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
- 2013-10-07 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 | $0.20 | $0.20 | 22,346 |
| 2022-12-29 | $0.15 | $0.15 | 24,500 |
| 2022-12-28 | $0.17 | $0.17 | 2,500 |
| 2022-12-27 | $0.13 | $0.13 | 2,749 |
| 2022-12-23 | $0.14 | $0.14 | 16,500 |
| 2022-12-22 | $0.12 | $0.12 | 0 |
| 2022-12-21 | $0.12 | $0.12 | 800 |
| 2022-12-20 | $0.12 | $0.12 | 235 |
| 2022-12-19 | $0.12 | $0.12 | 0 |
| 2022-12-16 | $0.12 | $0.12 | 0 |
| 2022-12-15 | $0.12 | $0.12 | 27,500 |
| 2022-12-14 | $0.12 | $0.12 | 0 |
| 2022-12-13 | $0.12 | $0.12 | 0 |
| 2022-12-12 | $0.12 | $0.12 | 0 |
| 2022-12-09 | $0.12 | $0.12 | 0 |
| 2022-12-08 | $0.12 | $0.12 | 2,300 |
| 2022-12-07 | $0.12 | $0.12 | 0 |
| 2022-12-06 | $0.12 | $0.12 | 500 |
| 2022-12-05 | $0.11 | $0.11 | 2,150 |
| 2022-12-02 | $0.12 | $0.12 | 0 |
| 2022-12-01 | $0.12 | $0.12 | 0 |
| 2022-11-30 | $0.12 | $0.12 | 0 |
| 2022-11-29 | $0.12 | $0.12 | 4,800 |
| 2022-11-28 | $0.12 | $0.12 | 0 |
| 2022-11-25 | $0.12 | $0.12 | 0 |
| 2022-11-23 | $0.12 | $0.12 | 0 |
| 2022-11-22 | $0.12 | $0.12 | 0 |
| 2022-11-21 | $0.12 | $0.12 | 0 |
| 2022-11-18 | $0.12 | $0.12 | 0 |
| 2022-11-17 | $0.12 | $0.12 | 300 |
| 2022-11-16 | $0.12 | $0.12 | 0 |
| 2022-11-15 | $0.12 | $0.12 | 500 |
| 2022-11-14 | $0.11 | $0.11 | 0 |
| 2022-11-11 | $0.11 | $0.11 | 0 |
| 2022-11-10 | $0.11 | $0.11 | 1,500 |
| 2022-11-09 | $0.11 | $0.11 | 26,666 |
| 2022-11-08 | $0.12 | $0.12 | 10,000 |
| 2022-11-07 | $0.12 | $0.12 | 15,000 |
| 2022-11-04 | $0.12 | $0.12 | 15,000 |
| 2022-11-03 | $0.12 | $0.12 | 50,400 |
| 2022-11-02 | $0.14 | $0.14 | 7,715 |
| 2022-11-01 | $0.16 | $0.16 | 500 |
| 2022-10-31 | $0.15 | $0.15 | 1,000 |
| 2022-10-28 | $0.15 | $0.15 | 6,100 |
| 2022-10-27 | $0.16 | $0.16 | 500 |
| 2022-10-26 | $0.17 | $0.17 | 324 |
| 2022-10-25 | $0.16 | $0.16 | 1,000 |
| 2022-10-24 | $0.15 | $0.15 | 6,005 |
| 2022-10-21 | $0.17 | $0.17 | 0 |
| 2022-10-20 | $0.17 | $0.17 | 0 |
| 2022-10-19 | $0.17 | $0.17 | 3,633 |
| 2022-10-18 | $0.18 | $0.18 | 35,848 |
| 2022-10-17 | $0.18 | $0.18 | 0 |
| 2022-10-14 | $0.18 | $0.18 | 0 |
| 2022-10-13 | $0.18 | $0.18 | 5,750 |
| 2022-10-12 | $0.18 | $0.18 | 50,056 |
| 2022-10-11 | $0.17 | $0.17 | 5,000 |
| 2022-10-10 | $0.17 | $0.17 | 11,000 |
| 2022-10-07 | $0.17 | $0.17 | 9,500 |
| 2022-10-06 | $0.17 | $0.17 | 16,990 |
| 2022-10-05 | $0.16 | $0.16 | 2,000 |
| 2022-10-04 | $0.16 | $0.16 | 12,402 |
| 2022-10-03 | $0.15 | $0.15 | 10,000 |
| 2022-09-30 | $0.15 | $0.15 | 11,600 |
| 2022-09-29 | $0.15 | $0.15 | 73,800 |
| 2022-09-28 | $0.14 | $0.14 | 20,000 |
| 2022-09-27 | $0.13 | $0.13 | 13,000 |
| 2022-09-26 | $0.13 | $0.13 | 6,900 |
| 2022-09-23 | $0.13 | $0.13 | 13,000 |
| 2022-09-22 | $0.13 | $0.13 | 18,500 |
| 2022-09-21 | $0.13 | $0.13 | 3,000 |
| 2022-09-20 | $0.13 | $0.13 | 2,000 |
| 2022-09-19 | $0.13 | $0.13 | 5,200 |
| 2022-09-16 | $0.12 | $0.12 | 11,000 |
| 2022-09-15 | $0.12 | $0.12 | 10,000 |
| 2022-09-14 | $0.12 | $0.12 | 3,000 |
| 2022-09-13 | $0.11 | $0.11 | 0 |
| 2022-09-12 | $0.11 | $0.11 | 5,020 |
| 2022-09-09 | $0.11 | $0.11 | 0 |
| 2022-09-08 | $0.11 | $0.11 | 0 |
| 2022-09-07 | $0.11 | $0.11 | 8,850 |
| 2022-09-06 | $0.11 | $0.11 | 0 |
| 2022-09-02 | $0.11 | $0.11 | 0 |
| 2022-09-01 | $0.11 | $0.11 | 0 |
| 2022-08-31 | $0.11 | $0.11 | 1,000 |
| 2022-08-30 | $0.11 | $0.11 | 8,658 |
| 2022-08-29 | $0.11 | $0.11 | 25,000 |
| 2022-08-26 | $0.11 | $0.11 | 0 |
| 2022-08-25 | $0.11 | $0.11 | 5,000 |
| 2022-08-24 | $0.10 | $0.10 | 6,918 |
| 2022-08-23 | $0.11 | $0.11 | 0 |
| 2022-08-22 | $0.11 | $0.11 | 3,000 |
| 2022-08-19 | $0.10 | $0.10 | 31,918 |
| 2022-08-18 | $0.11 | $0.11 | 350 |
| 2022-08-17 | $0.12 | $0.12 | 0 |
| 2022-08-16 | $0.12 | $0.12 | 0 |
| 2022-08-15 | $0.12 | $0.12 | 6,700 |
| 2022-08-12 | $0.12 | $0.12 | 0 |
| 2022-08-11 | $0.12 | $0.12 | 5,000 |
| 2022-08-10 | $0.12 | $0.12 | 900 |
| 2022-08-09 | $0.12 | $0.12 | 1,666 |
| 2022-08-08 | $0.12 | $0.12 | 100 |
| 2022-08-05 | $0.12 | $0.12 | 16,300 |
| 2022-08-04 | $0.11 | $0.11 | 0 |
| 2022-08-03 | $0.11 | $0.11 | 0 |
| 2022-08-02 | $0.11 | $0.11 | 4,850 |
| 2022-08-01 | $0.11 | $0.11 | 0 |
| 2022-07-29 | $0.11 | $0.11 | 10,500 |
| 2022-07-28 | $0.12 | $0.12 | 11,000 |
| 2022-07-27 | $0.12 | $0.12 | 0 |
| 2022-07-26 | $0.12 | $0.12 | 68,700 |
| 2022-07-25 | $0.13 | $0.13 | 19,830 |
| 2022-07-22 | $0.14 | $0.14 | 13,870 |
| 2022-07-21 | $0.15 | $0.15 | 5,000 |
| 2022-07-20 | $0.16 | $0.16 | 21,500 |
| 2022-07-19 | $0.16 | $0.16 | 10,500 |
| 2022-07-18 | $0.16 | $0.16 | 26,536 |
| 2022-07-15 | $0.16 | $0.16 | 19,400 |
| 2022-07-14 | $0.16 | $0.16 | 37,000 |
| 2022-07-13 | $0.16 | $0.16 | 15,150 |
| 2022-07-12 | $0.15 | $0.15 | 15,000 |
| 2022-07-11 | $0.16 | $0.16 | 18,854 |
| 2022-07-08 | $0.15 | $0.15 | 25,000 |
| 2022-07-07 | $0.15 | $0.15 | 15,000 |
| 2022-07-06 | $0.15 | $0.15 | 11,800 |
| 2022-07-05 | $0.15 | $0.15 | 31,100 |
| 2022-07-01 | $0.14 | $0.14 | 10,000 |
| 2022-06-30 | $0.15 | $0.15 | 54,278 |
| 2022-06-29 | $0.16 | $0.16 | 141,639 |
| 2022-06-28 | $0.19 | $0.19 | 326,741 |
| 2022-06-27 | $0.12 | $0.12 | 162,700 |
| 2022-06-24 | $0.10 | $0.10 | 50,500 |
| 2022-06-23 | $0.10 | $0.10 | 17,000 |
| 2022-06-22 | $0.09 | $0.09 | 2,000 |
| 2022-06-21 | $0.09 | $0.09 | 34,500 |
| 2022-06-17 | $0.09 | $0.09 | 11,400 |
| 2022-06-16 | $0.08 | $0.08 | 3,250 |
| 2022-06-15 | $0.08 | $0.08 | 10,700 |
| 2022-06-14 | $0.08 | $0.08 | 0 |
| 2022-06-13 | $0.08 | $0.08 | 3,590 |
| 2022-06-10 | $0.08 | $0.08 | 500 |
| 2022-06-09 | $0.08 | $0.08 | 18,900 |
| 2022-06-08 | $0.08 | $0.08 | 0 |
| 2022-06-07 | $0.08 | $0.08 | 47,000 |
| 2022-06-06 | $0.07 | $0.07 | 20,060 |
| 2022-06-03 | $0.07 | $0.07 | 23,000 |
| 2022-06-02 | $0.08 | $0.08 | 28,400 |
| 2022-06-01 | $0.07 | $0.07 | 25,000 |
| 2022-05-31 | $0.07 | $0.07 | 17,500 |
| 2022-05-27 | $0.07 | $0.07 | 25,000 |
| 2022-05-26 | $0.07 | $0.07 | 20,000 |
| 2022-05-25 | $0.07 | $0.07 | 21,000 |
| 2022-05-24 | $0.07 | $0.07 | 29,500 |
| 2022-05-23 | $0.07 | $0.07 | 20,000 |
| 2022-05-20 | $0.07 | $0.07 | 27,500 |
| 2022-05-19 | $0.07 | $0.07 | 21,000 |
| 2022-05-18 | $0.07 | $0.07 | 30,000 |
| 2022-05-17 | $0.07 | $0.07 | 30,000 |
| 2022-05-16 | $0.08 | $0.08 | 43,400 |
| 2022-05-13 | $0.08 | $0.08 | 41,000 |
| 2022-05-12 | $0.07 | $0.07 | 70,200 |
| 2022-05-11 | $0.07 | $0.07 | 50,650 |
| 2022-05-10 | $0.07 | $0.07 | 32,000 |
| 2022-05-09 | $0.07 | $0.07 | 31,000 |
| 2022-05-06 | $0.07 | $0.07 | 44,800 |
| 2022-05-05 | $0.07 | $0.07 | 31,000 |
| 2022-05-04 | $0.07 | $0.07 | 60,000 |
| 2022-05-03 | $0.07 | $0.07 | 20,000 |
| 2022-05-02 | $0.07 | $0.07 | 55,000 |
| 2022-04-29 | $0.07 | $0.07 | 105,000 |
| 2022-04-28 | $0.07 | $0.07 | 56,700 |
| 2022-04-27 | $0.08 | $0.08 | 123,000 |
| 2022-04-26 | $0.08 | $0.08 | 85,000 |
| 2022-04-25 | $0.08 | $0.08 | 16,000 |
| 2022-04-22 | $0.08 | $0.08 | 50,800 |
| 2022-04-21 | $0.08 | $0.08 | 51,035 |
| 2022-04-20 | $0.09 | $0.09 | 6,000 |
| 2022-04-19 | $0.09 | $0.09 | 40,090 |
| 2022-04-18 | $0.07 | $0.07 | 242,403 |
| 2022-04-14 | $0.13 | $0.13 | 5,000 |
| 2022-04-13 | $0.13 | $0.13 | 3,700 |
| 2022-04-12 | $0.14 | $0.14 | 6,092 |
| 2022-04-11 | $0.14 | $0.14 | 11,194 |
| 2022-04-08 | $0.15 | $0.15 | 1,000 |
| 2022-04-07 | $0.14 | $0.14 | 800 |
| 2022-04-06 | $0.14 | $0.14 | 0 |
| 2022-04-05 | $0.14 | $0.14 | 6,000 |
| 2022-04-04 | $0.14 | $0.14 | 100 |
| 2022-04-01 | $0.15 | $0.15 | 0 |
| 2022-03-31 | $0.15 | $0.15 | 8,885 |
| 2022-03-30 | $0.14 | $0.14 | 4,500 |
| 2022-03-29 | $0.14 | $0.14 | 5,000 |
| 2022-03-28 | $0.14 | $0.14 | 4,852 |
| 2022-03-25 | $0.15 | $0.15 | 5,100 |
| 2022-03-24 | $0.13 | $0.13 | 16,000 |
| 2022-03-23 | $0.12 | $0.12 | 84,567 |
| 2022-03-22 | $0.13 | $0.13 | 40,100 |
| 2022-03-21 | $0.15 | $0.15 | 170,000 |
| 2022-03-18 | $0.12 | $0.12 | 32,000 |
| 2022-03-17 | $0.12 | $0.12 | 60,000 |
| 2022-03-16 | $0.12 | $0.12 | 43,000 |
| 2022-03-15 | $0.13 | $0.13 | 66,000 |
| 2022-03-14 | $0.13 | $0.13 | 0 |
| 2022-03-11 | $0.13 | $0.13 | 2,100 |
| 2022-03-10 | $0.13 | $0.13 | 31,688 |
| 2022-03-09 | $0.13 | $0.13 | 56,597 |
| 2022-03-08 | $0.14 | $0.14 | 26,000 |
| 2022-03-07 | $0.15 | $0.15 | 7,400 |
| 2022-03-04 | $0.15 | $0.15 | 22,760 |
| 2022-03-03 | $0.15 | $0.15 | 6,500 |
| 2022-03-02 | $0.15 | $0.15 | 0 |
| 2022-03-01 | $0.15 | $0.15 | 20,832 |
| 2022-02-28 | $0.15 | $0.15 | 3,000 |
| 2022-02-25 | $0.16 | $0.16 | 0 |
| 2022-02-24 | $0.16 | $0.16 | 0 |
| 2022-02-23 | $0.16 | $0.16 | 55,000 |
| 2022-02-22 | $0.16 | $0.16 | 170,437 |
| 2022-02-18 | $0.16 | $0.16 | 150,000 |
| 2022-02-17 | $0.16 | $0.16 | 155,080 |
| 2022-02-16 | $0.16 | $0.16 | 76,000 |
| 2022-02-15 | $0.16 | $0.16 | 17,500 |
| 2022-02-14 | $0.16 | $0.16 | 23,337 |
| 2022-02-11 | $0.16 | $0.16 | 30,000 |
| 2022-02-10 | $0.15 | $0.15 | 35,354 |
| 2022-02-09 | $0.16 | $0.16 | 22,792 |
| 2022-02-08 | $0.16 | $0.16 | 28,340 |
| 2022-02-07 | $0.16 | $0.16 | 23,250 |
| 2022-02-04 | $0.17 | $0.17 | 12,186 |
| 2022-02-03 | $0.15 | $0.15 | 56,436 |
| 2022-02-02 | $0.17 | $0.17 | 10,000 |
| 2022-02-01 | $0.15 | $0.15 | 8,000 |
| 2022-01-31 | $0.18 | $0.18 | 32,000 |
| 2022-01-28 | $0.18 | $0.18 | 33,500 |
| 2022-01-27 | $0.17 | $0.17 | 38,030 |
| 2022-01-26 | $0.20 | $0.20 | 19,040 |
| 2022-01-25 | $0.22 | $0.22 | 21,500 |
| 2022-01-24 | $0.23 | $0.23 | 39,668 |
| 2022-01-21 | $0.22 | $0.22 | 55,109 |
| 2022-01-20 | $0.24 | $0.24 | 171,931 |
| 2022-01-19 | $0.20 | $0.20 | 128,003 |
| 2022-01-18 | $0.20 | $0.20 | 34,524 |
| 2022-01-14 | $0.16 | $0.16 | 228,286 |
| 2022-01-13 | $0.12 | $0.12 | 79,780 |
| 2022-01-12 | $0.11 | $0.11 | 20,000 |
| 2022-01-11 | $0.11 | $0.11 | 48,433 |
| 2022-01-10 | $0.11 | $0.11 | 15,091 |
| 2022-01-07 | $0.10 | $0.10 | 115,000 |
| 2022-01-06 | $0.10 | $0.10 | 40,512 |
| 2022-01-05 | $0.11 | $0.11 | 185,400 |
| 2022-01-04 | $0.10 | $0.10 | 70,138 |
| 2022-01-03 | $0.09 | $0.09 | 509,281 |