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
- 2011-08-24 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 | 48,625 |
| 2022-12-29 | $0.20 | $0.20 | 40,000 |
| 2022-12-28 | $0.20 | $0.20 | 39,909 |
| 2022-12-27 | $0.19 | $0.19 | 7,900 |
| 2022-12-23 | $0.20 | $0.20 | 36,045 |
| 2022-12-22 | $0.19 | $0.19 | 29,000 |
| 2022-12-21 | $0.19 | $0.19 | 43,000 |
| 2022-12-20 | $0.19 | $0.19 | 29,500 |
| 2022-12-19 | $0.19 | $0.19 | 18,000 |
| 2022-12-16 | $0.20 | $0.20 | 37,700 |
| 2022-12-15 | $0.19 | $0.19 | 39,200 |
| 2022-12-14 | $0.19 | $0.19 | 8,264 |
| 2022-12-13 | $0.18 | $0.18 | 10,946 |
| 2022-12-12 | $0.18 | $0.18 | 64,980 |
| 2022-12-09 | $0.18 | $0.18 | 41,252 |
| 2022-12-08 | $0.18 | $0.18 | 63,816 |
| 2022-12-07 | $0.19 | $0.19 | 67,610 |
| 2022-12-06 | $0.20 | $0.20 | 57,481 |
| 2022-12-05 | $0.21 | $0.21 | 80,688 |
| 2022-12-02 | $0.21 | $0.21 | 49,705 |
| 2022-12-01 | $0.21 | $0.21 | 240,500 |
| 2022-11-30 | $0.19 | $0.19 | 14,500 |
| 2022-11-29 | $0.18 | $0.18 | 142,500 |
| 2022-11-28 | $0.17 | $0.17 | 185,415 |
| 2022-11-25 | $0.19 | $0.19 | 11,800 |
| 2022-11-23 | $0.20 | $0.20 | 17,500 |
| 2022-11-22 | $0.20 | $0.20 | 16,600 |
| 2022-11-21 | $0.19 | $0.19 | 7,000 |
| 2022-11-18 | $0.20 | $0.20 | 8,500 |
| 2022-11-17 | $0.19 | $0.19 | 92,550 |
| 2022-11-16 | $0.18 | $0.18 | 67,731 |
| 2022-11-15 | $0.18 | $0.18 | 91,060 |
| 2022-11-14 | $0.17 | $0.17 | 83,400 |
| 2022-11-11 | $0.17 | $0.17 | 40,000 |
| 2022-11-10 | $0.17 | $0.17 | 65,700 |
| 2022-11-09 | $0.16 | $0.16 | 56,000 |
| 2022-11-08 | $0.16 | $0.16 | 41,800 |
| 2022-11-07 | $0.16 | $0.16 | 68,041 |
| 2022-11-04 | $0.17 | $0.17 | 8,000 |
| 2022-11-03 | $0.16 | $0.16 | 12,105 |
| 2022-11-02 | $0.18 | $0.18 | 25,467 |
| 2022-11-01 | $0.18 | $0.18 | 5,200 |
| 2022-10-31 | $0.17 | $0.17 | 17,900 |
| 2022-10-28 | $0.17 | $0.17 | 27,619 |
| 2022-10-27 | $0.16 | $0.16 | 58,998 |
| 2022-10-26 | $0.18 | $0.18 | 12,000 |
| 2022-10-25 | $0.18 | $0.18 | 38,035 |
| 2022-10-24 | $0.18 | $0.18 | 6,100 |
| 2022-10-21 | $0.18 | $0.18 | 29,967 |
| 2022-10-20 | $0.14 | $0.14 | 129,500 |
| 2022-10-19 | $0.16 | $0.16 | 44,100 |
| 2022-10-18 | $0.16 | $0.16 | 68,984 |
| 2022-10-17 | $0.17 | $0.17 | 11,800 |
| 2022-10-14 | $0.17 | $0.17 | 171,033 |
| 2022-10-13 | $0.19 | $0.19 | 99,151 |
| 2022-10-12 | $0.20 | $0.20 | 11,600 |
| 2022-10-11 | $0.20 | $0.20 | 6,654 |
| 2022-10-10 | $0.18 | $0.18 | 100 |
| 2022-10-07 | $0.20 | $0.20 | 11,500 |
| 2022-10-06 | $0.20 | $0.20 | 44,031 |
| 2022-10-05 | $0.20 | $0.20 | 13,500 |
| 2022-10-04 | $0.20 | $0.20 | 25,380 |
| 2022-10-03 | $0.20 | $0.20 | 58,600 |
| 2022-09-30 | $0.18 | $0.18 | 11,552 |
| 2022-09-29 | $0.16 | $0.16 | 56,004 |
| 2022-09-28 | $0.16 | $0.16 | 19,300 |
| 2022-09-27 | $0.15 | $0.15 | 27,541 |
| 2022-09-26 | $0.15 | $0.15 | 7,400 |
| 2022-09-23 | $0.16 | $0.16 | 83,128 |
| 2022-09-22 | $0.18 | $0.18 | 18,700 |
| 2022-09-21 | $0.19 | $0.19 | 37,864 |
| 2022-09-20 | $0.19 | $0.19 | 2,923 |
| 2022-09-19 | $0.19 | $0.19 | 15,000 |
| 2022-09-16 | $0.19 | $0.19 | 126,270 |
| 2022-09-15 | $0.19 | $0.19 | 9,050 |
| 2022-09-14 | $0.22 | $0.22 | 0 |
| 2022-09-13 | $0.22 | $0.22 | 39,872 |
| 2022-09-12 | $0.23 | $0.23 | 38,802 |
| 2022-09-09 | $0.22 | $0.22 | 26,190 |
| 2022-09-08 | $0.21 | $0.21 | 62,569 |
| 2022-09-07 | $0.20 | $0.20 | 77,550 |
| 2022-09-06 | $0.19 | $0.19 | 341,828 |
| 2022-09-02 | $0.15 | $0.15 | 121,900 |
| 2022-09-01 | $0.16 | $0.16 | 57,900 |
| 2022-08-31 | $0.16 | $0.16 | 26,700 |
| 2022-08-30 | $0.15 | $0.15 | 24,170 |
| 2022-08-29 | $0.15 | $0.15 | 100,950 |
| 2022-08-26 | $0.15 | $0.15 | 75,587 |
| 2022-08-25 | $0.15 | $0.15 | 58,750 |
| 2022-08-24 | $0.16 | $0.16 | 16,350 |
| 2022-08-23 | $0.16 | $0.16 | 93,550 |
| 2022-08-22 | $0.15 | $0.15 | 102,120 |
| 2022-08-19 | $0.15 | $0.15 | 14,000 |
| 2022-08-18 | $0.15 | $0.15 | 79,738 |
| 2022-08-17 | $0.15 | $0.15 | 26,600 |
| 2022-08-16 | $0.15 | $0.15 | 130,800 |
| 2022-08-15 | $0.15 | $0.15 | 10,292 |
| 2022-08-12 | $0.15 | $0.15 | 222,963 |
| 2022-08-11 | $0.16 | $0.16 | 11,000 |
| 2022-08-10 | $0.16 | $0.16 | 108,956 |
| 2022-08-09 | $0.17 | $0.17 | 19,224 |
| 2022-08-08 | $0.17 | $0.17 | 50,040 |
| 2022-08-05 | $0.17 | $0.17 | 21,000 |
| 2022-08-04 | $0.17 | $0.17 | 36,951 |
| 2022-08-03 | $0.17 | $0.17 | 82,276 |
| 2022-08-02 | $0.17 | $0.17 | 45,500 |
| 2022-08-01 | $0.16 | $0.16 | 12,775 |
| 2022-07-29 | $0.18 | $0.18 | 9,950 |
| 2022-07-28 | $0.17 | $0.17 | 22,990 |
| 2022-07-27 | $0.15 | $0.15 | 27,954 |
| 2022-07-26 | $0.15 | $0.15 | 31,500 |
| 2022-07-25 | $0.15 | $0.15 | 43,250 |
| 2022-07-22 | $0.16 | $0.16 | 59,045 |
| 2022-07-21 | $0.16 | $0.16 | 204,370 |
| 2022-07-20 | $0.16 | $0.16 | 39,845 |
| 2022-07-19 | $0.16 | $0.16 | 61,150 |
| 2022-07-18 | $0.16 | $0.16 | 52,000 |
| 2022-07-15 | $0.15 | $0.15 | 20,735 |
| 2022-07-14 | $0.15 | $0.15 | 5,575 |
| 2022-07-13 | $0.17 | $0.17 | 80,490 |
| 2022-07-12 | $0.15 | $0.15 | 55,020 |
| 2022-07-11 | $0.16 | $0.16 | 28,500 |
| 2022-07-08 | $0.16 | $0.16 | 59,741 |
| 2022-07-07 | $0.17 | $0.17 | 123,849 |
| 2022-07-06 | $0.18 | $0.18 | 17,660 |
| 2022-07-05 | $0.16 | $0.16 | 24,986 |
| 2022-07-01 | $0.18 | $0.18 | 10,650 |
| 2022-06-30 | $0.17 | $0.17 | 74,725 |
| 2022-06-29 | $0.21 | $0.21 | 0 |
| 2022-06-28 | $0.21 | $0.21 | 36,277 |
| 2022-06-27 | $0.21 | $0.21 | 41,000 |
| 2022-06-24 | $0.20 | $0.20 | 74,200 |
| 2022-06-23 | $0.18 | $0.18 | 112,135 |
| 2022-06-22 | $0.19 | $0.19 | 44,675 |
| 2022-06-21 | $0.19 | $0.19 | 51,485 |
| 2022-06-17 | $0.19 | $0.19 | 37,695 |
| 2022-06-16 | $0.20 | $0.20 | 20,940 |
| 2022-06-15 | $0.19 | $0.19 | 49,339 |
| 2022-06-14 | $0.21 | $0.21 | 41,641 |
| 2022-06-13 | $0.22 | $0.22 | 23,945 |
| 2022-06-10 | $0.24 | $0.24 | 53,940 |
| 2022-06-09 | $0.22 | $0.22 | 45,590 |
| 2022-06-08 | $0.23 | $0.23 | 26,459 |
| 2022-06-07 | $0.24 | $0.24 | 7,740 |
| 2022-06-06 | $0.23 | $0.23 | 54,290 |
| 2022-06-03 | $0.25 | $0.25 | 107,822 |
| 2022-06-02 | $0.26 | $0.26 | 17,550 |
| 2022-06-01 | $0.25 | $0.25 | 6,500 |
| 2022-05-31 | $0.26 | $0.26 | 61,300 |
| 2022-05-27 | $0.26 | $0.26 | 47,700 |
| 2022-05-26 | $0.24 | $0.24 | 24,030 |
| 2022-05-25 | $0.23 | $0.23 | 11,350 |
| 2022-05-24 | $0.24 | $0.24 | 29,000 |
| 2022-05-23 | $0.23 | $0.23 | 58,000 |
| 2022-05-20 | $0.24 | $0.24 | 26,450 |
| 2022-05-19 | $0.26 | $0.26 | 70,000 |
| 2022-05-18 | $0.23 | $0.23 | 76,790 |
| 2022-05-17 | $0.21 | $0.21 | 40,190 |
| 2022-05-16 | $0.21 | $0.21 | 56,500 |
| 2022-05-13 | $0.21 | $0.21 | 80,240 |
| 2022-05-12 | $0.21 | $0.21 | 429,897 |
| 2022-05-11 | $0.22 | $0.22 | 50,502 |
| 2022-05-10 | $0.20 | $0.20 | 154,936 |
| 2022-05-09 | $0.22 | $0.22 | 83,880 |
| 2022-05-06 | $0.24 | $0.24 | 57,866 |
| 2022-05-05 | $0.26 | $0.26 | 18,630 |
| 2022-05-04 | $0.27 | $0.27 | 39,600 |
| 2022-05-03 | $0.26 | $0.26 | 81,000 |
| 2022-05-02 | $0.26 | $0.26 | 60,260 |
| 2022-04-29 | $0.26 | $0.26 | 31,823 |
| 2022-04-28 | $0.27 | $0.27 | 80,620 |
| 2022-04-27 | $0.27 | $0.27 | 12,980 |
| 2022-04-26 | $0.28 | $0.28 | 53,990 |
| 2022-04-25 | $0.29 | $0.29 | 65,080 |
| 2022-04-22 | $0.30 | $0.30 | 63,700 |
| 2022-04-21 | $0.32 | $0.32 | 78,900 |
| 2022-04-20 | $0.33 | $0.33 | 91,260 |
| 2022-04-19 | $0.34 | $0.34 | 200,630 |
| 2022-04-18 | $0.34 | $0.34 | 263,500 |
| 2022-04-14 | $0.31 | $0.31 | 54,168 |
| 2022-04-13 | $0.31 | $0.31 | 112,401 |
| 2022-04-12 | $0.29 | $0.29 | 99,235 |
| 2022-04-11 | $0.29 | $0.29 | 8,194 |
| 2022-04-08 | $0.29 | $0.29 | 89,190 |
| 2022-04-07 | $0.29 | $0.29 | 108,260 |
| 2022-04-06 | $0.29 | $0.29 | 66,548 |
| 2022-04-05 | $0.29 | $0.29 | 52,490 |
| 2022-04-04 | $0.29 | $0.29 | 58,300 |
| 2022-04-01 | $0.30 | $0.30 | 17,810 |
| 2022-03-31 | $0.30 | $0.30 | 21,000 |
| 2022-03-30 | $0.30 | $0.30 | 172,474 |
| 2022-03-29 | $0.28 | $0.28 | 28,010 |
| 2022-03-28 | $0.29 | $0.29 | 73,406 |
| 2022-03-25 | $0.31 | $0.31 | 76,500 |
| 2022-03-24 | $0.30 | $0.30 | 205,525 |
| 2022-03-23 | $0.29 | $0.29 | 157,469 |
| 2022-03-22 | $0.28 | $0.28 | 15,696 |
| 2022-03-21 | $0.27 | $0.27 | 30,150 |
| 2022-03-18 | $0.26 | $0.26 | 15,894 |
| 2022-03-17 | $0.26 | $0.26 | 30,289 |
| 2022-03-16 | $0.27 | $0.27 | 107,400 |
| 2022-03-15 | $0.26 | $0.26 | 89,255 |
| 2022-03-14 | $0.26 | $0.26 | 42,558 |
| 2022-03-11 | $0.27 | $0.27 | 4,900 |
| 2022-03-10 | $0.28 | $0.28 | 58,772 |
| 2022-03-09 | $0.27 | $0.27 | 35,600 |
| 2022-03-08 | $0.28 | $0.28 | 44,184 |
| 2022-03-07 | $0.27 | $0.27 | 53,400 |
| 2022-03-04 | $0.26 | $0.26 | 28,750 |
| 2022-03-03 | $0.24 | $0.24 | 40,550 |
| 2022-03-02 | $0.25 | $0.25 | 107,344 |
| 2022-03-01 | $0.26 | $0.26 | 44,780 |
| 2022-02-28 | $0.27 | $0.27 | 9,200 |
| 2022-02-25 | $0.28 | $0.28 | 18,700 |
| 2022-02-24 | $0.27 | $0.27 | 53,730 |
| 2022-02-23 | $0.28 | $0.28 | 55,543 |
| 2022-02-22 | $0.27 | $0.27 | 45,580 |
| 2022-02-18 | $0.27 | $0.27 | 65,270 |
| 2022-02-17 | $0.28 | $0.28 | 102,006 |
| 2022-02-16 | $0.28 | $0.28 | 98,217 |
| 2022-02-15 | $0.28 | $0.28 | 9,025 |
| 2022-02-14 | $0.28 | $0.28 | 36,981 |
| 2022-02-11 | $0.28 | $0.28 | 140,975 |
| 2022-02-10 | $0.27 | $0.27 | 19,000 |
| 2022-02-09 | $0.27 | $0.27 | 72,159 |
| 2022-02-08 | $0.27 | $0.27 | 46,200 |
| 2022-02-07 | $0.26 | $0.26 | 75,037 |
| 2022-02-04 | $0.27 | $0.27 | 27,400 |
| 2022-02-03 | $0.27 | $0.27 | 95,155 |
| 2022-02-02 | $0.27 | $0.27 | 196,730 |
| 2022-02-01 | $0.28 | $0.28 | 29,410 |
| 2022-01-31 | $0.28 | $0.28 | 108,810 |
| 2022-01-28 | $0.27 | $0.27 | 134,102 |
| 2022-01-27 | $0.26 | $0.26 | 81,800 |
| 2022-01-26 | $0.27 | $0.27 | 665,360 |
| 2022-01-25 | $0.28 | $0.28 | 74,130 |
| 2022-01-24 | $0.28 | $0.28 | 212,549 |
| 2022-01-21 | $0.30 | $0.30 | 120,495 |
| 2022-01-20 | $0.30 | $0.30 | 186,861 |
| 2022-01-19 | $0.27 | $0.27 | 42,510 |
| 2022-01-18 | $0.25 | $0.25 | 66,934 |
| 2022-01-14 | $0.26 | $0.26 | 21,300 |
| 2022-01-13 | $0.26 | $0.26 | 100,812 |
| 2022-01-12 | $0.26 | $0.26 | 72,500 |
| 2022-01-11 | $0.26 | $0.26 | 27,824 |
| 2022-01-10 | $0.26 | $0.26 | 96,693 |
| 2022-01-07 | $0.28 | $0.28 | 21,500 |
| 2022-01-06 | $0.28 | $0.28 | 93,400 |
| 2022-01-05 | $0.30 | $0.30 | 392,100 |
| 2022-01-04 | $0.31 | $0.31 | 98,787 |
| 2022-01-03 | $0.30 | $0.30 | 2,000 |