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
- 2021-01-08 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 | $0.10 | $0.10 | 63,200 |
| 2022-12-29 | $0.10 | $0.10 | 5,000 |
| 2022-12-28 | $0.12 | $0.12 | 0 |
| 2022-12-27 | $0.12 | $0.12 | 50,300 |
| 2022-12-23 | $0.10 | $0.10 | 110,000 |
| 2022-12-22 | $0.11 | $0.11 | 58,600 |
| 2022-12-21 | $0.11 | $0.11 | 104,700 |
| 2022-12-20 | $0.10 | $0.10 | 0 |
| 2022-12-19 | $0.10 | $0.10 | 50,300 |
| 2022-12-16 | $0.11 | $0.11 | 182,400 |
| 2022-12-15 | $0.10 | $0.10 | 73,500 |
| 2022-12-14 | $0.11 | $0.11 | 8,200 |
| 2022-12-13 | $0.10 | $0.10 | 100,000 |
| 2022-12-12 | $0.11 | $0.11 | 65,100 |
| 2022-12-09 | $0.11 | $0.11 | 45,500 |
| 2022-12-08 | $0.11 | $0.11 | 69,600 |
| 2022-12-07 | $0.12 | $0.12 | 147,000 |
| 2022-12-06 | $0.12 | $0.12 | 41,300 |
| 2022-12-05 | $0.13 | $0.13 | 57,000 |
| 2022-12-02 | $0.13 | $0.13 | 173,200 |
| 2022-12-01 | $0.14 | $0.14 | 215,300 |
| 2022-11-30 | $0.12 | $0.12 | 79,600 |
| 2022-11-29 | $0.12 | $0.12 | 73,200 |
| 2022-11-28 | $0.12 | $0.12 | 639,900 |
| 2022-11-25 | $0.07 | $0.07 | 0 |
| 2022-11-23 | $0.07 | $0.07 | 16,300 |
| 2022-11-22 | $0.06 | $0.06 | 20,000 |
| 2022-11-21 | $0.06 | $0.06 | 10,600 |
| 2022-11-18 | $0.06 | $0.06 | 17,200 |
| 2022-11-17 | $0.06 | $0.06 | 13,200 |
| 2022-11-16 | $0.06 | $0.06 | 41,300 |
| 2022-11-15 | $0.07 | $0.07 | 0 |
| 2022-11-14 | $0.07 | $0.07 | 122,700 |
| 2022-11-11 | $0.06 | $0.06 | 35,800 |
| 2022-11-10 | $0.06 | $0.06 | 18,000 |
| 2022-11-09 | $0.07 | $0.07 | 0 |
| 2022-11-08 | $0.07 | $0.07 | 24,000 |
| 2022-11-07 | $0.07 | $0.07 | 0 |
| 2022-11-04 | $0.07 | $0.07 | 69,600 |
| 2022-11-03 | $0.06 | $0.06 | 0 |
| 2022-11-02 | $0.06 | $0.06 | 0 |
| 2022-11-01 | $0.06 | $0.06 | 3,500 |
| 2022-10-31 | $0.06 | $0.06 | 20,000 |
| 2022-10-28 | $0.06 | $0.06 | 30,900 |
| 2022-10-27 | $0.06 | $0.06 | 8,200 |
| 2022-10-26 | $0.07 | $0.07 | 62,500 |
| 2022-10-25 | $0.06 | $0.06 | 5,000 |
| 2022-10-24 | $0.07 | $0.07 | 13,000 |
| 2022-10-21 | $0.07 | $0.07 | 10,000 |
| 2022-10-20 | $0.07 | $0.07 | 0 |
| 2022-10-19 | $0.07 | $0.07 | 283,100 |
| 2022-10-18 | $0.06 | $0.06 | 365,800 |
| 2022-10-17 | $0.06 | $0.06 | 100,000 |
| 2022-10-14 | $0.06 | $0.06 | 82,100 |
| 2022-10-13 | $0.06 | $0.06 | 20,800 |
| 2022-10-12 | $0.05 | $0.05 | 5,000 |
| 2022-10-11 | $0.05 | $0.05 | 700 |
| 2022-10-10 | $0.05 | $0.05 | 5,100 |
| 2022-10-07 | $0.05 | $0.05 | 252,400 |
| 2022-10-06 | $0.05 | $0.05 | 22,000 |
| 2022-10-05 | $0.05 | $0.05 | 0 |
| 2022-10-04 | $0.05 | $0.05 | 900 |
| 2022-10-03 | $0.05 | $0.05 | 3,000 |
| 2022-09-30 | $0.05 | $0.05 | 95,500 |
| 2022-09-29 | $0.04 | $0.04 | 209,000 |
| 2022-09-28 | $0.05 | $0.05 | 40,000 |
| 2022-09-27 | $0.04 | $0.04 | 54,000 |
| 2022-09-26 | $0.04 | $0.04 | 94,300 |
| 2022-09-23 | $0.05 | $0.05 | 270,700 |
| 2022-09-22 | $0.05 | $0.05 | 125,300 |
| 2022-09-21 | $0.05 | $0.05 | 30,000 |
| 2022-09-20 | $0.05 | $0.05 | 15,000 |
| 2022-09-19 | $0.05 | $0.05 | 274,900 |
| 2022-09-16 | $0.05 | $0.05 | 148,200 |
| 2022-09-15 | $0.06 | $0.06 | 0 |
| 2022-09-14 | $0.06 | $0.06 | 10,400 |
| 2022-09-13 | $0.06 | $0.06 | 17,100 |
| 2022-09-12 | $0.06 | $0.06 | 1,600 |
| 2022-09-09 | $0.06 | $0.06 | 37,500 |
| 2022-09-08 | $0.06 | $0.06 | 554,200 |
| 2022-09-07 | $0.06 | $0.06 | 10,100 |
| 2022-09-06 | $0.07 | $0.07 | 48,500 |
| 2022-09-02 | $0.07 | $0.07 | 68,300 |
| 2022-09-01 | $0.07 | $0.07 | 402,400 |
| 2022-08-31 | $0.07 | $0.07 | 113,500 |
| 2022-08-30 | $0.07 | $0.07 | 375,000 |
| 2022-08-29 | $0.07 | $0.07 | 25,600 |
| 2022-08-26 | $0.08 | $0.08 | 79,800 |
| 2022-08-25 | $0.07 | $0.07 | 87,500 |
| 2022-08-24 | $0.07 | $0.07 | 133,000 |
| 2022-08-23 | $0.08 | $0.08 | 8,500 |
| 2022-08-22 | $0.08 | $0.08 | 46,100 |
| 2022-08-19 | $0.08 | $0.08 | 10,000 |
| 2022-08-18 | $0.07 | $0.07 | 21,800 |
| 2022-08-17 | $0.10 | $0.10 | 0 |
| 2022-08-16 | $0.10 | $0.10 | 35,100 |
| 2022-08-15 | $0.09 | $0.09 | 232,300 |
| 2022-08-12 | $0.08 | $0.08 | 167,600 |
| 2022-08-11 | $0.08 | $0.08 | 3,500 |
| 2022-08-10 | $0.08 | $0.08 | 29,000 |
| 2022-08-09 | $0.08 | $0.08 | 0 |
| 2022-08-08 | $0.08 | $0.08 | 200 |
| 2022-08-05 | $0.08 | $0.08 | 2,600 |
| 2022-08-04 | $0.09 | $0.09 | 12,100 |
| 2022-08-03 | $0.07 | $0.07 | 9,400 |
| 2022-08-02 | $0.08 | $0.08 | 17,000 |
| 2022-08-01 | $0.08 | $0.08 | 0 |
| 2022-07-29 | $0.08 | $0.08 | 9,500 |
| 2022-07-28 | $0.08 | $0.08 | 91,700 |
| 2022-07-27 | $0.07 | $0.07 | 0 |
| 2022-07-26 | $0.07 | $0.07 | 500 |
| 2022-07-25 | $0.08 | $0.08 | 50,000 |
| 2022-07-22 | $0.07 | $0.07 | 200 |
| 2022-07-21 | $0.06 | $0.06 | 25,200 |
| 2022-07-20 | $0.07 | $0.07 | 4,000 |
| 2022-07-19 | $0.07 | $0.07 | 0 |
| 2022-07-18 | $0.07 | $0.07 | 0 |
| 2022-07-15 | $0.07 | $0.07 | 10,900 |
| 2022-07-14 | $0.06 | $0.06 | 10,000 |
| 2022-07-13 | $0.06 | $0.06 | 4,000 |
| 2022-07-12 | $0.06 | $0.06 | 21,300 |
| 2022-07-11 | $0.07 | $0.07 | 25,800 |
| 2022-07-08 | $0.06 | $0.06 | 2,000 |
| 2022-07-07 | $0.07 | $0.07 | 0 |
| 2022-07-06 | $0.07 | $0.07 | 9,300 |
| 2022-07-05 | $0.07 | $0.07 | 30,200 |
| 2022-07-01 | $0.07 | $0.07 | 0 |
| 2022-06-30 | $0.07 | $0.07 | 1,400 |
| 2022-06-29 | $0.07 | $0.07 | 300 |
| 2022-06-28 | $0.07 | $0.07 | 0 |
| 2022-06-27 | $0.07 | $0.07 | 15,500 |
| 2022-06-24 | $0.07 | $0.07 | 3,200 |
| 2022-06-23 | $0.07 | $0.07 | 0 |
| 2022-06-22 | $0.07 | $0.07 | 100 |
| 2022-06-21 | $0.07 | $0.07 | 0 |
| 2022-06-17 | $0.07 | $0.07 | 5,100 |
| 2022-06-16 | $0.08 | $0.08 | 800 |
| 2022-06-15 | $0.07 | $0.07 | 0 |
| 2022-06-14 | $0.07 | $0.07 | 58,500 |
| 2022-06-13 | $0.07 | $0.07 | 11,100 |
| 2022-06-10 | $0.07 | $0.07 | 4,000 |
| 2022-06-09 | $0.08 | $0.08 | 15,000 |
| 2022-06-08 | $0.08 | $0.08 | 6,300 |
| 2022-06-07 | $0.08 | $0.08 | 2,300 |
| 2022-06-06 | $0.07 | $0.07 | 100 |
| 2022-06-03 | $0.08 | $0.08 | 18,600 |
| 2022-06-02 | $0.08 | $0.08 | 61,000 |
| 2022-06-01 | $0.07 | $0.07 | 5,000 |
| 2022-05-31 | $0.07 | $0.07 | 51,100 |
| 2022-05-27 | $0.07 | $0.07 | 5,000 |
| 2022-05-26 | $0.07 | $0.07 | 42,100 |
| 2022-05-25 | $0.07 | $0.07 | 159,600 |
| 2022-05-24 | $0.08 | $0.08 | 76,700 |
| 2022-05-23 | $0.07 | $0.07 | 0 |
| 2022-05-20 | $0.07 | $0.07 | 300 |
| 2022-05-19 | $0.07 | $0.07 | 3,500 |
| 2022-05-18 | $0.08 | $0.08 | 46,200 |
| 2022-05-17 | $0.08 | $0.08 | 29,700 |
| 2022-05-16 | $0.08 | $0.08 | 33,700 |
| 2022-05-13 | $0.08 | $0.08 | 174,100 |
| 2022-05-12 | $0.07 | $0.07 | 6,000 |
| 2022-05-11 | $0.07 | $0.07 | 0 |
| 2022-05-10 | $0.07 | $0.07 | 106,700 |
| 2022-05-09 | $0.07 | $0.07 | 74,300 |
| 2022-05-06 | $0.08 | $0.08 | 1,000 |
| 2022-05-05 | $0.08 | $0.08 | 20,200 |
| 2022-05-04 | $0.07 | $0.07 | 0 |
| 2022-05-03 | $0.07 | $0.07 | 12,500 |
| 2022-05-02 | $0.07 | $0.07 | 16,000 |
| 2022-04-29 | $0.08 | $0.08 | 44,600 |
| 2022-04-28 | $0.08 | $0.08 | 101,700 |
| 2022-04-27 | $0.08 | $0.08 | 92,900 |
| 2022-04-26 | $0.08 | $0.08 | 15,500 |
| 2022-04-25 | $0.09 | $0.09 | 37,000 |
| 2022-04-22 | $0.09 | $0.09 | 1,000 |
| 2022-04-21 | $0.09 | $0.09 | 0 |
| 2022-04-20 | $0.09 | $0.09 | 10,200 |
| 2022-04-19 | $0.09 | $0.09 | 11,900 |
| 2022-04-18 | $0.09 | $0.09 | 50,300 |
| 2022-04-14 | $0.09 | $0.09 | 37,100 |
| 2022-04-13 | $0.10 | $0.10 | 11,400 |
| 2022-04-12 | $0.10 | $0.10 | 14,900 |
| 2022-04-11 | $0.09 | $0.09 | 10,300 |
| 2022-04-08 | $0.10 | $0.10 | 26,400 |
| 2022-04-07 | $0.10 | $0.10 | 71,100 |
| 2022-04-06 | $0.10 | $0.10 | 83,500 |
| 2022-04-05 | $0.10 | $0.10 | 14,000 |
| 2022-04-04 | $0.10 | $0.10 | 4,400 |
| 2022-04-01 | $0.10 | $0.10 | 17,500 |
| 2022-03-31 | $0.10 | $0.10 | 97,700 |
| 2022-03-30 | $0.10 | $0.10 | 500 |
| 2022-03-29 | $0.10 | $0.10 | 2,000 |
| 2022-03-28 | $0.10 | $0.10 | 34,700 |
| 2022-03-25 | $0.10 | $0.10 | 36,100 |
| 2022-03-24 | $0.10 | $0.10 | 10,900 |
| 2022-03-23 | $0.10 | $0.10 | 49,000 |
| 2022-03-22 | $0.10 | $0.10 | 30,500 |
| 2022-03-21 | $0.10 | $0.10 | 2,100 |
| 2022-03-18 | $0.10 | $0.10 | 22,000 |
| 2022-03-17 | $0.10 | $0.10 | 20,500 |
| 2022-03-16 | $0.10 | $0.10 | 24,600 |
| 2022-03-15 | $0.10 | $0.10 | 55,300 |
| 2022-03-14 | $0.11 | $0.11 | 8,200 |
| 2022-03-11 | $0.11 | $0.11 | 2,000 |
| 2022-03-10 | $0.11 | $0.11 | 6,000 |
| 2022-03-09 | $0.11 | $0.11 | 1,000 |
| 2022-03-08 | $0.10 | $0.10 | 41,400 |
| 2022-03-07 | $0.10 | $0.10 | 136,200 |
| 2022-03-04 | $0.10 | $0.10 | 70,500 |
| 2022-03-03 | $0.10 | $0.10 | 19,500 |
| 2022-03-02 | $0.10 | $0.10 | 55,400 |
| 2022-03-01 | $0.10 | $0.10 | 31,300 |
| 2022-02-28 | $0.10 | $0.10 | 37,600 |
| 2022-02-25 | $0.10 | $0.10 | 11,500 |
| 2022-02-24 | $0.11 | $0.11 | 800 |
| 2022-02-23 | $0.11 | $0.11 | 106,500 |
| 2022-02-22 | $0.10 | $0.10 | 14,300 |
| 2022-02-18 | $0.10 | $0.10 | 4,500 |
| 2022-02-17 | $0.10 | $0.10 | 76,800 |
| 2022-02-16 | $0.10 | $0.10 | 154,700 |
| 2022-02-15 | $0.10 | $0.10 | 11,400 |
| 2022-02-14 | $0.11 | $0.11 | 79,000 |
| 2022-02-11 | $0.11 | $0.11 | 56,700 |
| 2022-02-10 | $0.11 | $0.11 | 7,300 |
| 2022-02-09 | $0.10 | $0.10 | 29,700 |
| 2022-02-08 | $0.10 | $0.10 | 62,800 |
| 2022-02-07 | $0.10 | $0.10 | 34,300 |
| 2022-02-04 | $0.10 | $0.10 | 11,000 |
| 2022-02-03 | $0.10 | $0.10 | 89,400 |
| 2022-02-02 | $0.10 | $0.10 | 0 |
| 2022-02-01 | $0.10 | $0.10 | 98,800 |
| 2022-01-31 | $0.11 | $0.11 | 34,000 |
| 2022-01-28 | $0.11 | $0.11 | 42,100 |
| 2022-01-27 | $0.11 | $0.11 | 22,800 |
| 2022-01-26 | $0.12 | $0.12 | 28,500 |
| 2022-01-25 | $0.12 | $0.12 | 82,500 |
| 2022-01-24 | $0.12 | $0.12 | 28,000 |
| 2022-01-21 | $0.12 | $0.12 | 111,900 |
| 2022-01-20 | $0.11 | $0.11 | 0 |
| 2022-01-19 | $0.11 | $0.11 | 93,000 |
| 2022-01-18 | $0.11 | $0.11 | 47,900 |
| 2022-01-14 | $0.11 | $0.11 | 6,000 |
| 2022-01-13 | $0.10 | $0.10 | 53,100 |
| 2022-01-12 | $0.11 | $0.11 | 46,600 |
| 2022-01-11 | $0.10 | $0.10 | 22,600 |
| 2022-01-10 | $0.10 | $0.10 | 6,100 |
| 2022-01-07 | $0.11 | $0.11 | 59,700 |
| 2022-01-06 | $0.09 | $0.09 | 256,000 |
| 2022-01-05 | $0.10 | $0.10 | 496,500 |
| 2022-01-04 | $0.09 | $0.09 | 454,400 |
| 2022-01-03 | $0.08 | $0.08 | 1,600 |