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
- 2009-09-11 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 | $0.12 | $0.12 | 24,998 |
| 2022-12-29 | $0.15 | $0.15 | 15,615 |
| 2022-12-28 | $0.17 | $0.17 | 9,923 |
| 2022-12-27 | $0.16 | $0.16 | 10,328 |
| 2022-12-23 | $0.15 | $0.15 | 17,645 |
| 2022-12-22 | $0.10 | $0.10 | 57,232 |
| 2022-12-21 | $0.11 | $0.11 | 24,597 |
| 2022-12-20 | $0.12 | $0.12 | 13,036 |
| 2022-12-19 | $0.13 | $0.13 | 10,943 |
| 2022-12-16 | $0.14 | $0.14 | 94,134 |
| 2022-12-15 | $0.12 | $0.12 | 3,121 |
| 2022-12-14 | $0.16 | $0.16 | 5,658 |
| 2022-12-13 | $0.17 | $0.17 | 40,985 |
| 2022-12-12 | $0.16 | $0.16 | 55,228 |
| 2022-12-09 | $0.22 | $0.22 | 0 |
| 2022-12-08 | $0.22 | $0.22 | 24,067 |
| 2022-12-07 | $0.23 | $0.23 | 2,102 |
| 2022-12-06 | $0.23 | $0.23 | 5,317 |
| 2022-12-05 | $0.25 | $0.25 | 10,451 |
| 2022-12-02 | $0.24 | $0.24 | 39,751 |
| 2022-12-01 | $0.23 | $0.23 | 5,204 |
| 2022-11-30 | $0.24 | $0.24 | 3,576 |
| 2022-11-29 | $0.24 | $0.24 | 18,664 |
| 2022-11-28 | $0.24 | $0.24 | 4,430 |
| 2022-11-25 | $0.25 | $0.25 | 11,153 |
| 2022-11-23 | $0.25 | $0.25 | 1,045 |
| 2022-11-22 | $0.27 | $0.27 | 2,019 |
| 2022-11-21 | $0.28 | $0.28 | 20,667 |
| 2022-11-18 | $0.21 | $0.21 | 12,887 |
| 2022-11-17 | $0.24 | $0.24 | 1,896 |
| 2022-11-16 | $0.23 | $0.23 | 25,321 |
| 2022-11-15 | $0.23 | $0.23 | 2,749 |
| 2022-11-14 | $0.23 | $0.23 | 11,700 |
| 2022-11-11 | $0.23 | $0.23 | 7,407 |
| 2022-11-10 | $0.23 | $0.23 | 16,681 |
| 2022-11-09 | $0.22 | $0.22 | 5,294 |
| 2022-11-08 | $0.22 | $0.22 | 15,394 |
| 2022-11-07 | $0.23 | $0.23 | 17,780 |
| 2022-11-04 | $0.28 | $0.28 | 32,699 |
| 2022-11-03 | $0.18 | $0.18 | 7,998 |
| 2022-11-02 | $0.15 | $0.15 | 39,458 |
| 2022-11-01 | $0.15 | $0.15 | 27,184 |
| 2022-10-31 | $0.14 | $0.14 | 12,276 |
| 2022-10-28 | $0.13 | $0.13 | 14,524 |
| 2022-10-27 | $0.13 | $0.13 | 14,588 |
| 2022-10-26 | $0.14 | $0.14 | 7,788 |
| 2022-10-25 | $0.13 | $0.13 | 41,945 |
| 2022-10-24 | $0.13 | $0.13 | 41,803 |
| 2022-10-21 | $0.13 | $0.13 | 60,664 |
| 2022-10-20 | $0.13 | $0.13 | 77,651 |
| 2022-10-19 | $0.11 | $0.11 | 23,223 |
| 2022-10-18 | $0.13 | $0.13 | 49,016 |
| 2022-10-17 | $0.12 | $0.12 | 131,548 |
| 2022-10-14 | $0.15 | $0.15 | 181,866 |
| 2022-10-13 | $0.19 | $0.19 | 41,525 |
| 2022-10-12 | $0.25 | $0.25 | 48,008 |
| 2022-10-11 | $0.26 | $0.26 | 47,527 |
| 2022-10-10 | $0.26 | $0.26 | 9,756 |
| 2022-10-07 | $0.27 | $0.27 | 1,849 |
| 2022-10-06 | $0.28 | $0.28 | 14,172 |
| 2022-10-05 | $0.28 | $0.28 | 7,647 |
| 2022-10-04 | $0.28 | $0.28 | 1,865 |
| 2022-10-03 | $0.28 | $0.28 | 8,836 |
| 2022-09-30 | $0.29 | $0.29 | 7,000 |
| 2022-09-29 | $0.27 | $0.27 | 18,646 |
| 2022-09-28 | $0.30 | $0.30 | 18,557 |
| 2022-09-27 | $0.30 | $0.30 | 1,140 |
| 2022-09-26 | $0.30 | $0.30 | 27,610 |
| 2022-09-23 | $0.31 | $0.31 | 11,436 |
| 2022-09-22 | $0.31 | $0.31 | 7,808 |
| 2022-09-21 | $0.31 | $0.31 | 7,780 |
| 2022-09-20 | $0.31 | $0.31 | 5,927 |
| 2022-09-19 | $0.30 | $0.30 | 12,300 |
| 2022-09-16 | $0.31 | $0.31 | 15,453 |
| 2022-09-15 | $0.31 | $0.31 | 13,420 |
| 2022-09-14 | $0.30 | $0.30 | 11,155 |
| 2022-09-13 | $0.31 | $0.31 | 9,020 |
| 2022-09-12 | $0.31 | $0.31 | 12,559 |
| 2022-09-09 | $0.27 | $0.27 | 5,622 |
| 2022-09-08 | $0.32 | $0.32 | 4,180 |
| 2022-09-07 | $0.30 | $0.30 | 8,934 |
| 2022-09-06 | $0.33 | $0.33 | 2,377 |
| 2022-09-02 | $0.31 | $0.31 | 7,230 |
| 2022-09-01 | $0.31 | $0.31 | 17,021 |
| 2022-08-31 | $0.33 | $0.33 | 4,000 |
| 2022-08-30 | $0.30 | $0.30 | 3,199 |
| 2022-08-29 | $0.32 | $0.32 | 5,975 |
| 2022-08-26 | $0.31 | $0.31 | 6,249 |
| 2022-08-25 | $0.30 | $0.30 | 22,912 |
| 2022-08-24 | $0.30 | $0.30 | 13,518 |
| 2022-08-23 | $0.31 | $0.31 | 4,621 |
| 2022-08-22 | $0.31 | $0.31 | 6,539 |
| 2022-08-19 | $0.31 | $0.31 | 7,828 |
| 2022-08-18 | $0.32 | $0.32 | 12,470 |
| 2022-08-17 | $0.32 | $0.32 | 13,943 |
| 2022-08-16 | $0.33 | $0.33 | 6,988 |
| 2022-08-15 | $0.32 | $0.32 | 6,746 |
| 2022-08-12 | $0.32 | $0.32 | 5,465 |
| 2022-08-11 | $0.33 | $0.33 | 9,668 |
| 2022-08-10 | $0.33 | $0.33 | 5,575 |
| 2022-08-09 | $0.35 | $0.35 | 16,473 |
| 2022-08-08 | $0.33 | $0.33 | 3,422 |
| 2022-08-05 | $0.34 | $0.34 | 3,840 |
| 2022-08-04 | $0.34 | $0.34 | 10,671 |
| 2022-08-03 | $0.34 | $0.34 | 25,253 |
| 2022-08-02 | $0.36 | $0.35 | 813 |
| 2022-08-01 | $0.36 | $0.35 | 11,790 |
| 2022-07-29 | $0.37 | $0.37 | 2,670 |
| 2022-07-28 | $0.38 | $0.38 | 9,419 |
| 2022-07-27 | $0.36 | $0.36 | 12,721 |
| 2022-07-26 | $0.35 | $0.35 | 11,845 |
| 2022-07-25 | $0.40 | $0.40 | 10,485 |
| 2022-07-22 | $0.46 | $0.46 | 5,457 |
| 2022-07-21 | $0.41 | $0.41 | 0 |
| 2022-07-20 | $0.41 | $0.41 | 8,028 |
| 2022-07-19 | $0.40 | $0.40 | 2,106 |
| 2022-07-18 | $0.40 | $0.40 | 4,047 |
| 2022-07-15 | $0.43 | $0.43 | 1,958 |
| 2022-07-14 | $0.42 | $0.42 | 467 |
| 2022-07-13 | $0.41 | $0.41 | 6,537 |
| 2022-07-12 | $0.41 | $0.41 | 5,970 |
| 2022-07-11 | $0.44 | $0.44 | 5,682 |
| 2022-07-08 | $0.41 | $0.41 | 18,299 |
| 2022-07-07 | $0.40 | $0.40 | 24,310 |
| 2022-07-06 | $0.40 | $0.40 | 2,617 |
| 2022-07-05 | $0.40 | $0.40 | 4,987 |
| 2022-07-01 | $0.44 | $0.44 | 811 |
| 2022-06-30 | $0.43 | $0.43 | 41,458 |
| 2022-06-29 | $0.44 | $0.44 | 23,634 |
| 2022-06-28 | $0.44 | $0.44 | 3,885 |
| 2022-06-27 | $0.44 | $0.44 | 22,342 |
| 2022-06-24 | $0.41 | $0.41 | 37,636 |
| 2022-06-23 | $0.42 | $0.42 | 6,568 |
| 2022-06-22 | $0.42 | $0.42 | 1,689 |
| 2022-06-21 | $0.43 | $0.43 | 12,642 |
| 2022-06-17 | $0.41 | $0.41 | 15,766 |
| 2022-06-16 | $0.45 | $0.45 | 17,015 |
| 2022-06-15 | $0.51 | $0.51 | 7,660 |
| 2022-06-14 | $0.48 | $0.48 | 23,054 |
| 2022-06-13 | $0.52 | $0.52 | 13,212 |
| 2022-06-10 | $0.57 | $0.57 | 197 |
| 2022-06-09 | $0.57 | $0.57 | 1,575 |
| 2022-06-08 | $0.60 | $0.60 | 4,222 |
| 2022-06-07 | $0.57 | $0.57 | 2,370 |
| 2022-06-06 | $0.59 | $0.59 | 457 |
| 2022-06-03 | $0.60 | $0.60 | 606 |
| 2022-06-02 | $0.58 | $0.58 | 2,268 |
| 2022-06-01 | $0.59 | $0.59 | 883 |
| 2022-05-31 | $0.57 | $0.57 | 12,103 |
| 2022-05-27 | $0.60 | $0.60 | 5,257 |
| 2022-05-26 | $0.57 | $0.57 | 169 |
| 2022-05-25 | $0.59 | $0.59 | 1,427 |
| 2022-05-24 | $0.56 | $0.56 | 6,121 |
| 2022-05-23 | $0.61 | $0.61 | 3,751 |
| 2022-05-20 | $0.56 | $0.56 | 9,255 |
| 2022-05-19 | $0.63 | $0.63 | 1,745 |
| 2022-05-18 | $0.62 | $0.62 | 13,085 |
| 2022-05-17 | $0.62 | $0.62 | 1,493 |
| 2022-05-16 | $0.63 | $0.63 | 12,147 |
| 2022-05-13 | $0.67 | $0.67 | 965 |
| 2022-05-12 | $0.64 | $0.64 | 10,482 |
| 2022-05-11 | $0.70 | $0.69 | 9,333 |
| 2022-05-10 | $0.76 | $0.76 | 13,079 |
| 2022-05-09 | $0.75 | $0.75 | 5,751 |
| 2022-05-06 | $0.78 | $0.78 | 13,043 |
| 2022-05-05 | $0.74 | $0.73 | 16,246 |
| 2022-05-04 | $0.66 | $0.66 | 4,830 |
| 2022-05-03 | $0.66 | $0.66 | 2,057 |
| 2022-05-02 | $0.65 | $0.65 | 3,347 |
| 2022-04-29 | $0.67 | $0.67 | 115 |
| 2022-04-28 | $0.66 | $0.66 | 1,948 |
| 2022-04-27 | $0.68 | $0.68 | 2,072 |
| 2022-04-26 | $0.67 | $0.67 | 1,462 |
| 2022-04-25 | $0.67 | $0.67 | 8,125 |
| 2022-04-22 | $0.67 | $0.67 | 1,727 |
| 2022-04-21 | $0.66 | $0.66 | 5,381 |
| 2022-04-20 | $0.70 | $0.69 | 2,780 |
| 2022-04-19 | $0.69 | $0.69 | 17,653 |
| 2022-04-18 | $0.61 | $0.61 | 3,087 |
| 2022-04-14 | $0.59 | $0.59 | 25,578 |
| 2022-04-13 | $0.58 | $0.58 | 9,317 |
| 2022-04-12 | $0.58 | $0.58 | 4,555 |
| 2022-04-11 | $0.59 | $0.59 | 21,567 |
| 2022-04-08 | $0.58 | $0.58 | 17,078 |
| 2022-04-07 | $0.65 | $0.65 | 12,990 |
| 2022-04-06 | $0.66 | $0.66 | 3,264 |
| 2022-04-05 | $0.66 | $0.66 | 6,216 |
| 2022-04-04 | $0.64 | $0.64 | 4,189 |
| 2022-04-01 | $0.69 | $0.69 | 6,924 |
| 2022-03-31 | $0.65 | $0.65 | 8,849 |
| 2022-03-30 | $0.65 | $0.65 | 12,022 |
| 2022-03-29 | $0.66 | $0.66 | 4,851 |
| 2022-03-28 | $0.65 | $0.65 | 4,810 |
| 2022-03-25 | $0.70 | $0.70 | 1,421 |
| 2022-03-24 | $0.68 | $0.68 | 1,078 |
| 2022-03-23 | $0.69 | $0.69 | 3,109 |
| 2022-03-22 | $0.66 | $0.66 | 1,658 |
| 2022-03-21 | $0.68 | $0.68 | 11,912 |
| 2022-03-18 | $0.66 | $0.66 | 3,189 |
| 2022-03-17 | $0.65 | $0.65 | 2,173 |
| 2022-03-16 | $0.66 | $0.66 | 2,286 |
| 2022-03-15 | $0.67 | $0.67 | 4,472 |
| 2022-03-14 | $0.69 | $0.69 | 1,858 |
| 2022-03-11 | $0.68 | $0.68 | 4,151 |
| 2022-03-10 | $0.66 | $0.66 | 7,140 |
| 2022-03-09 | $0.66 | $0.66 | 17,553 |
| 2022-03-08 | $0.62 | $0.62 | 30,037 |
| 2022-03-07 | $0.68 | $0.68 | 5,788 |
| 2022-03-04 | $0.68 | $0.68 | 6,827 |
| 2022-03-03 | $0.67 | $0.67 | 13,136 |
| 2022-03-02 | $0.71 | $0.71 | 7,412 |
| 2022-03-01 | $0.70 | $0.70 | 50,612 |
| 2022-02-28 | $0.80 | $0.80 | 4,549 |
| 2022-02-25 | $0.86 | $0.86 | 20,809 |
| 2022-02-24 | $0.89 | $0.89 | 76,851 |
| 2022-02-23 | $1.00 | $1.00 | 385,630 |
| 2022-02-22 | $0.70 | $0.70 | 3,418 |
| 2022-02-18 | $0.73 | $0.73 | 17,842 |
| 2022-02-17 | $0.65 | $0.65 | 8,673 |
| 2022-02-16 | $0.67 | $0.67 | 3,827 |
| 2022-02-15 | $0.68 | $0.68 | 28,092 |
| 2022-02-14 | $0.64 | $0.64 | 44,264 |
| 2022-02-11 | $0.70 | $0.70 | 3,920 |
| 2022-02-10 | $0.68 | $0.68 | 4,542 |
| 2022-02-09 | $0.68 | $0.68 | 14,576 |
| 2022-02-08 | $0.72 | $0.72 | 17,239 |
| 2022-02-07 | $0.68 | $0.68 | 26,653 |
| 2022-02-04 | $0.72 | $0.72 | 5,285 |
| 2022-02-03 | $0.71 | $0.71 | 15,345 |
| 2022-02-02 | $0.71 | $0.70 | 4,671 |
| 2022-02-01 | $0.78 | $0.78 | 38,737 |
| 2022-01-31 | $0.71 | $0.71 | 19,148 |
| 2022-01-28 | $0.73 | $0.73 | 2,295 |
| 2022-01-27 | $0.80 | $0.80 | 4,374 |
| 2022-01-26 | $0.81 | $0.81 | 5,025 |
| 2022-01-25 | $0.79 | $0.79 | 8,209 |
| 2022-01-24 | $0.83 | $0.83 | 5,415 |
| 2022-01-21 | $0.82 | $0.82 | 3,417 |
| 2022-01-20 | $0.82 | $0.82 | 3,570 |
| 2022-01-19 | $0.85 | $0.85 | 6,514 |
| 2022-01-18 | $0.89 | $0.89 | 900 |
| 2022-01-14 | $0.90 | $0.90 | 5,778 |
| 2022-01-13 | $0.82 | $0.82 | 27,495 |
| 2022-01-12 | $0.97 | $0.97 | 31,766 |
| 2022-01-11 | $0.84 | $0.84 | 23,035 |
| 2022-01-10 | $0.72 | $0.72 | 24,868 |
| 2022-01-07 | $0.70 | $0.70 | 70,986 |
| 2022-01-06 | $0.78 | $0.78 | 31,809 |
| 2022-01-05 | $0.81 | $0.81 | 14,603 |
| 2022-01-04 | $0.91 | $0.91 | 5,052 |
| 2022-01-03 | $0.91 | $0.91 | 8,783 |