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
- 2018-04-17 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 | $0.26 | $0.26 | 126,388 |
| 2022-12-29 | $0.26 | $0.26 | 278,733 |
| 2022-12-28 | $0.27 | $0.27 | 140,094 |
| 2022-12-27 | $0.28 | $0.28 | 144,517 |
| 2022-12-23 | $0.27 | $0.27 | 127,756 |
| 2022-12-22 | $0.27 | $0.27 | 229,981 |
| 2022-12-21 | $0.28 | $0.28 | 164,716 |
| 2022-12-20 | $0.28 | $0.28 | 168,899 |
| 2022-12-19 | $0.28 | $0.28 | 60,755 |
| 2022-12-16 | $0.29 | $0.29 | 63,185 |
| 2022-12-15 | $0.29 | $0.29 | 314,696 |
| 2022-12-14 | $0.30 | $0.30 | 47,215 |
| 2022-12-13 | $0.30 | $0.30 | 109,836 |
| 2022-12-12 | $0.30 | $0.30 | 16,187 |
| 2022-12-09 | $0.29 | $0.29 | 32,394 |
| 2022-12-08 | $0.29 | $0.29 | 153,507 |
| 2022-12-07 | $0.30 | $0.30 | 73,087 |
| 2022-12-06 | $0.29 | $0.29 | 115,580 |
| 2022-12-05 | $0.30 | $0.30 | 221,750 |
| 2022-12-02 | $0.33 | $0.33 | 102,969 |
| 2022-12-01 | $0.34 | $0.34 | 131,449 |
| 2022-11-30 | $0.34 | $0.34 | 191,206 |
| 2022-11-29 | $0.33 | $0.33 | 157,425 |
| 2022-11-28 | $0.32 | $0.32 | 91,508 |
| 2022-11-25 | $0.32 | $0.32 | 34,666 |
| 2022-11-23 | $0.33 | $0.33 | 250,701 |
| 2022-11-22 | $0.29 | $0.29 | 191,685 |
| 2022-11-21 | $0.28 | $0.28 | 170,932 |
| 2022-11-18 | $0.31 | $0.31 | 51,655 |
| 2022-11-17 | $0.30 | $0.30 | 229,033 |
| 2022-11-16 | $0.33 | $0.33 | 87,178 |
| 2022-11-15 | $0.35 | $0.35 | 131,919 |
| 2022-11-14 | $0.35 | $0.35 | 75,004 |
| 2022-11-11 | $0.34 | $0.34 | 226,083 |
| 2022-11-10 | $0.35 | $0.35 | 309,603 |
| 2022-11-09 | $0.36 | $0.36 | 183,635 |
| 2022-11-08 | $0.35 | $0.35 | 238,141 |
| 2022-11-07 | $0.33 | $0.33 | 137,734 |
| 2022-11-04 | $0.30 | $0.30 | 573,959 |
| 2022-11-03 | $0.27 | $0.27 | 282,393 |
| 2022-11-02 | $0.26 | $0.26 | 260,144 |
| 2022-11-01 | $0.25 | $0.25 | 181,068 |
| 2022-10-31 | $0.25 | $0.25 | 44,760 |
| 2022-10-28 | $0.25 | $0.25 | 196,637 |
| 2022-10-27 | $0.24 | $0.24 | 219,405 |
| 2022-10-26 | $0.25 | $0.25 | 392,438 |
| 2022-10-25 | $0.24 | $0.24 | 106,106 |
| 2022-10-24 | $0.23 | $0.23 | 160,313 |
| 2022-10-21 | $0.23 | $0.23 | 561,138 |
| 2022-10-20 | $0.23 | $0.23 | 111,340 |
| 2022-10-19 | $0.23 | $0.23 | 180,734 |
| 2022-10-18 | $0.24 | $0.24 | 58,200 |
| 2022-10-17 | $0.24 | $0.24 | 204,936 |
| 2022-10-14 | $0.24 | $0.24 | 21,210 |
| 2022-10-13 | $0.25 | $0.25 | 36,889 |
| 2022-10-12 | $0.25 | $0.25 | 75,746 |
| 2022-10-11 | $0.25 | $0.25 | 152,465 |
| 2022-10-10 | $0.25 | $0.25 | 78,962 |
| 2022-10-07 | $0.24 | $0.24 | 216,566 |
| 2022-10-06 | $0.25 | $0.25 | 163,882 |
| 2022-10-05 | $0.27 | $0.27 | 49,328 |
| 2022-10-04 | $0.27 | $0.27 | 167,020 |
| 2022-10-03 | $0.27 | $0.27 | 305,890 |
| 2022-09-30 | $0.25 | $0.25 | 271,309 |
| 2022-09-29 | $0.25 | $0.25 | 206,626 |
| 2022-09-28 | $0.23 | $0.23 | 199,353 |
| 2022-09-27 | $0.22 | $0.22 | 158,724 |
| 2022-09-26 | $0.22 | $0.22 | 778,783 |
| 2022-09-23 | $0.25 | $0.25 | 528,861 |
| 2022-09-22 | $0.28 | $0.28 | 377,025 |
| 2022-09-21 | $0.28 | $0.28 | 55,438 |
| 2022-09-20 | $0.28 | $0.28 | 223,162 |
| 2022-09-19 | $0.29 | $0.29 | 136,237 |
| 2022-09-16 | $0.29 | $0.29 | 369,501 |
| 2022-09-15 | $0.30 | $0.30 | 498,483 |
| 2022-09-14 | $0.31 | $0.31 | 627,631 |
| 2022-09-13 | $0.32 | $0.32 | 347,124 |
| 2022-09-12 | $0.32 | $0.32 | 232,290 |
| 2022-09-09 | $0.31 | $0.31 | 97,943 |
| 2022-09-08 | $0.31 | $0.31 | 139,767 |
| 2022-09-07 | $0.31 | $0.31 | 293,928 |
| 2022-09-06 | $0.32 | $0.32 | 230,642 |
| 2022-09-02 | $0.34 | $0.34 | 167,283 |
| 2022-09-01 | $0.34 | $0.34 | 157,224 |
| 2022-08-31 | $0.36 | $0.36 | 196,752 |
| 2022-08-30 | $0.38 | $0.38 | 120,729 |
| 2022-08-29 | $0.40 | $0.40 | 108,237 |
| 2022-08-26 | $0.40 | $0.40 | 267,670 |
| 2022-08-25 | $0.40 | $0.40 | 193,324 |
| 2022-08-24 | $0.41 | $0.41 | 146,996 |
| 2022-08-23 | $0.39 | $0.39 | 157,220 |
| 2022-08-22 | $0.40 | $0.40 | 149,730 |
| 2022-08-19 | $0.42 | $0.42 | 173,505 |
| 2022-08-18 | $0.44 | $0.44 | 63,599 |
| 2022-08-17 | $0.43 | $0.43 | 221,416 |
| 2022-08-16 | $0.45 | $0.45 | 237,023 |
| 2022-08-15 | $0.42 | $0.42 | 704,046 |
| 2022-08-12 | $0.39 | $0.39 | 139,576 |
| 2022-08-11 | $0.39 | $0.39 | 261,866 |
| 2022-08-10 | $0.41 | $0.41 | 76,501 |
| 2022-08-09 | $0.42 | $0.42 | 35,822 |
| 2022-08-08 | $0.40 | $0.40 | 95,095 |
| 2022-08-05 | $0.40 | $0.40 | 112,135 |
| 2022-08-04 | $0.42 | $0.42 | 82,128 |
| 2022-08-03 | $0.41 | $0.41 | 30,803 |
| 2022-08-02 | $0.42 | $0.42 | 151,481 |
| 2022-08-01 | $0.46 | $0.46 | 74,928 |
| 2022-07-29 | $0.43 | $0.43 | 172,548 |
| 2022-07-28 | $0.42 | $0.42 | 133,245 |
| 2022-07-27 | $0.42 | $0.42 | 164,117 |
| 2022-07-26 | $0.37 | $0.37 | 177,465 |
| 2022-07-25 | $0.40 | $0.40 | 109,110 |
| 2022-07-22 | $0.39 | $0.39 | 102,503 |
| 2022-07-21 | $0.40 | $0.40 | 106,480 |
| 2022-07-20 | $0.40 | $0.40 | 119,788 |
| 2022-07-19 | $0.39 | $0.39 | 189,159 |
| 2022-07-18 | $0.38 | $0.38 | 188,973 |
| 2022-07-15 | $0.34 | $0.34 | 560,641 |
| 2022-07-14 | $0.29 | $0.29 | 195,720 |
| 2022-07-13 | $0.28 | $0.28 | 293,577 |
| 2022-07-12 | $0.27 | $0.27 | 77,201 |
| 2022-07-11 | $0.28 | $0.28 | 69,587 |
| 2022-07-08 | $0.28 | $0.28 | 148,871 |
| 2022-07-07 | $0.30 | $0.30 | 166,547 |
| 2022-07-06 | $0.29 | $0.29 | 291,034 |
| 2022-07-05 | $0.31 | $0.31 | 938,894 |
| 2022-07-01 | $0.34 | $0.34 | 188,525 |
| 2022-06-30 | $0.33 | $0.33 | 226,386 |
| 2022-06-29 | $0.36 | $0.36 | 68,112 |
| 2022-06-28 | $0.37 | $0.37 | 237,384 |
| 2022-06-27 | $0.38 | $0.38 | 153,404 |
| 2022-06-24 | $0.36 | $0.36 | 262,982 |
| 2022-06-23 | $0.32 | $0.32 | 519,292 |
| 2022-06-22 | $0.35 | $0.35 | 1,556,923 |
| 2022-06-21 | $0.43 | $0.43 | 207,527 |
| 2022-06-17 | $0.45 | $0.45 | 119,723 |
| 2022-06-16 | $0.45 | $0.45 | 724,400 |
| 2022-06-15 | $0.48 | $0.48 | 883,225 |
| 2022-06-14 | $0.49 | $0.49 | 385,346 |
| 2022-06-13 | $0.51 | $0.51 | 254,810 |
| 2022-06-10 | $0.60 | $0.60 | 271,171 |
| 2022-06-09 | $0.66 | $0.66 | 69,410 |
| 2022-06-08 | $0.66 | $0.66 | 247,329 |
| 2022-06-07 | $0.65 | $0.65 | 453,560 |
| 2022-06-06 | $0.57 | $0.57 | 190,336 |
| 2022-06-03 | $0.55 | $0.55 | 90,565 |
| 2022-06-02 | $0.54 | $0.54 | 95,392 |
| 2022-06-01 | $0.52 | $0.52 | 76,014 |
| 2022-05-31 | $0.51 | $0.51 | 44,265 |
| 2022-05-27 | $0.55 | $0.55 | 32,999 |
| 2022-05-26 | $0.53 | $0.53 | 137,639 |
| 2022-05-25 | $0.50 | $0.50 | 122,999 |
| 2022-05-24 | $0.56 | $0.56 | 248,692 |
| 2022-05-23 | $0.51 | $0.51 | 42,350 |
| 2022-05-20 | $0.49 | $0.49 | 225,549 |
| 2022-05-19 | $0.51 | $0.51 | 1,248,294 |
| 2022-05-18 | $0.57 | $0.57 | 119,503 |
| 2022-05-17 | $0.58 | $0.58 | 60,684 |
| 2022-05-16 | $0.60 | $0.60 | 95,695 |
| 2022-05-13 | $0.59 | $0.59 | 169,011 |
| 2022-05-12 | $0.60 | $0.60 | 254,836 |
| 2022-05-11 | $0.65 | $0.65 | 652,597 |
| 2022-05-10 | $0.54 | $0.54 | 627,456 |
| 2022-05-09 | $0.50 | $0.50 | 366,211 |
| 2022-05-06 | $0.49 | $0.49 | 637,993 |
| 2022-05-05 | $0.54 | $0.54 | 115,820 |
| 2022-05-04 | $0.56 | $0.56 | 130,410 |
| 2022-05-03 | $0.56 | $0.55 | 180,694 |
| 2022-05-02 | $0.53 | $0.53 | 161,813 |
| 2022-04-29 | $0.56 | $0.56 | 617,296 |
| 2022-04-28 | $0.60 | $0.60 | 118,647 |
| 2022-04-27 | $0.58 | $0.58 | 571,338 |
| 2022-04-26 | $0.54 | $0.54 | 546,841 |
| 2022-04-25 | $0.59 | $0.59 | 230,006 |
| 2022-04-22 | $0.60 | $0.60 | 167,049 |
| 2022-04-21 | $0.61 | $0.61 | 1,186,677 |
| 2022-04-20 | $0.60 | $0.60 | 371,287 |
| 2022-04-19 | $0.61 | $0.61 | 259,778 |
| 2022-04-18 | $0.64 | $0.64 | 248,584 |
| 2022-04-14 | $0.65 | $0.65 | 246,135 |
| 2022-04-13 | $0.65 | $0.65 | 187,894 |
| 2022-04-12 | $0.66 | $0.66 | 409,592 |
| 2022-04-11 | $0.66 | $0.66 | 156,793 |
| 2022-04-08 | $0.69 | $0.69 | 205,990 |
| 2022-04-07 | $0.70 | $0.70 | 209,693 |
| 2022-04-06 | $0.67 | $0.66 | 288,973 |
| 2022-04-05 | $0.71 | $0.71 | 29,417 |
| 2022-04-04 | $0.72 | $0.72 | 96,920 |
| 2022-04-01 | $0.72 | $0.72 | 103,931 |
| 2022-03-31 | $0.72 | $0.72 | 137,362 |
| 2022-03-30 | $0.73 | $0.73 | 88,160 |
| 2022-03-29 | $0.73 | $0.73 | 96,255 |
| 2022-03-28 | $0.72 | $0.72 | 95,845 |
| 2022-03-25 | $0.74 | $0.74 | 110,555 |
| 2022-03-24 | $0.73 | $0.73 | 257,270 |
| 2022-03-23 | $0.73 | $0.73 | 139,144 |
| 2022-03-22 | $0.75 | $0.75 | 528,208 |
| 2022-03-21 | $0.81 | $0.81 | 404,131 |
| 2022-03-18 | $0.78 | $0.78 | 108,531 |
| 2022-03-17 | $0.77 | $0.77 | 533,870 |
| 2022-03-16 | $0.70 | $0.70 | 386,409 |
| 2022-03-15 | $0.63 | $0.63 | 289,900 |
| 2022-03-14 | $0.66 | $0.66 | 303,165 |
| 2022-03-11 | $0.68 | $0.68 | 73,876 |
| 2022-03-10 | $0.68 | $0.68 | 541,783 |
| 2022-03-09 | $0.71 | $0.71 | 79,631 |
| 2022-03-08 | $0.72 | $0.72 | 322,267 |
| 2022-03-07 | $0.72 | $0.72 | 477,333 |
| 2022-03-04 | $0.75 | $0.75 | 238,561 |
| 2022-03-03 | $0.75 | $0.75 | 388,972 |
| 2022-03-02 | $0.78 | $0.78 | 264,121 |
| 2022-03-01 | $0.80 | $0.80 | 482,405 |
| 2022-02-28 | $0.75 | $0.75 | 1,072,421 |
| 2022-02-25 | $0.80 | $0.80 | 905,179 |
| 2022-02-24 | $0.66 | $0.66 | 336,173 |
| 2022-02-23 | $0.66 | $0.66 | 601,516 |
| 2022-02-22 | $0.68 | $0.68 | 551,435 |
| 2022-02-18 | $0.71 | $0.71 | 171,717 |
| 2022-02-17 | $0.73 | $0.73 | 864,539 |
| 2022-02-16 | $0.77 | $0.77 | 119,858 |
| 2022-02-15 | $0.76 | $0.76 | 619,351 |
| 2022-02-14 | $0.79 | $0.79 | 275,092 |
| 2022-02-11 | $0.77 | $0.77 | 444,555 |
| 2022-02-10 | $0.78 | $0.78 | 179,530 |
| 2022-02-09 | $0.77 | $0.77 | 222,236 |
| 2022-02-08 | $0.76 | $0.76 | 468,716 |
| 2022-02-07 | $0.75 | $0.75 | 177,723 |
| 2022-02-04 | $0.73 | $0.73 | 419,130 |
| 2022-02-03 | $0.71 | $0.71 | 212,469 |
| 2022-02-02 | $0.75 | $0.75 | 644,623 |
| 2022-02-01 | $0.76 | $0.76 | 649,005 |
| 2022-01-31 | $0.81 | $0.81 | 352,130 |
| 2022-01-28 | $0.83 | $0.83 | 297,321 |
| 2022-01-27 | $0.83 | $0.83 | 444,337 |
| 2022-01-26 | $0.86 | $0.86 | 222,715 |
| 2022-01-25 | $0.91 | $0.91 | 370,577 |
| 2022-01-24 | $0.86 | $0.86 | 1,036,814 |
| 2022-01-21 | $0.90 | $0.90 | 396,470 |
| 2022-01-20 | $0.93 | $0.93 | 549,784 |
| 2022-01-19 | $1.00 | $1.00 | 221,914 |
| 2022-01-18 | $0.99 | $0.99 | 539,708 |
| 2022-01-14 | $1.06 | $1.06 | 173,075 |
| 2022-01-13 | $1.11 | $1.11 | 1,138,796 |
| 2022-01-12 | $1.07 | $1.07 | 597,878 |
| 2022-01-11 | $1.03 | $1.03 | 237,710 |
| 2022-01-10 | $1.00 | $1.00 | 182,942 |
| 2022-01-07 | $0.99 | $0.99 | 178,509 |
| 2022-01-06 | $0.96 | $0.96 | 189,937 |
| 2022-01-05 | $0.97 | $0.97 | 367,397 |
| 2022-01-04 | $1.04 | $1.04 | 247,752 |
| 2022-01-03 | $1.00 | $1.00 | 96,025 |