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
- 2014-07-09 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 | $0.27 | $0.27 | 18,000 |
| 2022-12-29 | $0.27 | $0.27 | 2,000 |
| 2022-12-28 | $0.27 | $0.27 | 201,400 |
| 2022-12-27 | $0.27 | $0.27 | 0 |
| 2022-12-23 | $0.27 | $0.27 | 18,600 |
| 2022-12-22 | $0.25 | $0.25 | 900 |
| 2022-12-21 | $0.27 | $0.27 | 4,000 |
| 2022-12-20 | $0.27 | $0.27 | 4,020 |
| 2022-12-19 | $0.27 | $0.27 | 8,292 |
| 2022-12-16 | $0.27 | $0.27 | 20,900 |
| 2022-12-15 | $0.27 | $0.27 | 26,075 |
| 2022-12-14 | $0.27 | $0.27 | 13,900 |
| 2022-12-13 | $0.29 | $0.29 | 378 |
| 2022-12-12 | $0.27 | $0.27 | 7,500 |
| 2022-12-09 | $0.27 | $0.27 | 10,300 |
| 2022-12-08 | $0.28 | $0.28 | 2,010 |
| 2022-12-07 | $0.28 | $0.28 | 0 |
| 2022-12-06 | $0.28 | $0.28 | 950 |
| 2022-12-05 | $0.29 | $0.29 | 4,690 |
| 2022-12-02 | $0.29 | $0.29 | 1,500 |
| 2022-12-01 | $0.29 | $0.29 | 15,100 |
| 2022-11-30 | $0.28 | $0.28 | 0 |
| 2022-11-29 | $0.28 | $0.28 | 5,000 |
| 2022-11-28 | $0.29 | $0.29 | 2,000 |
| 2022-11-25 | $0.29 | $0.29 | 0 |
| 2022-11-23 | $0.29 | $0.29 | 0 |
| 2022-11-22 | $0.29 | $0.29 | 65,500 |
| 2022-11-21 | $0.29 | $0.29 | 53,500 |
| 2022-11-18 | $0.29 | $0.29 | 7,000 |
| 2022-11-17 | $0.28 | $0.28 | 5,200 |
| 2022-11-16 | $0.29 | $0.29 | 5,000 |
| 2022-11-15 | $0.29 | $0.29 | 10,730 |
| 2022-11-14 | $0.29 | $0.29 | 0 |
| 2022-11-11 | $0.29 | $0.29 | 38,025 |
| 2022-11-10 | $0.29 | $0.29 | 9,000 |
| 2022-11-09 | $0.29 | $0.29 | 0 |
| 2022-11-08 | $0.29 | $0.29 | 24,662 |
| 2022-11-07 | $0.30 | $0.30 | 10,105 |
| 2022-11-04 | $0.29 | $0.29 | 12,500 |
| 2022-11-03 | $0.26 | $0.26 | 56,100 |
| 2022-11-02 | $0.28 | $0.28 | 0 |
| 2022-11-01 | $0.28 | $0.28 | 0 |
| 2022-10-31 | $0.28 | $0.28 | 0 |
| 2022-10-28 | $0.28 | $0.28 | 12,300 |
| 2022-10-27 | $0.29 | $0.29 | 22,250 |
| 2022-10-26 | $0.28 | $0.28 | 13,600 |
| 2022-10-25 | $0.28 | $0.28 | 2,600 |
| 2022-10-24 | $0.28 | $0.28 | 0 |
| 2022-10-21 | $0.28 | $0.28 | 20,095 |
| 2022-10-20 | $0.29 | $0.29 | 3,600 |
| 2022-10-19 | $0.28 | $0.28 | 0 |
| 2022-10-18 | $0.28 | $0.28 | 0 |
| 2022-10-17 | $0.28 | $0.28 | 0 |
| 2022-10-14 | $0.28 | $0.28 | 1,000 |
| 2022-10-13 | $0.29 | $0.29 | 1,030 |
| 2022-10-12 | $0.29 | $0.29 | 1,050 |
| 2022-10-11 | $0.29 | $0.29 | 500 |
| 2022-10-10 | $0.29 | $0.29 | 0 |
| 2022-10-07 | $0.29 | $0.29 | 19,125 |
| 2022-10-06 | $0.29 | $0.29 | 14,800 |
| 2022-10-05 | $0.29 | $0.29 | 10,000 |
| 2022-10-04 | $0.30 | $0.30 | 4,045 |
| 2022-10-03 | $0.29 | $0.29 | 64,062 |
| 2022-09-30 | $0.29 | $0.29 | 10,500 |
| 2022-09-29 | $0.28 | $0.28 | 15,000 |
| 2022-09-28 | $0.30 | $0.30 | 2,900 |
| 2022-09-27 | $0.29 | $0.29 | 16,300 |
| 2022-09-26 | $0.29 | $0.29 | 94,770 |
| 2022-09-23 | $0.30 | $0.30 | 55,390 |
| 2022-09-22 | $0.31 | $0.31 | 399 |
| 2022-09-21 | $0.32 | $0.32 | 5,906 |
| 2022-09-20 | $0.32 | $0.32 | 10,000 |
| 2022-09-19 | $0.34 | $0.34 | 197 |
| 2022-09-16 | $0.34 | $0.34 | 6,999 |
| 2022-09-15 | $0.32 | $0.32 | 500 |
| 2022-09-14 | $0.33 | $0.33 | 30,400 |
| 2022-09-13 | $0.31 | $0.31 | 400 |
| 2022-09-12 | $0.31 | $0.31 | 7,700 |
| 2022-09-09 | $0.32 | $0.32 | 12,100 |
| 2022-09-08 | $0.31 | $0.31 | 500 |
| 2022-09-07 | $0.32 | $0.32 | 1,000 |
| 2022-09-06 | $0.32 | $0.32 | 5,100 |
| 2022-09-02 | $0.32 | $0.32 | 40,000 |
| 2022-09-01 | $0.30 | $0.30 | 8,800 |
| 2022-08-31 | $0.31 | $0.31 | 0 |
| 2022-08-30 | $0.31 | $0.31 | 6,500 |
| 2022-08-29 | $0.30 | $0.30 | 0 |
| 2022-08-26 | $0.30 | $0.30 | 31,500 |
| 2022-08-25 | $0.32 | $0.32 | 10,000 |
| 2022-08-24 | $0.31 | $0.31 | 175 |
| 2022-08-23 | $0.32 | $0.32 | 250 |
| 2022-08-22 | $0.32 | $0.32 | 33,100 |
| 2022-08-19 | $0.31 | $0.31 | 17,041 |
| 2022-08-18 | $0.31 | $0.31 | 900 |
| 2022-08-17 | $0.31 | $0.31 | 5,000 |
| 2022-08-16 | $0.32 | $0.32 | 0 |
| 2022-08-15 | $0.32 | $0.32 | 11,400 |
| 2022-08-12 | $0.32 | $0.32 | 1,000 |
| 2022-08-11 | $0.31 | $0.31 | 100,000 |
| 2022-08-10 | $0.32 | $0.32 | 24,025 |
| 2022-08-09 | $0.31 | $0.31 | 0 |
| 2022-08-08 | $0.31 | $0.31 | 73,600 |
| 2022-08-05 | $0.29 | $0.29 | 1,000 |
| 2022-08-04 | $0.30 | $0.30 | 6,900 |
| 2022-08-03 | $0.31 | $0.31 | 7,500 |
| 2022-08-02 | $0.29 | $0.29 | 164,600 |
| 2022-08-01 | $0.29 | $0.29 | 5,100 |
| 2022-07-29 | $0.31 | $0.31 | 6,140 |
| 2022-07-28 | $0.30 | $0.30 | 28,431 |
| 2022-07-27 | $0.29 | $0.29 | 10,000 |
| 2022-07-26 | $0.28 | $0.28 | 106,950 |
| 2022-07-25 | $0.28 | $0.28 | 5,010 |
| 2022-07-22 | $0.30 | $0.30 | 8,000 |
| 2022-07-21 | $0.29 | $0.29 | 2,300 |
| 2022-07-20 | $0.33 | $0.33 | 0 |
| 2022-07-19 | $0.33 | $0.33 | 44,200 |
| 2022-07-18 | $0.27 | $0.27 | 12,000 |
| 2022-07-15 | $0.25 | $0.25 | 41,000 |
| 2022-07-14 | $0.25 | $0.25 | 26,500 |
| 2022-07-13 | $0.28 | $0.28 | 10,000 |
| 2022-07-12 | $0.27 | $0.27 | 4,980 |
| 2022-07-11 | $0.28 | $0.28 | 620 |
| 2022-07-08 | $0.29 | $0.29 | 20,000 |
| 2022-07-07 | $0.30 | $0.30 | 1,000 |
| 2022-07-06 | $0.29 | $0.29 | 17,000 |
| 2022-07-05 | $0.30 | $0.30 | 31,639 |
| 2022-07-01 | $0.31 | $0.31 | 0 |
| 2022-06-30 | $0.31 | $0.31 | 1,109 |
| 2022-06-29 | $0.34 | $0.34 | 2,000 |
| 2022-06-28 | $0.34 | $0.34 | 7,000 |
| 2022-06-27 | $0.34 | $0.34 | 6,500 |
| 2022-06-24 | $0.30 | $0.30 | 2,953 |
| 2022-06-23 | $0.31 | $0.31 | 1,000 |
| 2022-06-22 | $0.31 | $0.31 | 42,200 |
| 2022-06-21 | $0.31 | $0.31 | 800 |
| 2022-06-17 | $0.33 | $0.33 | 0 |
| 2022-06-16 | $0.33 | $0.33 | 12,750 |
| 2022-06-15 | $0.33 | $0.33 | 4,269 |
| 2022-06-14 | $0.34 | $0.34 | 3,975 |
| 2022-06-13 | $0.36 | $0.36 | 18,815 |
| 2022-06-10 | $0.39 | $0.39 | 25,500 |
| 2022-06-09 | $0.39 | $0.39 | 11,730 |
| 2022-06-08 | $0.40 | $0.40 | 2,500 |
| 2022-06-07 | $0.40 | $0.40 | 6,740 |
| 2022-06-06 | $0.41 | $0.41 | 22,500 |
| 2022-06-03 | $0.45 | $0.45 | 2,000 |
| 2022-06-02 | $0.47 | $0.47 | 18,721 |
| 2022-06-01 | $0.46 | $0.46 | 700 |
| 2022-05-31 | $0.50 | $0.50 | 0 |
| 2022-05-27 | $0.50 | $0.50 | 0 |
| 2022-05-26 | $0.50 | $0.50 | 1,500 |
| 2022-05-25 | $0.50 | $0.50 | 6,000 |
| 2022-05-24 | $0.50 | $0.50 | 15,709 |
| 2022-05-23 | $0.52 | $0.52 | 23,800 |
| 2022-05-20 | $0.51 | $0.51 | 8,620 |
| 2022-05-19 | $0.49 | $0.49 | 24,250 |
| 2022-05-18 | $0.46 | $0.46 | 23,351 |
| 2022-05-17 | $0.44 | $0.44 | 6,500 |
| 2022-05-16 | $0.42 | $0.42 | 11,500 |
| 2022-05-13 | $0.43 | $0.43 | 13,690 |
| 2022-05-12 | $0.40 | $0.40 | 9,000 |
| 2022-05-11 | $0.41 | $0.41 | 52,491 |
| 2022-05-10 | $0.40 | $0.40 | 29,933 |
| 2022-05-09 | $0.42 | $0.42 | 14,500 |
| 2022-05-06 | $0.45 | $0.45 | 24,000 |
| 2022-05-05 | $0.48 | $0.48 | 25,400 |
| 2022-05-04 | $0.50 | $0.50 | 21,000 |
| 2022-05-03 | $0.50 | $0.50 | 16,000 |
| 2022-05-02 | $0.50 | $0.50 | 45,000 |
| 2022-04-29 | $0.47 | $0.47 | 16,500 |
| 2022-04-28 | $0.47 | $0.47 | 10,000 |
| 2022-04-27 | $0.48 | $0.48 | 800 |
| 2022-04-26 | $0.47 | $0.47 | 13,140 |
| 2022-04-25 | $0.46 | $0.46 | 53,800 |
| 2022-04-22 | $0.47 | $0.47 | 24,000 |
| 2022-04-21 | $0.49 | $0.49 | 65,615 |
| 2022-04-20 | $0.50 | $0.50 | 14,500 |
| 2022-04-19 | $0.50 | $0.50 | 19,360 |
| 2022-04-18 | $0.49 | $0.49 | 45,000 |
| 2022-04-14 | $0.47 | $0.47 | 93,050 |
| 2022-04-13 | $0.49 | $0.49 | 34,825 |
| 2022-04-12 | $0.51 | $0.51 | 72,985 |
| 2022-04-11 | $0.49 | $0.49 | 90,336 |
| 2022-04-08 | $0.55 | $0.55 | 98,455 |
| 2022-04-07 | $0.59 | $0.59 | 356,005 |
| 2022-04-06 | $0.56 | $0.56 | 349,719 |
| 2022-04-05 | $0.33 | $0.33 | 19,515 |
| 2022-04-04 | $0.34 | $0.34 | 1,715 |
| 2022-04-01 | $0.35 | $0.35 | 0 |
| 2022-03-31 | $0.35 | $0.35 | 42,000 |
| 2022-03-30 | $0.35 | $0.35 | 13,995 |
| 2022-03-29 | $0.34 | $0.34 | 3,480 |
| 2022-03-28 | $0.36 | $0.36 | 2,500 |
| 2022-03-25 | $0.36 | $0.36 | 0 |
| 2022-03-24 | $0.36 | $0.36 | 450 |
| 2022-03-23 | $0.35 | $0.35 | 15,000 |
| 2022-03-22 | $0.36 | $0.36 | 11,000 |
| 2022-03-21 | $0.35 | $0.35 | 7,519 |
| 2022-03-18 | $0.35 | $0.35 | 24,000 |
| 2022-03-17 | $0.37 | $0.37 | 54,500 |
| 2022-03-16 | $0.36 | $0.36 | 3,844 |
| 2022-03-15 | $0.36 | $0.36 | 6,500 |
| 2022-03-14 | $0.35 | $0.35 | 23,341 |
| 2022-03-11 | $0.37 | $0.37 | 12,000 |
| 2022-03-10 | $0.35 | $0.35 | 56,706 |
| 2022-03-09 | $0.37 | $0.37 | 8,430 |
| 2022-03-08 | $0.38 | $0.38 | 107,370 |
| 2022-03-07 | $0.34 | $0.34 | 28,128 |
| 2022-03-04 | $0.33 | $0.33 | 4,500 |
| 2022-03-03 | $0.32 | $0.32 | 4,575 |
| 2022-03-02 | $0.33 | $0.33 | 24,770 |
| 2022-03-01 | $0.33 | $0.33 | 80,000 |
| 2022-02-28 | $0.34 | $0.34 | 0 |
| 2022-02-25 | $0.34 | $0.34 | 9,200 |
| 2022-02-24 | $0.36 | $0.36 | 9,510 |
| 2022-02-23 | $0.38 | $0.38 | 4,490 |
| 2022-02-22 | $0.37 | $0.37 | 83,310 |
| 2022-02-18 | $0.33 | $0.33 | 18,400 |
| 2022-02-17 | $0.31 | $0.31 | 12,137 |
| 2022-02-16 | $0.31 | $0.31 | 0 |
| 2022-02-15 | $0.31 | $0.31 | 21,383 |
| 2022-02-14 | $0.31 | $0.31 | 53,000 |
| 2022-02-11 | $0.31 | $0.31 | 48,000 |
| 2022-02-10 | $0.31 | $0.31 | 0 |
| 2022-02-09 | $0.31 | $0.31 | 173,000 |
| 2022-02-08 | $0.33 | $0.33 | 2,156 |
| 2022-02-07 | $0.31 | $0.31 | 4,850 |
| 2022-02-04 | $0.31 | $0.31 | 271 |
| 2022-02-03 | $0.30 | $0.30 | 11,000 |
| 2022-02-02 | $0.31 | $0.31 | 11,700 |
| 2022-02-01 | $0.31 | $0.31 | 0 |
| 2022-01-31 | $0.31 | $0.31 | 44,550 |
| 2022-01-28 | $0.29 | $0.29 | 124,670 |
| 2022-01-27 | $0.33 | $0.33 | 6,000 |
| 2022-01-26 | $0.33 | $0.33 | 7,570 |
| 2022-01-25 | $0.32 | $0.32 | 15,888 |
| 2022-01-24 | $0.32 | $0.32 | 13,500 |
| 2022-01-21 | $0.33 | $0.33 | 7,500 |
| 2022-01-20 | $0.35 | $0.35 | 0 |
| 2022-01-19 | $0.35 | $0.35 | 16,200 |
| 2022-01-18 | $0.34 | $0.34 | 12,001 |
| 2022-01-14 | $0.37 | $0.37 | 40,000 |
| 2022-01-13 | $0.37 | $0.37 | 4,000 |
| 2022-01-12 | $0.38 | $0.38 | 19,400 |
| 2022-01-11 | $0.40 | $0.40 | 135,545 |
| 2022-01-10 | $0.37 | $0.37 | 17,800 |
| 2022-01-07 | $0.33 | $0.33 | 150,000 |
| 2022-01-06 | $0.35 | $0.35 | 50,500 |
| 2022-01-05 | $0.36 | $0.36 | 36,779 |
| 2022-01-04 | $0.36 | $0.36 | 14,200 |
| 2022-01-03 | $0.35 | $0.35 | 6,600 |