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
- 2018-03-06 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 | $0.37 | $0.37 | 153,000 |
| 2022-12-29 | $0.37 | $0.37 | 54,100 |
| 2022-12-28 | $0.39 | $0.39 | 44,800 |
| 2022-12-27 | $0.39 | $0.39 | 8,600 |
| 2022-12-23 | $0.38 | $0.37 | 36,700 |
| 2022-12-22 | $0.38 | $0.38 | 50,700 |
| 2022-12-21 | $0.39 | $0.39 | 53,100 |
| 2022-12-20 | $0.37 | $0.37 | 128,800 |
| 2022-12-19 | $0.36 | $0.36 | 90,800 |
| 2022-12-16 | $0.37 | $0.37 | 37,400 |
| 2022-12-15 | $0.39 | $0.39 | 42,700 |
| 2022-12-14 | $0.40 | $0.40 | 65,600 |
| 2022-12-13 | $0.39 | $0.39 | 187,400 |
| 2022-12-12 | $0.40 | $0.40 | 22,000 |
| 2022-12-09 | $0.42 | $0.42 | 100,900 |
| 2022-12-08 | $0.39 | $0.39 | 33,700 |
| 2022-12-07 | $0.42 | $0.42 | 203,600 |
| 2022-12-06 | $0.45 | $0.45 | 93,300 |
| 2022-12-05 | $0.43 | $0.43 | 134,500 |
| 2022-12-02 | $0.44 | $0.44 | 30,800 |
| 2022-12-01 | $0.41 | $0.41 | 47,400 |
| 2022-11-30 | $0.44 | $0.44 | 54,000 |
| 2022-11-29 | $0.42 | $0.42 | 76,400 |
| 2022-11-28 | $0.42 | $0.42 | 44,800 |
| 2022-11-25 | $0.45 | $0.45 | 29,200 |
| 2022-11-23 | $0.45 | $0.45 | 41,300 |
| 2022-11-22 | $0.44 | $0.44 | 90,000 |
| 2022-11-21 | $0.42 | $0.42 | 23,900 |
| 2022-11-18 | $0.44 | $0.44 | 46,000 |
| 2022-11-17 | $0.42 | $0.42 | 28,100 |
| 2022-11-16 | $0.41 | $0.41 | 31,900 |
| 2022-11-15 | $0.41 | $0.41 | 68,000 |
| 2022-11-14 | $0.41 | $0.41 | 54,400 |
| 2022-11-11 | $0.44 | $0.44 | 111,600 |
| 2022-11-10 | $0.41 | $0.41 | 163,200 |
| 2022-11-09 | $0.41 | $0.41 | 256,600 |
| 2022-11-08 | $0.45 | $0.45 | 99,700 |
| 2022-11-07 | $0.44 | $0.44 | 149,400 |
| 2022-11-04 | $0.45 | $0.45 | 472,300 |
| 2022-11-03 | $0.43 | $0.43 | 192,600 |
| 2022-11-02 | $0.42 | $0.42 | 50,800 |
| 2022-11-01 | $0.41 | $0.41 | 110,600 |
| 2022-10-31 | $0.42 | $0.42 | 91,900 |
| 2022-10-28 | $0.40 | $0.40 | 47,800 |
| 2022-10-27 | $0.39 | $0.39 | 22,400 |
| 2022-10-26 | $0.40 | $0.40 | 63,000 |
| 2022-10-25 | $0.39 | $0.39 | 76,700 |
| 2022-10-24 | $0.38 | $0.38 | 346,600 |
| 2022-10-21 | $0.34 | $0.34 | 152,100 |
| 2022-10-20 | $0.33 | $0.33 | 64,500 |
| 2022-10-19 | $0.34 | $0.34 | 75,700 |
| 2022-10-18 | $0.32 | $0.32 | 130,300 |
| 2022-10-17 | $0.31 | $0.31 | 42,000 |
| 2022-10-14 | $0.31 | $0.31 | 8,400 |
| 2022-10-13 | $0.31 | $0.31 | 33,100 |
| 2022-10-12 | $0.32 | $0.32 | 13,400 |
| 2022-10-11 | $0.33 | $0.33 | 31,100 |
| 2022-10-10 | $0.34 | $0.34 | 38,500 |
| 2022-10-07 | $0.32 | $0.32 | 30,400 |
| 2022-10-06 | $0.34 | $0.34 | 256,800 |
| 2022-10-05 | $0.31 | $0.31 | 168,900 |
| 2022-10-04 | $0.30 | $0.30 | 45,500 |
| 2022-10-03 | $0.29 | $0.29 | 39,700 |
| 2022-09-30 | $0.28 | $0.28 | 47,600 |
| 2022-09-29 | $0.29 | $0.29 | 38,900 |
| 2022-09-28 | $0.27 | $0.27 | 54,600 |
| 2022-09-27 | $0.27 | $0.27 | 74,000 |
| 2022-09-26 | $0.29 | $0.29 | 65,500 |
| 2022-09-23 | $0.28 | $0.28 | 189,700 |
| 2022-09-22 | $0.29 | $0.29 | 36,200 |
| 2022-09-21 | $0.31 | $0.31 | 6,900 |
| 2022-09-20 | $0.30 | $0.30 | 38,300 |
| 2022-09-19 | $0.31 | $0.31 | 65,000 |
| 2022-09-16 | $0.31 | $0.31 | 168,700 |
| 2022-09-15 | $0.32 | $0.32 | 55,000 |
| 2022-09-14 | $0.33 | $0.33 | 14,200 |
| 2022-09-13 | $0.33 | $0.33 | 22,800 |
| 2022-09-12 | $0.34 | $0.34 | 323,600 |
| 2022-09-09 | $0.32 | $0.32 | 12,500 |
| 2022-09-08 | $0.32 | $0.32 | 25,200 |
| 2022-09-07 | $0.31 | $0.31 | 19,600 |
| 2022-09-06 | $0.32 | $0.32 | 14,700 |
| 2022-09-02 | $0.31 | $0.31 | 105,600 |
| 2022-09-01 | $0.31 | $0.31 | 4,300 |
| 2022-08-31 | $0.32 | $0.32 | 38,600 |
| 2022-08-30 | $0.31 | $0.31 | 29,100 |
| 2022-08-29 | $0.31 | $0.31 | 27,600 |
| 2022-08-26 | $0.32 | $0.32 | 63,200 |
| 2022-08-25 | $0.35 | $0.35 | 15,800 |
| 2022-08-24 | $0.34 | $0.34 | 57,100 |
| 2022-08-23 | $0.34 | $0.34 | 54,000 |
| 2022-08-22 | $0.35 | $0.35 | 196,600 |
| 2022-08-19 | $0.37 | $0.37 | 97,100 |
| 2022-08-18 | $0.37 | $0.37 | 80,000 |
| 2022-08-17 | $0.37 | $0.37 | 12,400 |
| 2022-08-16 | $0.37 | $0.37 | 51,400 |
| 2022-08-15 | $0.38 | $0.38 | 28,300 |
| 2022-08-12 | $0.40 | $0.40 | 68,800 |
| 2022-08-11 | $0.39 | $0.39 | 22,100 |
| 2022-08-10 | $0.40 | $0.40 | 26,200 |
| 2022-08-09 | $0.41 | $0.41 | 18,200 |
| 2022-08-08 | $0.42 | $0.42 | 48,500 |
| 2022-08-05 | $0.42 | $0.42 | 121,900 |
| 2022-08-04 | $0.41 | $0.41 | 17,000 |
| 2022-08-03 | $0.40 | $0.40 | 83,600 |
| 2022-08-02 | $0.41 | $0.41 | 259,600 |
| 2022-08-01 | $0.40 | $0.40 | 788,600 |
| 2022-07-29 | $0.37 | $0.37 | 181,500 |
| 2022-07-28 | $0.35 | $0.35 | 33,400 |
| 2022-07-27 | $0.33 | $0.33 | 445,700 |
| 2022-07-26 | $0.30 | $0.30 | 101,900 |
| 2022-07-25 | $0.31 | $0.31 | 70,700 |
| 2022-07-22 | $0.31 | $0.31 | 6,900 |
| 2022-07-21 | $0.31 | $0.31 | 68,900 |
| 2022-07-20 | $0.34 | $0.34 | 10,900 |
| 2022-07-19 | $0.32 | $0.32 | 8,300 |
| 2022-07-18 | $0.29 | $0.29 | 24,800 |
| 2022-07-15 | $0.29 | $0.29 | 17,200 |
| 2022-07-14 | $0.29 | $0.29 | 50,000 |
| 2022-07-13 | $0.30 | $0.30 | 37,100 |
| 2022-07-12 | $0.31 | $0.31 | 35,100 |
| 2022-07-11 | $0.31 | $0.31 | 39,500 |
| 2022-07-08 | $0.33 | $0.33 | 62,200 |
| 2022-07-07 | $0.33 | $0.33 | 62,400 |
| 2022-07-06 | $0.31 | $0.31 | 11,200 |
| 2022-07-05 | $0.32 | $0.32 | 79,300 |
| 2022-07-01 | $0.35 | $0.35 | 22,300 |
| 2022-06-30 | $0.32 | $0.32 | 21,400 |
| 2022-06-29 | $0.33 | $0.33 | 1,900 |
| 2022-06-28 | $0.34 | $0.34 | 37,900 |
| 2022-06-27 | $0.35 | $0.35 | 4,700 |
| 2022-06-24 | $0.32 | $0.32 | 120,700 |
| 2022-06-23 | $0.32 | $0.32 | 77,800 |
| 2022-06-22 | $0.33 | $0.33 | 58,600 |
| 2022-06-21 | $0.32 | $0.32 | 57,000 |
| 2022-06-17 | $0.31 | $0.31 | 57,500 |
| 2022-06-16 | $0.31 | $0.31 | 83,100 |
| 2022-06-15 | $0.33 | $0.33 | 39,300 |
| 2022-06-14 | $0.33 | $0.33 | 39,000 |
| 2022-06-13 | $0.36 | $0.36 | 86,000 |
| 2022-06-10 | $0.40 | $0.40 | 175,700 |
| 2022-06-09 | $0.42 | $0.42 | 46,900 |
| 2022-06-08 | $0.43 | $0.43 | 77,800 |
| 2022-06-07 | $0.44 | $0.44 | 25,500 |
| 2022-06-06 | $0.44 | $0.44 | 70,900 |
| 2022-06-03 | $0.45 | $0.45 | 46,900 |
| 2022-06-02 | $0.44 | $0.44 | 97,300 |
| 2022-06-01 | $0.44 | $0.44 | 57,300 |
| 2022-05-31 | $0.42 | $0.42 | 273,000 |
| 2022-05-27 | $0.39 | $0.39 | 38,600 |
| 2022-05-26 | $0.40 | $0.40 | 79,600 |
| 2022-05-25 | $0.38 | $0.38 | 163,400 |
| 2022-05-24 | $0.36 | $0.36 | 37,500 |
| 2022-05-23 | $0.35 | $0.35 | 43,900 |
| 2022-05-20 | $0.36 | $0.36 | 67,100 |
| 2022-05-19 | $0.39 | $0.39 | 37,100 |
| 2022-05-18 | $0.40 | $0.40 | 128,500 |
| 2022-05-17 | $0.35 | $0.35 | 161,100 |
| 2022-05-16 | $0.35 | $0.35 | 46,100 |
| 2022-05-13 | $0.33 | $0.33 | 35,800 |
| 2022-05-12 | $0.33 | $0.33 | 48,000 |
| 2022-05-11 | $0.33 | $0.33 | 45,300 |
| 2022-05-10 | $0.35 | $0.35 | 172,700 |
| 2022-05-09 | $0.36 | $0.36 | 89,400 |
| 2022-05-06 | $0.38 | $0.38 | 83,000 |
| 2022-05-05 | $0.39 | $0.39 | 35,500 |
| 2022-05-04 | $0.40 | $0.40 | 51,300 |
| 2022-05-03 | $0.40 | $0.40 | 131,100 |
| 2022-05-02 | $0.41 | $0.41 | 205,600 |
| 2022-04-29 | $0.43 | $0.43 | 161,900 |
| 2022-04-28 | $0.43 | $0.43 | 42,100 |
| 2022-04-27 | $0.43 | $0.43 | 108,300 |
| 2022-04-26 | $0.43 | $0.43 | 31,400 |
| 2022-04-25 | $0.45 | $0.45 | 97,900 |
| 2022-04-22 | $0.46 | $0.46 | 43,700 |
| 2022-04-21 | $0.47 | $0.47 | 145,700 |
| 2022-04-20 | $0.48 | $0.48 | 206,400 |
| 2022-04-19 | $0.47 | $0.47 | 102,800 |
| 2022-04-18 | $0.48 | $0.48 | 21,800 |
| 2022-04-14 | $0.49 | $0.49 | 107,800 |
| 2022-04-13 | $0.49 | $0.49 | 72,600 |
| 2022-04-12 | $0.45 | $0.45 | 41,700 |
| 2022-04-11 | $0.47 | $0.47 | 56,300 |
| 2022-04-08 | $0.45 | $0.45 | 59,500 |
| 2022-04-07 | $0.46 | $0.46 | 45,900 |
| 2022-04-06 | $0.45 | $0.45 | 38,100 |
| 2022-04-05 | $0.45 | $0.45 | 33,500 |
| 2022-04-04 | $0.43 | $0.43 | 26,800 |
| 2022-04-01 | $0.43 | $0.43 | 13,400 |
| 2022-03-31 | $0.43 | $0.43 | 72,200 |
| 2022-03-30 | $0.46 | $0.46 | 160,100 |
| 2022-03-29 | $0.42 | $0.42 | 95,200 |
| 2022-03-28 | $0.42 | $0.42 | 41,100 |
| 2022-03-25 | $0.42 | $0.42 | 131,100 |
| 2022-03-24 | $0.43 | $0.43 | 200,100 |
| 2022-03-23 | $0.44 | $0.44 | 134,400 |
| 2022-03-22 | $0.43 | $0.43 | 74,100 |
| 2022-03-21 | $0.43 | $0.43 | 124,100 |
| 2022-03-18 | $0.43 | $0.43 | 295,900 |
| 2022-03-17 | $0.40 | $0.40 | 272,200 |
| 2022-03-16 | $0.42 | $0.42 | 137,000 |
| 2022-03-15 | $0.40 | $0.40 | 230,000 |
| 2022-03-14 | $0.40 | $0.40 | 324,900 |
| 2022-03-11 | $0.43 | $0.43 | 258,000 |
| 2022-03-10 | $0.42 | $0.42 | 1,089,900 |
| 2022-03-09 | $0.56 | $0.56 | 66,500 |
| 2022-03-08 | $0.51 | $0.51 | 218,900 |
| 2022-03-07 | $0.48 | $0.48 | 311,100 |
| 2022-03-04 | $0.53 | $0.53 | 209,600 |
| 2022-03-03 | $0.57 | $0.57 | 37,700 |
| 2022-03-02 | $0.56 | $0.56 | 126,800 |
| 2022-03-01 | $0.54 | $0.54 | 86,800 |
| 2022-02-28 | $0.60 | $0.60 | 330,200 |
| 2022-02-25 | $0.63 | $0.63 | 306,800 |
| 2022-02-24 | $0.62 | $0.62 | 265,600 |
| 2022-02-23 | $0.63 | $0.63 | 315,400 |
| 2022-02-22 | $0.67 | $0.67 | 582,600 |
| 2022-02-18 | $0.65 | $0.65 | 401,400 |
| 2022-02-17 | $0.60 | $0.60 | 317,400 |
| 2022-02-16 | $0.60 | $0.60 | 754,400 |
| 2022-02-15 | $0.57 | $0.57 | 529,300 |
| 2022-02-14 | $0.44 | $0.44 | 272,000 |
| 2022-02-11 | $0.42 | $0.42 | 452,100 |
| 2022-02-10 | $0.41 | $0.41 | 102,600 |
| 2022-02-09 | $0.38 | $0.38 | 72,800 |
| 2022-02-08 | $0.37 | $0.37 | 43,600 |
| 2022-02-07 | $0.37 | $0.37 | 176,100 |
| 2022-02-04 | $0.37 | $0.37 | 133,500 |
| 2022-02-03 | $0.38 | $0.38 | 171,800 |
| 2022-02-02 | $0.40 | $0.40 | 178,400 |
| 2022-02-01 | $0.39 | $0.39 | 387,700 |
| 2022-01-31 | $0.39 | $0.39 | 768,400 |
| 2022-01-28 | $0.27 | $0.27 | 75,900 |
| 2022-01-27 | $0.27 | $0.27 | 50,500 |
| 2022-01-26 | $0.27 | $0.27 | 52,000 |
| 2022-01-25 | $0.28 | $0.28 | 37,000 |
| 2022-01-24 | $0.27 | $0.27 | 154,000 |
| 2022-01-21 | $0.29 | $0.29 | 68,300 |
| 2022-01-20 | $0.30 | $0.30 | 50,300 |
| 2022-01-19 | $0.30 | $0.30 | 88,200 |
| 2022-01-18 | $0.31 | $0.31 | 61,500 |
| 2022-01-14 | $0.31 | $0.31 | 213,200 |
| 2022-01-13 | $0.33 | $0.33 | 13,000 |
| 2022-01-12 | $0.31 | $0.31 | 19,800 |
| 2022-01-11 | $0.30 | $0.30 | 47,000 |
| 2022-01-10 | $0.30 | $0.30 | 21,500 |
| 2022-01-07 | $0.30 | $0.30 | 24,800 |
| 2022-01-06 | $0.28 | $0.28 | 118,300 |
| 2022-01-05 | $0.30 | $0.30 | 27,200 |
| 2022-01-04 | $0.31 | $0.31 | 255,500 |
| 2022-01-03 | $0.30 | $0.30 | 18,300 |