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
- 1995-08-18 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 | $0.17 | $0.17 | 212,200 |
| 2022-12-29 | $0.18 | $0.18 | 27,500 |
| 2022-12-28 | $0.18 | $0.18 | 72,500 |
| 2022-12-27 | $0.18 | $0.18 | 138,500 |
| 2022-12-23 | $0.18 | $0.18 | 82,400 |
| 2022-12-22 | $0.19 | $0.19 | 24,400 |
| 2022-12-21 | $0.20 | $0.20 | 37,800 |
| 2022-12-20 | $0.19 | $0.19 | 11,200 |
| 2022-12-19 | $0.20 | $0.20 | 184,000 |
| 2022-12-16 | $0.20 | $0.20 | 8,700 |
| 2022-12-15 | $0.20 | $0.20 | 13,100 |
| 2022-12-14 | $0.20 | $0.20 | 8,800 |
| 2022-12-13 | $0.19 | $0.19 | 8,700 |
| 2022-12-12 | $0.20 | $0.20 | 13,200 |
| 2022-12-09 | $0.19 | $0.19 | 29,100 |
| 2022-12-08 | $0.20 | $0.20 | 35,100 |
| 2022-12-07 | $0.20 | $0.20 | 20,400 |
| 2022-12-06 | $0.21 | $0.21 | 111,100 |
| 2022-12-05 | $0.21 | $0.21 | 66,600 |
| 2022-12-02 | $0.21 | $0.21 | 59,400 |
| 2022-12-01 | $0.22 | $0.22 | 41,100 |
| 2022-11-30 | $0.21 | $0.21 | 104,700 |
| 2022-11-29 | $0.22 | $0.22 | 169,300 |
| 2022-11-28 | $0.21 | $0.21 | 150,000 |
| 2022-11-25 | $0.20 | $0.20 | 9,600 |
| 2022-11-23 | $0.22 | $0.22 | 4,700 |
| 2022-11-22 | $0.21 | $0.21 | 78,400 |
| 2022-11-21 | $0.22 | $0.22 | 50,100 |
| 2022-11-18 | $0.21 | $0.21 | 104,400 |
| 2022-11-17 | $0.22 | $0.22 | 128,400 |
| 2022-11-16 | $0.20 | $0.20 | 470,200 |
| 2022-11-15 | $0.20 | $0.20 | 561,500 |
| 2022-11-14 | $0.19 | $0.19 | 551,600 |
| 2022-11-11 | $0.15 | $0.15 | 15,900 |
| 2022-11-10 | $0.15 | $0.15 | 74,500 |
| 2022-11-09 | $0.14 | $0.14 | 10,000 |
| 2022-11-08 | $0.14 | $0.14 | 104,200 |
| 2022-11-07 | $0.14 | $0.14 | 15,100 |
| 2022-11-04 | $0.15 | $0.15 | 52,600 |
| 2022-11-03 | $0.14 | $0.14 | 26,500 |
| 2022-11-02 | $0.14 | $0.14 | 31,300 |
| 2022-11-01 | $0.14 | $0.14 | 62,500 |
| 2022-10-31 | $0.14 | $0.14 | 12,000 |
| 2022-10-28 | $0.14 | $0.14 | 54,600 |
| 2022-10-27 | $0.14 | $0.14 | 107,600 |
| 2022-10-26 | $0.14 | $0.14 | 12,500 |
| 2022-10-25 | $0.15 | $0.15 | 59,200 |
| 2022-10-24 | $0.14 | $0.14 | 64,000 |
| 2022-10-21 | $0.14 | $0.14 | 25,600 |
| 2022-10-20 | $0.14 | $0.14 | 185,000 |
| 2022-10-19 | $0.16 | $0.16 | 182,900 |
| 2022-10-18 | $0.16 | $0.16 | 22,500 |
| 2022-10-17 | $0.16 | $0.16 | 155,800 |
| 2022-10-14 | $0.15 | $0.15 | 339,900 |
| 2022-10-13 | $0.14 | $0.14 | 100,400 |
| 2022-10-12 | $0.13 | $0.13 | 49,900 |
| 2022-10-11 | $0.13 | $0.13 | 291,600 |
| 2022-10-10 | $0.13 | $0.13 | 80,400 |
| 2022-10-07 | $0.14 | $0.14 | 165,000 |
| 2022-10-06 | $0.12 | $0.12 | 93,200 |
| 2022-10-05 | $0.12 | $0.12 | 69,700 |
| 2022-10-04 | $0.12 | $0.12 | 35,400 |
| 2022-10-03 | $0.11 | $0.11 | 151,300 |
| 2022-09-30 | $0.11 | $0.11 | 135,800 |
| 2022-09-29 | $0.12 | $0.12 | 67,800 |
| 2022-09-28 | $0.11 | $0.11 | 0 |
| 2022-09-27 | $0.11 | $0.11 | 21,900 |
| 2022-09-26 | $0.11 | $0.11 | 62,000 |
| 2022-09-23 | $0.11 | $0.11 | 232,000 |
| 2022-09-22 | $0.12 | $0.12 | 63,100 |
| 2022-09-21 | $0.11 | $0.11 | 44,700 |
| 2022-09-20 | $0.11 | $0.11 | 3,400 |
| 2022-09-19 | $0.11 | $0.11 | 85,800 |
| 2022-09-16 | $0.11 | $0.11 | 310,200 |
| 2022-09-15 | $0.11 | $0.11 | 103,500 |
| 2022-09-14 | $0.12 | $0.12 | 21,100 |
| 2022-09-13 | $0.11 | $0.11 | 7,600 |
| 2022-09-12 | $0.11 | $0.11 | 4,000 |
| 2022-09-09 | $0.11 | $0.11 | 47,200 |
| 2022-09-08 | $0.11 | $0.11 | 303,500 |
| 2022-09-07 | $0.11 | $0.11 | 62,800 |
| 2022-09-06 | $0.11 | $0.11 | 20,600 |
| 2022-09-02 | $0.11 | $0.11 | 29,900 |
| 2022-09-01 | $0.12 | $0.12 | 97,200 |
| 2022-08-31 | $0.12 | $0.12 | 64,100 |
| 2022-08-30 | $0.11 | $0.11 | 106,000 |
| 2022-08-29 | $0.11 | $0.11 | 208,000 |
| 2022-08-26 | $0.11 | $0.11 | 39,600 |
| 2022-08-25 | $0.11 | $0.11 | 15,400 |
| 2022-08-24 | $0.11 | $0.11 | 79,100 |
| 2022-08-23 | $0.11 | $0.11 | 56,800 |
| 2022-08-22 | $0.11 | $0.11 | 28,300 |
| 2022-08-19 | $0.11 | $0.11 | 173,600 |
| 2022-08-18 | $0.11 | $0.11 | 20,100 |
| 2022-08-17 | $0.11 | $0.11 | 67,300 |
| 2022-08-16 | $0.11 | $0.11 | 68,400 |
| 2022-08-15 | $0.11 | $0.11 | 256,700 |
| 2022-08-12 | $0.10 | $0.10 | 42,000 |
| 2022-08-11 | $0.09 | $0.09 | 20,400 |
| 2022-08-10 | $0.09 | $0.09 | 700 |
| 2022-08-09 | $0.09 | $0.09 | 3,500 |
| 2022-08-08 | $0.09 | $0.09 | 3,600 |
| 2022-08-05 | $0.09 | $0.09 | 200 |
| 2022-08-04 | $0.10 | $0.10 | 17,000 |
| 2022-08-03 | $0.10 | $0.10 | 2,500 |
| 2022-08-02 | $0.10 | $0.10 | 80,800 |
| 2022-08-01 | $0.10 | $0.10 | 130,200 |
| 2022-07-29 | $0.10 | $0.10 | 164,100 |
| 2022-07-28 | $0.09 | $0.09 | 1,000 |
| 2022-07-27 | $0.10 | $0.10 | 12,400 |
| 2022-07-26 | $0.10 | $0.10 | 30,500 |
| 2022-07-25 | $0.10 | $0.10 | 5,600 |
| 2022-07-22 | $0.09 | $0.09 | 24,200 |
| 2022-07-21 | $0.10 | $0.10 | 52,000 |
| 2022-07-20 | $0.09 | $0.09 | 30,000 |
| 2022-07-19 | $0.10 | $0.10 | 1,000 |
| 2022-07-18 | $0.10 | $0.10 | 11,000 |
| 2022-07-15 | $0.10 | $0.10 | 49,400 |
| 2022-07-14 | $0.09 | $0.09 | 25,000 |
| 2022-07-13 | $0.09 | $0.09 | 114,000 |
| 2022-07-12 | $0.10 | $0.10 | 0 |
| 2022-07-11 | $0.10 | $0.10 | 200 |
| 2022-07-08 | $0.10 | $0.10 | 300 |
| 2022-07-07 | $0.10 | $0.10 | 11,300 |
| 2022-07-06 | $0.09 | $0.09 | 25,800 |
| 2022-07-05 | $0.10 | $0.10 | 32,900 |
| 2022-07-01 | $0.10 | $0.10 | 100 |
| 2022-06-30 | $0.09 | $0.09 | 82,700 |
| 2022-06-29 | $0.09 | $0.09 | 69,400 |
| 2022-06-28 | $0.10 | $0.10 | 183,500 |
| 2022-06-27 | $0.10 | $0.10 | 29,700 |
| 2022-06-24 | $0.10 | $0.10 | 35,300 |
| 2022-06-23 | $0.09 | $0.09 | 86,300 |
| 2022-06-22 | $0.10 | $0.10 | 60,500 |
| 2022-06-21 | $0.10 | $0.10 | 22,700 |
| 2022-06-17 | $0.10 | $0.10 | 59,800 |
| 2022-06-16 | $0.10 | $0.10 | 6,300 |
| 2022-06-15 | $0.10 | $0.10 | 106,200 |
| 2022-06-14 | $0.10 | $0.10 | 1,000 |
| 2022-06-13 | $0.09 | $0.09 | 29,500 |
| 2022-06-10 | $0.09 | $0.09 | 270,800 |
| 2022-06-09 | $0.10 | $0.10 | 135,200 |
| 2022-06-08 | $0.11 | $0.11 | 6,900 |
| 2022-06-07 | $0.11 | $0.11 | 129,300 |
| 2022-06-06 | $0.11 | $0.11 | 123,800 |
| 2022-06-03 | $0.10 | $0.10 | 17,500 |
| 2022-06-02 | $0.11 | $0.11 | 10,100 |
| 2022-06-01 | $0.11 | $0.11 | 261,700 |
| 2022-05-31 | $0.11 | $0.11 | 79,500 |
| 2022-05-27 | $0.10 | $0.10 | 134,900 |
| 2022-05-26 | $0.09 | $0.09 | 90,100 |
| 2022-05-25 | $0.11 | $0.11 | 301,400 |
| 2022-05-24 | $0.09 | $0.09 | 375,600 |
| 2022-05-23 | $0.09 | $0.09 | 78,500 |
| 2022-05-20 | $0.09 | $0.09 | 370,200 |
| 2022-05-19 | $0.08 | $0.08 | 9,900 |
| 2022-05-18 | $0.08 | $0.08 | 275,000 |
| 2022-05-17 | $0.08 | $0.08 | 126,700 |
| 2022-05-16 | $0.08 | $0.08 | 143,300 |
| 2022-05-13 | $0.08 | $0.08 | 26,000 |
| 2022-05-12 | $0.08 | $0.08 | 160,000 |
| 2022-05-11 | $0.08 | $0.08 | 20,000 |
| 2022-05-10 | $0.07 | $0.07 | 106,800 |
| 2022-05-09 | $0.07 | $0.07 | 81,400 |
| 2022-05-06 | $0.07 | $0.07 | 153,200 |
| 2022-05-05 | $0.07 | $0.07 | 782,400 |
| 2022-05-04 | $0.08 | $0.08 | 120,500 |
| 2022-05-03 | $0.08 | $0.08 | 211,900 |
| 2022-05-02 | $0.08 | $0.08 | 182,200 |
| 2022-04-29 | $0.08 | $0.08 | 24,500 |
| 2022-04-28 | $0.09 | $0.09 | 37,000 |
| 2022-04-27 | $0.09 | $0.09 | 69,400 |
| 2022-04-26 | $0.09 | $0.09 | 195,700 |
| 2022-04-25 | $0.09 | $0.09 | 508,700 |
| 2022-04-22 | $0.08 | $0.08 | 500 |
| 2022-04-21 | $0.08 | $0.08 | 700 |
| 2022-04-20 | $0.08 | $0.08 | 19,800 |
| 2022-04-19 | $0.08 | $0.08 | 59,500 |
| 2022-04-18 | $0.08 | $0.08 | 39,900 |
| 2022-04-14 | $0.08 | $0.08 | 122,200 |
| 2022-04-13 | $0.08 | $0.08 | 145,300 |
| 2022-04-12 | $0.08 | $0.08 | 11,500 |
| 2022-04-11 | $0.08 | $0.08 | 80,000 |
| 2022-04-08 | $0.08 | $0.08 | 31,100 |
| 2022-04-07 | $0.08 | $0.08 | 34,400 |
| 2022-04-06 | $0.08 | $0.08 | 45,100 |
| 2022-04-05 | $0.08 | $0.08 | 37,300 |
| 2022-04-04 | $0.08 | $0.08 | 141,900 |
| 2022-04-01 | $0.08 | $0.08 | 68,000 |
| 2022-03-31 | $0.08 | $0.08 | 192,300 |
| 2022-03-30 | $0.08 | $0.08 | 658,300 |
| 2022-03-29 | $0.07 | $0.07 | 111,600 |
| 2022-03-28 | $0.07 | $0.07 | 13,000 |
| 2022-03-25 | $0.07 | $0.07 | 0 |
| 2022-03-24 | $0.07 | $0.07 | 44,600 |
| 2022-03-23 | $0.07 | $0.07 | 7,100 |
| 2022-03-22 | $0.07 | $0.07 | 41,400 |
| 2022-03-21 | $0.07 | $0.07 | 173,600 |
| 2022-03-18 | $0.07 | $0.07 | 112,200 |
| 2022-03-17 | $0.07 | $0.07 | 161,000 |
| 2022-03-16 | $0.07 | $0.07 | 265,200 |
| 2022-03-15 | $0.07 | $0.07 | 156,400 |
| 2022-03-14 | $0.07 | $0.07 | 131,100 |
| 2022-03-11 | $0.07 | $0.07 | 127,600 |
| 2022-03-10 | $0.07 | $0.07 | 94,400 |
| 2022-03-09 | $0.07 | $0.07 | 59,400 |
| 2022-03-08 | $0.06 | $0.06 | 133,100 |
| 2022-03-07 | $0.07 | $0.07 | 56,700 |
| 2022-03-04 | $0.07 | $0.07 | 68,000 |
| 2022-03-03 | $0.07 | $0.07 | 10,500 |
| 2022-03-02 | $0.07 | $0.07 | 10,100 |
| 2022-03-01 | $0.07 | $0.07 | 0 |
| 2022-02-28 | $0.07 | $0.07 | 25,000 |
| 2022-02-25 | $0.07 | $0.07 | 0 |
| 2022-02-24 | $0.07 | $0.07 | 30,000 |
| 2022-02-23 | $0.07 | $0.07 | 12,000 |
| 2022-02-22 | $0.07 | $0.07 | 16,000 |
| 2022-02-18 | $0.07 | $0.07 | 30,600 |
| 2022-02-17 | $0.07 | $0.07 | 165,800 |
| 2022-02-16 | $0.07 | $0.07 | 46,100 |
| 2022-02-15 | $0.07 | $0.07 | 195,000 |
| 2022-02-14 | $0.07 | $0.07 | 101,500 |
| 2022-02-11 | $0.07 | $0.07 | 4,500 |
| 2022-02-10 | $0.07 | $0.07 | 25,000 |
| 2022-02-09 | $0.07 | $0.07 | 56,500 |
| 2022-02-08 | $0.08 | $0.08 | 21,600 |
| 2022-02-07 | $0.08 | $0.08 | 3,600 |
| 2022-02-04 | $0.08 | $0.08 | 79,800 |
| 2022-02-03 | $0.08 | $0.08 | 180,600 |
| 2022-02-02 | $0.07 | $0.07 | 221,300 |
| 2022-02-01 | $0.07 | $0.07 | 32,900 |
| 2022-01-31 | $0.09 | $0.09 | 93,600 |
| 2022-01-28 | $0.07 | $0.07 | 78,600 |
| 2022-01-27 | $0.06 | $0.06 | 52,800 |
| 2022-01-26 | $0.07 | $0.07 | 0 |
| 2022-01-25 | $0.07 | $0.07 | 3,100 |
| 2022-01-24 | $0.08 | $0.08 | 600 |
| 2022-01-21 | $0.08 | $0.08 | 205,600 |
| 2022-01-20 | $0.07 | $0.07 | 13,300 |
| 2022-01-19 | $0.07 | $0.07 | 198,500 |
| 2022-01-18 | $0.07 | $0.07 | 17,900 |
| 2022-01-14 | $0.07 | $0.07 | 442,300 |
| 2022-01-13 | $0.07 | $0.07 | 77,700 |
| 2022-01-12 | $0.06 | $0.06 | 67,400 |
| 2022-01-11 | $0.07 | $0.07 | 149,600 |
| 2022-01-10 | $0.06 | $0.06 | 154,300 |
| 2022-01-07 | $0.06 | $0.06 | 85,200 |
| 2022-01-06 | $0.05 | $0.05 | 327,300 |
| 2022-01-05 | $0.06 | $0.06 | 500 |
| 2022-01-04 | $0.05 | $0.05 | 3,500 |
| 2022-01-03 | $0.05 | $0.05 | 2,600 |