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
- 2007-02-14 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 | $0.29 | $0.29 | 280,300 |
| 2022-12-29 | $0.26 | $0.26 | 393,500 |
| 2022-12-28 | $0.27 | $0.27 | 371,600 |
| 2022-12-27 | $0.21 | $0.21 | 549,600 |
| 2022-12-23 | $0.22 | $0.22 | 279,400 |
| 2022-12-22 | $0.21 | $0.21 | 250,900 |
| 2022-12-21 | $0.22 | $0.22 | 298,000 |
| 2022-12-20 | $0.26 | $0.26 | 48,800 |
| 2022-12-19 | $0.27 | $0.27 | 87,800 |
| 2022-12-16 | $0.26 | $0.26 | 212,600 |
| 2022-12-15 | $0.26 | $0.26 | 45,500 |
| 2022-12-14 | $0.25 | $0.25 | 131,200 |
| 2022-12-13 | $0.26 | $0.26 | 584,900 |
| 2022-12-12 | $0.26 | $0.26 | 178,200 |
| 2022-12-09 | $0.25 | $0.25 | 310,900 |
| 2022-12-08 | $0.22 | $0.22 | 82,900 |
| 2022-12-07 | $0.25 | $0.25 | 50,500 |
| 2022-12-06 | $0.26 | $0.26 | 291,400 |
| 2022-12-05 | $0.28 | $0.28 | 38,700 |
| 2022-12-02 | $0.26 | $0.26 | 35,000 |
| 2022-12-01 | $0.26 | $0.26 | 152,200 |
| 2022-11-30 | $0.27 | $0.27 | 412,000 |
| 2022-11-29 | $0.29 | $0.29 | 57,600 |
| 2022-11-28 | $0.26 | $0.26 | 139,400 |
| 2022-11-25 | $0.27 | $0.27 | 76,100 |
| 2022-11-23 | $0.27 | $0.27 | 174,300 |
| 2022-11-22 | $0.30 | $0.30 | 200,700 |
| 2022-11-21 | $0.28 | $0.28 | 88,300 |
| 2022-11-18 | $0.27 | $0.27 | 80,800 |
| 2022-11-17 | $0.30 | $0.30 | 40,400 |
| 2022-11-16 | $0.30 | $0.30 | 233,100 |
| 2022-11-15 | $0.31 | $0.31 | 29,900 |
| 2022-11-14 | $0.29 | $0.29 | 175,800 |
| 2022-11-11 | $0.30 | $0.30 | 35,300 |
| 2022-11-10 | $0.30 | $0.30 | 52,400 |
| 2022-11-09 | $0.30 | $0.30 | 84,200 |
| 2022-11-08 | $0.30 | $0.30 | 5,600 |
| 2022-11-07 | $0.30 | $0.30 | 47,500 |
| 2022-11-04 | $0.30 | $0.30 | 54,500 |
| 2022-11-03 | $0.31 | $0.31 | 56,600 |
| 2022-11-02 | $0.29 | $0.29 | 81,200 |
| 2022-11-01 | $0.33 | $0.33 | 14,200 |
| 2022-10-31 | $0.31 | $0.31 | 34,800 |
| 2022-10-28 | $0.32 | $0.32 | 28,100 |
| 2022-10-27 | $0.30 | $0.30 | 86,100 |
| 2022-10-26 | $0.31 | $0.31 | 27,000 |
| 2022-10-25 | $0.28 | $0.28 | 82,000 |
| 2022-10-24 | $0.27 | $0.27 | 83,600 |
| 2022-10-21 | $0.25 | $0.25 | 9,900 |
| 2022-10-20 | $0.25 | $0.25 | 58,500 |
| 2022-10-19 | $0.26 | $0.26 | 114,500 |
| 2022-10-18 | $0.27 | $0.27 | 51,600 |
| 2022-10-17 | $0.25 | $0.25 | 85,800 |
| 2022-10-14 | $0.25 | $0.25 | 147,800 |
| 2022-10-13 | $0.27 | $0.27 | 34,500 |
| 2022-10-12 | $0.26 | $0.26 | 87,500 |
| 2022-10-11 | $0.27 | $0.27 | 126,100 |
| 2022-10-10 | $0.26 | $0.26 | 19,000 |
| 2022-10-07 | $0.30 | $0.30 | 143,000 |
| 2022-10-06 | $0.25 | $0.25 | 930,500 |
| 2022-10-05 | $0.27 | $0.27 | 256,000 |
| 2022-10-04 | $0.29 | $0.29 | 23,400 |
| 2022-10-03 | $0.27 | $0.27 | 556,700 |
| 2022-09-30 | $0.31 | $0.31 | 211,300 |
| 2022-09-29 | $0.29 | $0.29 | 243,700 |
| 2022-09-28 | $0.34 | $0.34 | 108,600 |
| 2022-09-27 | $0.35 | $0.35 | 60,300 |
| 2022-09-26 | $0.35 | $0.35 | 32,900 |
| 2022-09-23 | $0.35 | $0.35 | 135,200 |
| 2022-09-22 | $0.34 | $0.34 | 93,300 |
| 2022-09-21 | $0.34 | $0.34 | 87,100 |
| 2022-09-20 | $0.37 | $0.37 | 32,200 |
| 2022-09-19 | $0.39 | $0.39 | 27,400 |
| 2022-09-16 | $0.42 | $0.42 | 43,700 |
| 2022-09-15 | $0.41 | $0.41 | 21,000 |
| 2022-09-14 | $0.39 | $0.39 | 46,900 |
| 2022-09-13 | $0.41 | $0.41 | 30,000 |
| 2022-09-12 | $0.39 | $0.39 | 9,200 |
| 2022-09-09 | $0.42 | $0.42 | 35,600 |
| 2022-09-08 | $0.42 | $0.42 | 20,400 |
| 2022-09-07 | $0.40 | $0.40 | 28,200 |
| 2022-09-06 | $0.40 | $0.40 | 42,700 |
| 2022-09-02 | $0.37 | $0.37 | 80,500 |
| 2022-09-01 | $0.33 | $0.33 | 130,500 |
| 2022-08-31 | $0.36 | $0.36 | 48,000 |
| 2022-08-30 | $0.39 | $0.39 | 57,800 |
| 2022-08-29 | $0.35 | $0.35 | 168,600 |
| 2022-08-26 | $0.39 | $0.39 | 140,400 |
| 2022-08-25 | $0.37 | $0.37 | 30,200 |
| 2022-08-24 | $0.37 | $0.37 | 165,300 |
| 2022-08-23 | $0.39 | $0.39 | 96,600 |
| 2022-08-22 | $0.36 | $0.35 | 151,000 |
| 2022-08-19 | $0.36 | $0.36 | 260,000 |
| 2022-08-18 | $0.37 | $0.37 | 102,300 |
| 2022-08-17 | $0.40 | $0.40 | 105,400 |
| 2022-08-16 | $0.39 | $0.39 | 51,600 |
| 2022-08-15 | $0.38 | $0.38 | 224,300 |
| 2022-08-12 | $0.37 | $0.37 | 36,800 |
| 2022-08-11 | $0.40 | $0.40 | 92,600 |
| 2022-08-10 | $0.38 | $0.38 | 166,400 |
| 2022-08-09 | $0.41 | $0.41 | 125,000 |
| 2022-08-08 | $0.37 | $0.36 | 215,800 |
| 2022-08-05 | $0.39 | $0.39 | 154,000 |
| 2022-08-04 | $0.41 | $0.41 | 123,900 |
| 2022-08-03 | $0.42 | $0.42 | 56,400 |
| 2022-08-02 | $0.41 | $0.41 | 92,300 |
| 2022-08-01 | $0.40 | $0.40 | 138,400 |
| 2022-07-29 | $0.43 | $0.43 | 51,200 |
| 2022-07-28 | $0.42 | $0.42 | 254,100 |
| 2022-07-27 | $0.45 | $0.45 | 51,500 |
| 2022-07-26 | $0.42 | $0.42 | 88,700 |
| 2022-07-25 | $0.39 | $0.39 | 139,700 |
| 2022-07-22 | $0.42 | $0.42 | 148,400 |
| 2022-07-21 | $0.42 | $0.42 | 176,600 |
| 2022-07-20 | $0.45 | $0.45 | 142,500 |
| 2022-07-19 | $0.44 | $0.44 | 94,900 |
| 2022-07-18 | $0.43 | $0.43 | 174,200 |
| 2022-07-15 | $0.47 | $0.47 | 119,600 |
| 2022-07-14 | $0.50 | $0.50 | 86,500 |
| 2022-07-13 | $0.50 | $0.50 | 174,200 |
| 2022-07-12 | $0.49 | $0.49 | 156,300 |
| 2022-07-11 | $0.47 | $0.47 | 118,200 |
| 2022-07-08 | $0.48 | $0.48 | 201,100 |
| 2022-07-07 | $0.47 | $0.47 | 75,300 |
| 2022-07-06 | $0.45 | $0.45 | 203,900 |
| 2022-07-05 | $0.46 | $0.46 | 193,800 |
| 2022-07-01 | $0.50 | $0.50 | 191,200 |
| 2022-06-30 | $0.42 | $0.42 | 70,300 |
| 2022-06-29 | $0.42 | $0.42 | 97,300 |
| 2022-06-28 | $0.40 | $0.40 | 439,100 |
| 2022-06-27 | $0.46 | $0.46 | 63,900 |
| 2022-06-24 | $0.46 | $0.46 | 58,900 |
| 2022-06-23 | $0.46 | $0.46 | 260,900 |
| 2022-06-22 | $0.40 | $0.40 | 231,700 |
| 2022-06-21 | $0.44 | $0.44 | 140,600 |
| 2022-06-17 | $0.43 | $0.43 | 121,000 |
| 2022-06-16 | $0.43 | $0.43 | 80,300 |
| 2022-06-15 | $0.36 | $0.35 | 446,100 |
| 2022-06-14 | $0.47 | $0.47 | 36,800 |
| 2022-06-13 | $0.49 | $0.49 | 17,700 |
| 2022-06-10 | $0.47 | $0.47 | 101,100 |
| 2022-06-09 | $0.45 | $0.45 | 134,700 |
| 2022-06-08 | $0.45 | $0.45 | 218,500 |
| 2022-06-07 | $0.49 | $0.49 | 69,700 |
| 2022-06-06 | $0.50 | $0.50 | 313,500 |
| 2022-06-03 | $0.49 | $0.49 | 291,800 |
| 2022-06-02 | $0.52 | $0.52 | 443,500 |
| 2022-06-01 | $0.60 | $0.60 | 74,400 |
| 2022-05-31 | $0.63 | $0.63 | 52,200 |
| 2022-05-27 | $0.53 | $0.53 | 135,000 |
| 2022-05-26 | $0.54 | $0.54 | 63,700 |
| 2022-05-25 | $0.55 | $0.55 | 78,100 |
| 2022-05-24 | $0.56 | $0.56 | 54,800 |
| 2022-05-23 | $0.55 | $0.55 | 85,200 |
| 2022-05-20 | $0.56 | $0.56 | 154,900 |
| 2022-05-19 | $0.60 | $0.60 | 182,300 |
| 2022-05-18 | $0.63 | $0.63 | 116,800 |
| 2022-05-17 | $0.69 | $0.69 | 107,000 |
| 2022-05-16 | $0.73 | $0.73 | 176,200 |
| 2022-05-13 | $0.79 | $0.79 | 118,000 |
| 2022-05-12 | $0.79 | $0.79 | 287,000 |
| 2022-05-11 | $0.70 | $0.70 | 93,400 |
| 2022-05-10 | $0.62 | $0.62 | 160,800 |
| 2022-05-09 | $0.58 | $0.58 | 117,500 |
| 2022-05-06 | $0.55 | $0.55 | 110,700 |
| 2022-05-05 | $0.53 | $0.53 | 59,900 |
| 2022-05-04 | $0.55 | $0.55 | 72,200 |
| 2022-05-03 | $0.55 | $0.55 | 338,800 |
| 2022-05-02 | $0.60 | $0.60 | 293,600 |
| 2022-04-29 | $0.70 | $0.70 | 192,700 |
| 2022-04-28 | $0.64 | $0.64 | 116,900 |
| 2022-04-27 | $0.63 | $0.63 | 237,700 |
| 2022-04-26 | $0.47 | $0.47 | 111,700 |
| 2022-04-25 | $0.47 | $0.47 | 53,400 |
| 2022-04-22 | $0.48 | $0.48 | 13,500 |
| 2022-04-21 | $0.48 | $0.48 | 63,600 |
| 2022-04-20 | $0.48 | $0.48 | 71,600 |
| 2022-04-19 | $0.48 | $0.48 | 38,500 |
| 2022-04-18 | $0.47 | $0.47 | 44,000 |
| 2022-04-14 | $0.50 | $0.50 | 44,400 |
| 2022-04-13 | $0.48 | $0.48 | 86,000 |
| 2022-04-12 | $0.48 | $0.48 | 78,300 |
| 2022-04-11 | $0.49 | $0.49 | 37,500 |
| 2022-04-08 | $0.51 | $0.51 | 57,700 |
| 2022-04-07 | $0.47 | $0.47 | 190,600 |
| 2022-04-06 | $0.45 | $0.45 | 27,800 |
| 2022-04-05 | $0.49 | $0.49 | 98,000 |
| 2022-04-04 | $0.50 | $0.50 | 86,200 |
| 2022-04-01 | $0.45 | $0.45 | 179,900 |
| 2022-03-31 | $0.45 | $0.45 | 63,100 |
| 2022-03-30 | $0.45 | $0.45 | 21,000 |
| 2022-03-29 | $0.45 | $0.45 | 29,300 |
| 2022-03-28 | $0.45 | $0.45 | 50,000 |
| 2022-03-25 | $0.44 | $0.44 | 45,900 |
| 2022-03-24 | $0.45 | $0.45 | 95,900 |
| 2022-03-23 | $0.44 | $0.44 | 32,400 |
| 2022-03-22 | $0.46 | $0.46 | 16,200 |
| 2022-03-21 | $0.44 | $0.44 | 47,400 |
| 2022-03-18 | $0.42 | $0.42 | 355,200 |
| 2022-03-17 | $0.48 | $0.48 | 46,400 |
| 2022-03-16 | $0.47 | $0.47 | 25,800 |
| 2022-03-15 | $0.45 | $0.45 | 24,700 |
| 2022-03-14 | $0.45 | $0.45 | 53,200 |
| 2022-03-11 | $0.45 | $0.45 | 187,200 |
| 2022-03-10 | $0.48 | $0.48 | 49,600 |
| 2022-03-09 | $0.52 | $0.52 | 87,900 |
| 2022-03-08 | $0.45 | $0.45 | 79,600 |
| 2022-03-07 | $0.50 | $0.50 | 153,400 |
| 2022-03-04 | $0.44 | $0.44 | 58,200 |
| 2022-03-03 | $0.44 | $0.44 | 42,600 |
| 2022-03-02 | $0.48 | $0.48 | 22,500 |
| 2022-03-01 | $0.48 | $0.48 | 65,800 |
| 2022-02-28 | $0.49 | $0.49 | 46,700 |
| 2022-02-25 | $0.50 | $0.50 | 79,300 |
| 2022-02-24 | $0.47 | $0.47 | 78,800 |
| 2022-02-23 | $0.46 | $0.46 | 73,100 |
| 2022-02-22 | $0.48 | $0.48 | 68,600 |
| 2022-02-18 | $0.49 | $0.49 | 72,700 |
| 2022-02-17 | $0.50 | $0.50 | 101,800 |
| 2022-02-16 | $0.50 | $0.50 | 92,300 |
| 2022-02-15 | $0.48 | $0.48 | 38,200 |
| 2022-02-14 | $0.48 | $0.48 | 18,900 |
| 2022-02-11 | $0.50 | $0.50 | 188,100 |
| 2022-02-10 | $0.50 | $0.50 | 55,700 |
| 2022-02-09 | $0.49 | $0.49 | 100,400 |
| 2022-02-08 | $0.47 | $0.47 | 50,400 |
| 2022-02-07 | $0.50 | $0.50 | 67,100 |
| 2022-02-04 | $0.51 | $0.51 | 56,700 |
| 2022-02-03 | $0.51 | $0.51 | 150,400 |
| 2022-02-02 | $0.55 | $0.55 | 49,400 |
| 2022-02-01 | $0.55 | $0.55 | 34,600 |
| 2022-01-31 | $0.55 | $0.55 | 95,300 |
| 2022-01-28 | $0.53 | $0.53 | 70,400 |
| 2022-01-27 | $0.53 | $0.53 | 41,600 |
| 2022-01-26 | $0.52 | $0.52 | 651,100 |
| 2022-01-25 | $0.53 | $0.53 | 132,100 |
| 2022-01-24 | $0.63 | $0.63 | 100,500 |
| 2022-01-21 | $0.60 | $0.60 | 116,700 |
| 2022-01-20 | $0.63 | $0.63 | 179,000 |
| 2022-01-19 | $0.63 | $0.63 | 75,800 |
| 2022-01-18 | $0.63 | $0.63 | 138,700 |
| 2022-01-14 | $0.64 | $0.64 | 79,400 |
| 2022-01-13 | $0.64 | $0.64 | 95,200 |
| 2022-01-12 | $0.68 | $0.68 | 203,300 |
| 2022-01-11 | $0.70 | $0.69 | 201,400 |
| 2022-01-10 | $0.55 | $0.55 | 175,700 |
| 2022-01-07 | $0.51 | $0.51 | 376,400 |
| 2022-01-06 | $0.61 | $0.61 | 63,200 |
| 2022-01-05 | $0.61 | $0.61 | 94,500 |
| 2022-01-04 | $0.63 | $0.63 | 172,700 |
| 2022-01-03 | $0.56 | $0.56 | 576,400 |