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
- 2010-04-05 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 | $0.25 | $0.25 | 7,900 |
| 2022-12-29 | $0.24 | $0.24 | 6,800 |
| 2022-12-28 | $0.25 | $0.25 | 4,800 |
| 2022-12-27 | $0.24 | $0.24 | 1,400 |
| 2022-12-23 | $0.25 | $0.25 | 67,800 |
| 2022-12-22 | $0.25 | $0.25 | 23,900 |
| 2022-12-21 | $0.24 | $0.24 | 32,500 |
| 2022-12-20 | $0.25 | $0.25 | 2,000 |
| 2022-12-19 | $0.24 | $0.24 | 151,300 |
| 2022-12-16 | $0.25 | $0.25 | 35,300 |
| 2022-12-15 | $0.25 | $0.25 | 17,100 |
| 2022-12-14 | $0.25 | $0.25 | 9,900 |
| 2022-12-13 | $0.25 | $0.25 | 30,700 |
| 2022-12-12 | $0.24 | $0.24 | 33,100 |
| 2022-12-09 | $0.24 | $0.24 | 35,400 |
| 2022-12-08 | $0.24 | $0.24 | 38,500 |
| 2022-12-07 | $0.25 | $0.25 | 96,500 |
| 2022-12-06 | $0.24 | $0.24 | 46,900 |
| 2022-12-05 | $0.23 | $0.23 | 45,000 |
| 2022-12-02 | $0.23 | $0.23 | 28,200 |
| 2022-12-01 | $0.22 | $0.22 | 116,100 |
| 2022-11-30 | $0.22 | $0.22 | 132,100 |
| 2022-11-29 | $0.23 | $0.23 | 72,500 |
| 2022-11-28 | $0.25 | $0.25 | 88,700 |
| 2022-11-25 | $0.23 | $0.23 | 305,000 |
| 2022-11-23 | $0.24 | $0.24 | 151,600 |
| 2022-11-22 | $0.21 | $0.21 | 82,300 |
| 2022-11-21 | $0.21 | $0.21 | 49,600 |
| 2022-11-18 | $0.19 | $0.19 | 53,100 |
| 2022-11-17 | $0.20 | $0.20 | 900 |
| 2022-11-16 | $0.20 | $0.20 | 3,200 |
| 2022-11-15 | $0.19 | $0.19 | 5,500 |
| 2022-11-14 | $0.20 | $0.20 | 60,500 |
| 2022-11-11 | $0.18 | $0.18 | 37,000 |
| 2022-11-10 | $0.20 | $0.20 | 4,000 |
| 2022-11-09 | $0.18 | $0.18 | 13,700 |
| 2022-11-08 | $0.19 | $0.19 | 16,500 |
| 2022-11-07 | $0.19 | $0.19 | 11,400 |
| 2022-11-04 | $0.19 | $0.19 | 11,800 |
| 2022-11-03 | $0.19 | $0.19 | 200 |
| 2022-11-02 | $0.19 | $0.19 | 400 |
| 2022-11-01 | $0.19 | $0.19 | 0 |
| 2022-10-31 | $0.19 | $0.19 | 45,000 |
| 2022-10-28 | $0.19 | $0.19 | 25,600 |
| 2022-10-27 | $0.19 | $0.19 | 14,200 |
| 2022-10-26 | $0.17 | $0.17 | 45,800 |
| 2022-10-25 | $0.20 | $0.20 | 34,000 |
| 2022-10-24 | $0.21 | $0.21 | 800 |
| 2022-10-21 | $0.20 | $0.20 | 106,000 |
| 2022-10-20 | $0.19 | $0.19 | 17,600 |
| 2022-10-19 | $0.19 | $0.19 | 200 |
| 2022-10-18 | $0.20 | $0.20 | 14,200 |
| 2022-10-17 | $0.20 | $0.20 | 61,900 |
| 2022-10-14 | $0.20 | $0.20 | 32,900 |
| 2022-10-13 | $0.20 | $0.20 | 99,500 |
| 2022-10-12 | $0.19 | $0.19 | 3,200 |
| 2022-10-11 | $0.20 | $0.20 | 111,600 |
| 2022-10-10 | $0.21 | $0.21 | 75,000 |
| 2022-10-07 | $0.19 | $0.19 | 150,800 |
| 2022-10-06 | $0.19 | $0.19 | 4,600 |
| 2022-10-05 | $0.18 | $0.18 | 5,000 |
| 2022-10-04 | $0.18 | $0.18 | 15,900 |
| 2022-10-03 | $0.18 | $0.18 | 23,200 |
| 2022-09-30 | $0.19 | $0.19 | 12,400 |
| 2022-09-29 | $0.19 | $0.19 | 65,900 |
| 2022-09-28 | $0.19 | $0.19 | 16,300 |
| 2022-09-27 | $0.19 | $0.19 | 5,200 |
| 2022-09-26 | $0.19 | $0.19 | 14,000 |
| 2022-09-23 | $0.20 | $0.20 | 18,500 |
| 2022-09-22 | $0.19 | $0.19 | 119,900 |
| 2022-09-21 | $0.19 | $0.19 | 152,600 |
| 2022-09-20 | $0.19 | $0.19 | 71,400 |
| 2022-09-19 | $0.21 | $0.21 | 76,900 |
| 2022-09-16 | $0.21 | $0.21 | 18,800 |
| 2022-09-15 | $0.22 | $0.22 | 27,600 |
| 2022-09-14 | $0.22 | $0.22 | 485,500 |
| 2022-09-13 | $0.20 | $0.20 | 104,200 |
| 2022-09-12 | $0.20 | $0.20 | 59,500 |
| 2022-09-09 | $0.19 | $0.19 | 1,300 |
| 2022-09-08 | $0.18 | $0.18 | 240,000 |
| 2022-09-07 | $0.19 | $0.19 | 87,000 |
| 2022-09-06 | $0.20 | $0.20 | 166,800 |
| 2022-09-02 | $0.22 | $0.22 | 71,400 |
| 2022-09-01 | $0.21 | $0.21 | 100,000 |
| 2022-08-31 | $0.22 | $0.22 | 269,500 |
| 2022-08-30 | $0.23 | $0.23 | 487,000 |
| 2022-08-29 | $0.25 | $0.25 | 663,100 |
| 2022-08-26 | $0.24 | $0.24 | 171,700 |
| 2022-08-25 | $0.23 | $0.23 | 80,100 |
| 2022-08-24 | $0.25 | $0.25 | 44,400 |
| 2022-08-23 | $0.28 | $0.28 | 71,700 |
| 2022-08-22 | $0.28 | $0.28 | 37,900 |
| 2022-08-19 | $0.28 | $0.28 | 15,500 |
| 2022-08-18 | $0.28 | $0.28 | 76,200 |
| 2022-08-17 | $0.29 | $0.29 | 277,700 |
| 2022-08-16 | $0.25 | $0.25 | 31,100 |
| 2022-08-15 | $0.25 | $0.25 | 44,200 |
| 2022-08-12 | $0.25 | $0.25 | 37,900 |
| 2022-08-11 | $0.25 | $0.25 | 100 |
| 2022-08-10 | $0.26 | $0.26 | 7,900 |
| 2022-08-09 | $0.25 | $0.25 | 100,600 |
| 2022-08-08 | $0.26 | $0.26 | 184,200 |
| 2022-08-05 | $0.28 | $0.28 | 200 |
| 2022-08-04 | $0.28 | $0.28 | 91,600 |
| 2022-08-03 | $0.28 | $0.28 | 120,000 |
| 2022-08-02 | $0.27 | $0.27 | 125,800 |
| 2022-08-01 | $0.27 | $0.27 | 101,900 |
| 2022-07-29 | $0.26 | $0.26 | 177,700 |
| 2022-07-28 | $0.26 | $0.26 | 179,100 |
| 2022-07-27 | $0.23 | $0.23 | 27,800 |
| 2022-07-26 | $0.23 | $0.23 | 39,900 |
| 2022-07-25 | $0.21 | $0.21 | 19,400 |
| 2022-07-22 | $0.22 | $0.22 | 15,000 |
| 2022-07-21 | $0.22 | $0.22 | 69,200 |
| 2022-07-20 | $0.22 | $0.22 | 16,000 |
| 2022-07-19 | $0.22 | $0.22 | 75,600 |
| 2022-07-18 | $0.22 | $0.22 | 44,300 |
| 2022-07-15 | $0.21 | $0.21 | 15,300 |
| 2022-07-14 | $0.22 | $0.22 | 20,300 |
| 2022-07-13 | $0.22 | $0.22 | 76,900 |
| 2022-07-12 | $0.22 | $0.22 | 57,300 |
| 2022-07-11 | $0.23 | $0.23 | 76,400 |
| 2022-07-08 | $0.24 | $0.24 | 31,400 |
| 2022-07-07 | $0.23 | $0.23 | 1,200 |
| 2022-07-06 | $0.22 | $0.22 | 98,200 |
| 2022-07-05 | $0.23 | $0.23 | 25,600 |
| 2022-07-01 | $0.23 | $0.23 | 96,700 |
| 2022-06-30 | $0.24 | $0.24 | 4,300 |
| 2022-06-29 | $0.23 | $0.23 | 118,700 |
| 2022-06-28 | $0.23 | $0.23 | 369,600 |
| 2022-06-27 | $0.27 | $0.27 | 19,500 |
| 2022-06-24 | $0.27 | $0.27 | 121,600 |
| 2022-06-23 | $0.25 | $0.25 | 9,500 |
| 2022-06-22 | $0.24 | $0.24 | 24,000 |
| 2022-06-21 | $0.27 | $0.27 | 65,900 |
| 2022-06-17 | $0.23 | $0.23 | 58,000 |
| 2022-06-16 | $0.24 | $0.24 | 1,000 |
| 2022-06-15 | $0.24 | $0.24 | 18,600 |
| 2022-06-14 | $0.24 | $0.24 | 79,300 |
| 2022-06-13 | $0.23 | $0.23 | 98,300 |
| 2022-06-10 | $0.27 | $0.27 | 32,200 |
| 2022-06-09 | $0.27 | $0.27 | 184,000 |
| 2022-06-08 | $0.27 | $0.27 | 30,500 |
| 2022-06-07 | $0.29 | $0.29 | 27,200 |
| 2022-06-06 | $0.31 | $0.31 | 31,100 |
| 2022-06-03 | $0.32 | $0.32 | 105,700 |
| 2022-06-02 | $0.33 | $0.33 | 63,500 |
| 2022-06-01 | $0.33 | $0.33 | 531,800 |
| 2022-05-31 | $0.31 | $0.31 | 132,800 |
| 2022-05-27 | $0.28 | $0.28 | 272,100 |
| 2022-05-26 | $0.24 | $0.24 | 732,600 |
| 2022-05-25 | $0.23 | $0.23 | 17,500 |
| 2022-05-24 | $0.23 | $0.23 | 53,000 |
| 2022-05-23 | $0.25 | $0.25 | 6,200 |
| 2022-05-20 | $0.24 | $0.24 | 4,700 |
| 2022-05-19 | $0.23 | $0.23 | 84,500 |
| 2022-05-18 | $0.23 | $0.23 | 135,900 |
| 2022-05-17 | $0.24 | $0.24 | 220,900 |
| 2022-05-16 | $0.22 | $0.22 | 66,700 |
| 2022-05-13 | $0.22 | $0.22 | 9,100 |
| 2022-05-12 | $0.21 | $0.21 | 118,800 |
| 2022-05-11 | $0.24 | $0.24 | 114,500 |
| 2022-05-10 | $0.24 | $0.24 | 39,500 |
| 2022-05-09 | $0.22 | $0.22 | 118,400 |
| 2022-05-06 | $0.23 | $0.23 | 21,100 |
| 2022-05-05 | $0.23 | $0.23 | 18,500 |
| 2022-05-04 | $0.24 | $0.24 | 330,700 |
| 2022-05-03 | $0.22 | $0.22 | 238,000 |
| 2022-05-02 | $0.19 | $0.19 | 264,900 |
| 2022-04-29 | $0.22 | $0.22 | 166,500 |
| 2022-04-28 | $0.22 | $0.22 | 163,600 |
| 2022-04-27 | $0.24 | $0.24 | 18,300 |
| 2022-04-26 | $0.24 | $0.24 | 76,100 |
| 2022-04-25 | $0.24 | $0.24 | 50,700 |
| 2022-04-22 | $0.25 | $0.25 | 18,400 |
| 2022-04-21 | $0.24 | $0.24 | 150,900 |
| 2022-04-20 | $0.25 | $0.25 | 15,900 |
| 2022-04-19 | $0.25 | $0.25 | 23,000 |
| 2022-04-18 | $0.25 | $0.25 | 62,200 |
| 2022-04-14 | $0.26 | $0.26 | 177,000 |
| 2022-04-13 | $0.26 | $0.26 | 378,600 |
| 2022-04-12 | $0.26 | $0.26 | 33,200 |
| 2022-04-11 | $0.25 | $0.25 | 91,500 |
| 2022-04-08 | $0.28 | $0.28 | 167,700 |
| 2022-04-07 | $0.28 | $0.28 | 221,600 |
| 2022-04-06 | $0.28 | $0.28 | 82,100 |
| 2022-04-05 | $0.26 | $0.26 | 1,763,300 |
| 2022-04-04 | $0.37 | $0.37 | 77,000 |
| 2022-04-01 | $0.37 | $0.37 | 116,600 |
| 2022-03-31 | $0.37 | $0.37 | 188,900 |
| 2022-03-30 | $0.37 | $0.37 | 23,100 |
| 2022-03-29 | $0.36 | $0.36 | 43,800 |
| 2022-03-28 | $0.36 | $0.36 | 67,800 |
| 2022-03-25 | $0.37 | $0.37 | 19,000 |
| 2022-03-24 | $0.36 | $0.36 | 36,300 |
| 2022-03-23 | $0.36 | $0.36 | 6,900 |
| 2022-03-22 | $0.36 | $0.36 | 85,400 |
| 2022-03-21 | $0.36 | $0.36 | 97,800 |
| 2022-03-18 | $0.37 | $0.37 | 105,400 |
| 2022-03-17 | $0.35 | $0.35 | 72,600 |
| 2022-03-16 | $0.33 | $0.33 | 35,300 |
| 2022-03-15 | $0.33 | $0.33 | 244,500 |
| 2022-03-14 | $0.33 | $0.33 | 133,300 |
| 2022-03-11 | $0.32 | $0.32 | 51,300 |
| 2022-03-10 | $0.31 | $0.31 | 105,500 |
| 2022-03-09 | $0.31 | $0.31 | 51,300 |
| 2022-03-08 | $0.31 | $0.31 | 33,900 |
| 2022-03-07 | $0.30 | $0.30 | 70,500 |
| 2022-03-04 | $0.31 | $0.31 | 64,700 |
| 2022-03-03 | $0.33 | $0.33 | 91,600 |
| 2022-03-02 | $0.33 | $0.33 | 79,700 |
| 2022-03-01 | $0.34 | $0.34 | 75,700 |
| 2022-02-28 | $0.34 | $0.34 | 62,900 |
| 2022-02-25 | $0.35 | $0.35 | 430,700 |
| 2022-02-24 | $0.29 | $0.29 | 44,300 |
| 2022-02-23 | $0.30 | $0.30 | 93,900 |
| 2022-02-22 | $0.30 | $0.30 | 107,200 |
| 2022-02-18 | $0.32 | $0.32 | 169,300 |
| 2022-02-17 | $0.32 | $0.32 | 219,600 |
| 2022-02-16 | $0.33 | $0.33 | 28,700 |
| 2022-02-15 | $0.33 | $0.33 | 567,700 |
| 2022-02-14 | $0.35 | $0.35 | 144,600 |
| 2022-02-11 | $0.37 | $0.37 | 123,000 |
| 2022-02-10 | $0.37 | $0.37 | 285,400 |
| 2022-02-09 | $0.35 | $0.35 | 420,400 |
| 2022-02-08 | $0.35 | $0.35 | 163,500 |
| 2022-02-07 | $0.34 | $0.34 | 344,100 |
| 2022-02-04 | $0.31 | $0.31 | 107,100 |
| 2022-02-03 | $0.30 | $0.30 | 75,100 |
| 2022-02-02 | $0.31 | $0.31 | 19,500 |
| 2022-02-01 | $0.30 | $0.30 | 131,400 |
| 2022-01-31 | $0.28 | $0.28 | 114,900 |
| 2022-01-28 | $0.28 | $0.28 | 104,800 |
| 2022-01-27 | $0.27 | $0.27 | 41,800 |
| 2022-01-26 | $0.26 | $0.26 | 152,300 |
| 2022-01-25 | $0.27 | $0.27 | 121,900 |
| 2022-01-24 | $0.27 | $0.27 | 150,200 |
| 2022-01-21 | $0.25 | $0.25 | 132,500 |
| 2022-01-20 | $0.27 | $0.27 | 26,500 |
| 2022-01-19 | $0.27 | $0.27 | 278,000 |
| 2022-01-18 | $0.27 | $0.27 | 260,000 |
| 2022-01-14 | $0.27 | $0.27 | 53,700 |
| 2022-01-13 | $0.28 | $0.28 | 92,300 |
| 2022-01-12 | $0.29 | $0.29 | 115,800 |
| 2022-01-11 | $0.29 | $0.29 | 200,100 |
| 2022-01-10 | $0.27 | $0.27 | 31,200 |
| 2022-01-07 | $0.27 | $0.27 | 133,400 |
| 2022-01-06 | $0.28 | $0.28 | 56,300 |
| 2022-01-05 | $0.28 | $0.28 | 104,300 |
| 2022-01-04 | $0.29 | $0.29 | 166,600 |
| 2022-01-03 | $0.30 | $0.30 | 60,100 |