.27 | 146,762 |
| 2022-09-14 | $0.28 | $0.28 | 214,209 |
| 2022-09-13 | $0.29 | $0.29 | 454,536 |
| 2022-09-12 | $0.30 | $0.30 | 470,150 |
| 2022-09-09 | $0.27 | $0.27 | 605,357 |
| 2022-09-08 | $0.23 | $0.23 | 290,915 |
| 2022-09-07 | $0.23 | $0.23 | 103,173 |
| 2022-09-06 | $0.21 | $0.21 | 172,530 |
| 2022-09-02 | $0.20 | $0.20 | 85,126 |
| 2022-09-01 | $0.19 | $0.19 | 150,416 |
| 2022-08-31 | $0.19 | $0.19 | 285,465 |
| 2022-08-30 | $0.18 | $0.18 | 56,182 |
| 2022-08-29 | $0.18 | $0.18 | 283,143 |
| 2022-08-26 | $0.21 | $0.21 | 203,106 |
| 2022-08-25 | $0.22 | $0.22 | 609,154 |
| 2022-08-24 | $0.27 | $0.27 | 744,731 |
| 2022-08-23 | $0.25 | $0.25 | 1,138,713 |
| 2022-08-22 | $0.19 | $0.19 | 218,692 |
| 2022-08-19 | $0.20 | $0.20 | 1,056,603 |
| 2022-08-18 | $0.14 | $0.14 | 10,112 |
| 2022-08-17 | $0.13 | $0.13 | 44,563 |
| 2022-08-16 | $0.12 | $0.12 | 318,283 |
| 2022-08-15 | $0.11 | $0.11 | 51,020 |
| 2022-08-12 | $0.11 | $0.11 | 55,472 |
| 2022-08-11 | $0.10 | $0.10 | 471,542 |
| 2022-08-10 | $0.09 | $0.09 | 14,999 |
| 2022-08-09 | $0.09 | $0.09 | 96,508 |
| 2022-08-08 | $0.09 | $0.09 | 44,790 |
| 2022-08-05 | $0.09 | $0.09 | 136,185 |
| 2022-08-04 | $0.07 | $0.07 | 29,758 |
| 2022-08-03 | $0.09 | $0.09 | 80,339 |
| 2022-08-02 | $0.09 | $0.09 | 117,747 |
| 2022-08-01 | $0.09 | $0.09 | 79,564 |
| 2022-07-29 | $0.10 | $0.10 | 6,291 |
| 2022-07-28 | $0.10 | $0.10 | 53,370 |
| 2022-07-27 | $0.11 | $0.11 | 101,370 |
| 2022-07-26 | $0.12 | $0.12 | 90,153 |
| 2022-07-25 | $0.12 | $0.12 | 50,972 |
| 2022-07-22 | $0.11 | $0.11 | 98,332 |
| 2022-07-21 | $0.12 | $0.12 | 26,240 |
| 2022-07-20 | $0.12 | $0.12 | 70,932 |
| 2022-07-19 | $0.12 | $0.12 | 55,028 |
| 2022-07-18 | $0.14 | $0.14 | 41,002 |
| 2022-07-15 | $0.14 | $0.14 | 169,892 |
| 2022-07-14 | $0.14 | $0.14 | 369,380 |
| 2022-07-13 | $0.12 | $0.12 | 213,139 |
| 2022-07-12 | $0.08 | $0.08 | 193,245 |
| 2022-07-11 | $0.09 | $0.09 | 75,476 |
| 2022-07-08 | $0.11 | $0.11 | 46,584 |
| 2022-07-07 | $0.10 | $0.10 | 5,797 |
| 2022-07-06 | $0.09 | $0.09 | 31,500 |
| 2022-07-05 | $0.08 | $0.08 | 36,754 |
| 2022-07-01 | $0.09 | $0.09 | 12,830 |
| 2022-06-30 | $0.10 | $0.10 | 27,013 |
| 2022-06-29 | $0.09 | $0.09 | 84,950 |
| 2022-06-28 | $0.09 | $0.09 | 0 |
| 2022-06-27 | $0.09 | $0.09 | 13,076 |
| 2022-06-24 | $0.08 | $0.08 | 1,952 |
| 2022-06-23 | $0.09 | $0.09 | 4,668 |
| 2022-06-22 | $0.07 | $0.07 | 41,816 |
| 2022-06-21 | $0.06 | $0.06 | 58,202 |
| 2022-06-17 | $0.06 | $0.06 | 154,600 |
| 2022-06-16 | $0.06 | $0.06 | 74,653 |
| 2022-06-15 | $0.06 | $0.06 | 92,240 |
| 2022-06-14 | $0.06 | $0.06 | 491,382 |
| 2022-06-13 | $0.08 | $0.08 | 378,076 |
| 2022-06-10 | $0.09 | $0.09 | 59,228 |
| 2022-06-09 | $0.11 | $0.11 | 57,658 |
| 2022-06-08 | $0.11 | $0.11 | 118,300 |
| 2022-06-07 | $0.11 | $0.11 | 18,100 |
| 2022-06-06 | $0.12 | $0.12 | 190,840 |
| 2022-06-03 | $0.13 | $0.13 | 8,851 |
| 2022-06-02 | $0.12 | $0.12 | 11,530 |
| 2022-06-01 | $0.12 | $0.12 | 165,348 |
| 2022-05-31 | $0.15 | $0.15 | 7,747 |
| 2022-05-27 | $0.15 | $0.15 | 144,340 |
| 2022-05-26 | $0.13 | $0.13 | 44,478 |
| 2022-05-25 | $0.14 | $0.14 | 13,960 |
| 2022-05-24 | $0.15 | $0.15 | 69,715 |
| 2022-05-23 | $0.13 | $0.13 | 146,300 |
| 2022-05-20 | $0.13 | $0.13 | 199,986 |
| 2022-05-19 | $0.11 | $0.11 | 196,443 |
| 2022-05-18 | $0.13 | $0.13 | 11,803 |
| 2022-05-17 | $0.13 | $0.13 | 122,227 |
| 2022-05-16 | $0.13 | $0.13 | 6,380 |
| 2022-05-13 | $0.14 | $0.14 | 21,046 |
| 2022-05-12 | $0.14 | $0.14 | 7,685 |
| 2022-05-11 | $0.14 | $0.14 | 47,903 |
| 2022-05-10 | $0.16 | $0.16 | 65,373 |
| 2022-05-09 | $0.18 | $0.18 | 96,021 |
| 2022-05-06 | $0.18 | $0.18 | 22,263 |
| 2022-05-05 | $0.22 | $0.22 | 88,958 |
| 2022-05-04 | $0.24 | $0.24 | 156,735 |
| 2022-05-03 | $0.22 | $0.22 | 19,725 |
| 2022-05-02 | $0.22 | $0.22 | 258,507 |
| 2022-04-29 | $0.26 | $0.26 | 193,737 |
| 2022-04-28 | $0.25 | $0.25 | 13,749 |
| 2022-04-27 | $0.26 | $0.26 | 569,818 |
| 2022-04-26 | $0.25 | $0.25 | 260,948 |
| 2022-04-25 | $0.24 | $0.24 | 180,861 |
| 2022-04-22 | $0.22 | $0.22 | 136,339 |
| 2022-04-21 | $0.21 | $0.21 | 200,116 |
| 2022-04-20 | $0.19 | $0.19 | 74,004 |
| 2022-04-19 | $0.20 | $0.20 | 217,913 |
| 2022-04-18 | $0.17 | $0.17 | 9,636 |
| 2022-04-14 | $0.18 | $0.18 | 44,091 |
| 2022-04-13 | $0.17 | $0.17 | 28,182 |
| 2022-04-12 | $0.18 | $0.18 | 106,027 |
| 2022-04-11 | $0.20 | $0.20 | 59,452 |
| 2022-04-08 | $0.19 | $0.19 | 108,080 |
| 2022-04-07 | $0.18 | $0.18 | 59,041 |
| 2022-04-06 | $0.21 | $0.21 | 387,188 |
| 2022-04-05 | $0.22 | $0.22 | 153,730 |
| 2022-04-04 | $0.23 | $0.23 | 276,259 |
| 2022-04-01 | $0.23 | $0.23 | 244,008 |
| 2022-03-31 | $0.25 | $0.25 | 157,159 |
| 2022-03-30 | $0.20 | $0.20 | 182,924 |
| 2022-03-29 | $0.19 | $0.19 | 427,347 |
| 2022-03-28 | $0.19 | $0.19 | 364,850 |
| 2022-03-25 | $0.16 | $0.16 | 348,572 |
| 2022-03-24 | $0.14 | $0.14 | 56,411 |
| 2022-03-23 | $0.14 | $0.14 | 500,912 |
| 2022-03-22 | $0.10 | $0.10 | 8,919 |
| 2022-03-21 | $0.11 | $0.11 | 4,970 |
| 2022-03-18 | $0.10 | $0.10 | 12,100 |
| 2022-03-17 | $0.11 | $0.11 | 12,188 |
| 2022-03-16 | $0.10 | $0.10 | 0 |
| 2022-03-15 | $0.10 | $0.10 | 5,600 |
| 2022-03-14 | $0.11 | $0.11 | 4,370 |
| 2022-03-11 | $0.11 | $0.11 | 4,721 |
| 2022-03-10 | $0.11 | $0.11 | 28,029 |
| 2022-03-09 | $0.10 | $0.10 | 33,640 |
| 2022-03-08 | $0.09 | $0.09 | 17,520 |
| 2022-03-07 | $0.10 | $0.10 | 13,930 |
| 2022-03-04 | $0.10 | $0.10 | 40,102 |
| 2022-03-03 | $0.12 | $0.12 | 19,530 |
| 2022-03-02 | $0.11 | $0.11 | 102,940 |
| 2022-03-01 | $0.10 | $0.10 | 18,277 |
| 2022-02-28 | $0.11 | $0.11 | 56,676 |
| 2022-02-25 | $0.09 | $0.09 | 1,450 |
| 2022-02-24 | $0.10 | $0.10 | 5,510 |
| 2022-02-23 | $0.10 | $0.10 | 17,458 |
| 2022-02-22 | $0.10 | $0.10 | 31,754 |
| 2022-02-18 | $0.10 | $0.10 | 1,502 |
| 2022-02-17 | $0.08 | $0.08 | 7,613 |
| 2022-02-16 | $0.09 | $0.09 | 5,900 |
| 2022-02-15 | $0.08 | $0.08 | 44,522 |
| 2022-02-14 | $0.09 | $0.09 | 5,635 |
| 2022-02-11 | $0.10 | $0.10 | 0 |
| 2022-02-10 | $0.10 | $0.10 | 5,042 |
| 2022-02-09 | $0.10 | $0.10 | 76,902 |
| 2022-02-08 | $0.10 | $0.10 | 6,666 |
| 2022-02-07 | $0.10 | $0.10 | 20,100 |
| 2022-02-04 | $0.10 | $0.10 | 20,234 |
| 2022-02-03 | $0.10 | $0.10 | 2,850 |
| 2022-02-02 | $0.10 | $0.10 | 0 |
| 2022-02-01 | $0.10 | $0.10 | 0 |
| 2022-01-31 | $0.10 | $0.10 | 892 |
| 2022-01-28 | $0.10 | $0.10 | 1,914 |
| 2022-01-27 | $0.10 | $0.10 | 16,796 |
| 2022-01-26 | $0.10 | $0.10 | 600 |
| 2022-01-25 | $0.10 | $0.10 | 276 |
| 2022-01-24 | $0.08 | $0.08 | 7,776 |
| 2022-01-21 | $0.10 | $0.10 | 52,895 |
| 2022-01-20 | $0.10 | $0.10 | 2,650 |
| 2022-01-19 | $0.10 | $0.10 | 22,888 |
| 2022-01-18 | $0.10 | $0.10 | 0 |
| 2022-01-14 | $0.10 | $0.10 | 432 |
| 2022-01-13 | $0.10 | $0.10 | 0 |
| 2022-01-12 | $0.10 | $0.10 | 2,270 |
| 2022-01-11 | $0.10 | $0.10 | 600 |
| 2022-01-10 | $0.10 | $0.10 | 41,464 |
| 2022-01-07 | $0.09 | $0.09 | 2,652 |
| 2022-01-06 | $0.10 | $0.10 | 0 |
| 2022-01-05 | $0.10 | $0.10 | 700 |
| 2022-01-04 | $0.08 | $0.08 | 3,126 |
| 2022-01-03 | $0.09 | $0.09 | 8,434 |