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
- 2007-01-03 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 | $0.06 | $0.06 | 1,448,300 |
| 2022-12-29 | $0.06 | $0.06 | 1,648,500 |
| 2022-12-28 | $0.05 | $0.05 | 2,047,700 |
| 2022-12-27 | $0.06 | $0.06 | 2,171,600 |
| 2022-12-23 | $0.06 | $0.06 | 1,015,900 |
| 2022-12-22 | $0.06 | $0.06 | 2,190,300 |
| 2022-12-21 | $0.06 | $0.06 | 1,623,800 |
| 2022-12-20 | $0.06 | $0.06 | 2,203,600 |
| 2022-12-19 | $0.06 | $0.06 | 2,710,800 |
| 2022-12-16 | $0.06 | $0.06 | 3,150,600 |
| 2022-12-15 | $0.06 | $0.06 | 3,753,700 |
| 2022-12-14 | $0.06 | $0.06 | 5,530,400 |
| 2022-12-13 | $0.07 | $0.07 | 8,048,500 |
| 2022-12-12 | $0.08 | $0.08 | 27,910,900 |
| 2022-12-09 | $0.12 | $0.12 | 526,700 |
| 2022-12-08 | $0.12 | $0.12 | 857,500 |
| 2022-12-07 | $0.12 | $0.12 | 1,377,000 |
| 2022-12-06 | $0.12 | $0.12 | 1,357,700 |
| 2022-12-05 | $0.12 | $0.12 | 693,100 |
| 2022-12-02 | $0.12 | $0.12 | 303,500 |
| 2022-12-01 | $0.12 | $0.12 | 1,183,700 |
| 2022-11-30 | $0.11 | $0.11 | 305,300 |
| 2022-11-29 | $0.11 | $0.11 | 473,800 |
| 2022-11-28 | $0.11 | $0.11 | 1,728,300 |
| 2022-11-25 | $0.11 | $0.11 | 356,700 |
| 2022-11-23 | $0.11 | $0.11 | 1,450,800 |
| 2022-11-22 | $0.11 | $0.11 | 1,966,700 |
| 2022-11-21 | $0.11 | $0.11 | 2,522,800 |
| 2022-11-18 | $0.12 | $0.12 | 1,438,300 |
| 2022-11-17 | $0.12 | $0.12 | 1,735,200 |
| 2022-11-16 | $0.12 | $0.12 | 1,561,100 |
| 2022-11-15 | $0.13 | $0.13 | 1,615,000 |
| 2022-11-14 | $0.12 | $0.12 | 1,186,100 |
| 2022-11-11 | $0.13 | $0.13 | 1,365,000 |
| 2022-11-10 | $0.12 | $0.12 | 1,891,900 |
| 2022-11-09 | $0.13 | $0.13 | 1,505,100 |
| 2022-11-08 | $0.14 | $0.14 | 961,500 |
| 2022-11-07 | $0.14 | $0.14 | 1,295,600 |
| 2022-11-04 | $0.13 | $0.13 | 1,488,900 |
| 2022-11-03 | $0.12 | $0.12 | 1,962,800 |
| 2022-11-02 | $0.11 | $0.11 | 2,961,900 |
| 2022-11-01 | $0.11 | $0.11 | 3,248,200 |
| 2022-10-31 | $0.12 | $0.12 | 3,090,200 |
| 2022-10-28 | $0.12 | $0.12 | 2,816,700 |
| 2022-10-27 | $0.12 | $0.12 | 2,869,900 |
| 2022-10-26 | $0.12 | $0.12 | 2,345,200 |
| 2022-10-25 | $0.12 | $0.12 | 2,024,600 |
| 2022-10-24 | $0.12 | $0.12 | 2,396,100 |
| 2022-10-21 | $0.13 | $0.13 | 1,571,700 |
| 2022-10-20 | $0.13 | $0.13 | 1,210,100 |
| 2022-10-19 | $0.13 | $0.13 | 1,949,600 |
| 2022-10-18 | $0.13 | $0.13 | 1,144,200 |
| 2022-10-17 | $0.13 | $0.13 | 1,320,200 |
| 2022-10-14 | $0.13 | $0.13 | 1,384,100 |
| 2022-10-13 | $0.14 | $0.14 | 678,800 |
| 2022-10-12 | $0.13 | $0.13 | 999,000 |
| 2022-10-11 | $0.13 | $0.13 | 794,900 |
| 2022-10-10 | $0.14 | $0.14 | 711,500 |
| 2022-10-07 | $0.14 | $0.14 | 1,962,000 |
| 2022-10-06 | $0.15 | $0.15 | 894,400 |
| 2022-10-05 | $0.14 | $0.14 | 1,538,400 |
| 2022-10-04 | $0.15 | $0.15 | 1,967,700 |
| 2022-10-03 | $0.14 | $0.14 | 9,365,600 |
| 2022-09-30 | $0.18 | $0.18 | 444,200 |
| 2022-09-29 | $0.17 | $0.17 | 1,049,800 |
| 2022-09-28 | $0.18 | $0.18 | 1,213,400 |
| 2022-09-27 | $0.17 | $0.17 | 1,063,100 |
| 2022-09-26 | $0.17 | $0.17 | 555,100 |
| 2022-09-23 | $0.18 | $0.18 | 603,100 |
| 2022-09-22 | $0.18 | $0.18 | 956,100 |
| 2022-09-21 | $0.17 | $0.17 | 568,800 |
| 2022-09-20 | $0.18 | $0.18 | 2,013,700 |
| 2022-09-19 | $0.17 | $0.17 | 2,579,500 |
| 2022-09-16 | $0.17 | $0.17 | 2,609,500 |
| 2022-09-15 | $0.22 | $0.22 | 1,424,300 |
| 2022-09-14 | $0.22 | $0.22 | 1,072,400 |
| 2022-09-13 | $0.19 | $0.19 | 871,800 |
| 2022-09-12 | $0.19 | $0.19 | 951,200 |
| 2022-09-09 | $0.18 | $0.18 | 882,700 |
| 2022-09-08 | $0.17 | $0.17 | 560,200 |
| 2022-09-07 | $0.17 | $0.17 | 726,000 |
| 2022-09-06 | $0.18 | $0.18 | 629,100 |
| 2022-09-02 | $0.17 | $0.17 | 932,100 |
| 2022-09-01 | $0.17 | $0.17 | 1,034,300 |
| 2022-08-31 | $0.16 | $0.16 | 1,509,300 |
| 2022-08-30 | $0.14 | $0.14 | 3,376,200 |
| 2022-08-29 | $0.16 | $0.16 | 2,973,600 |
| 2022-08-26 | $0.16 | $0.16 | 3,325,200 |
| 2022-08-25 | $0.17 | $0.17 | 2,561,800 |
| 2022-08-24 | $0.17 | $0.17 | 2,782,400 |
| 2022-08-23 | $0.17 | $0.17 | 3,526,600 |
| 2022-08-22 | $0.16 | $0.16 | 3,669,700 |
| 2022-08-19 | $0.20 | $0.20 | 3,459,500 |
| 2022-08-18 | $0.22 | $0.22 | 2,316,500 |
| 2022-08-17 | $0.23 | $0.23 | 1,666,100 |
| 2022-08-16 | $0.23 | $0.23 | 1,349,500 |
| 2022-08-15 | $0.23 | $0.23 | 675,900 |
| 2022-08-12 | $0.24 | $0.24 | 716,900 |
| 2022-08-11 | $0.23 | $0.23 | 815,200 |
| 2022-08-10 | $0.24 | $0.24 | 758,900 |
| 2022-08-09 | $0.25 | $0.25 | 680,200 |
| 2022-08-08 | $0.25 | $0.25 | 627,200 |
| 2022-08-05 | $0.25 | $0.25 | 1,102,000 |
| 2022-08-04 | $0.25 | $0.25 | 1,369,700 |
| 2022-08-03 | $0.25 | $0.25 | 745,000 |
| 2022-08-02 | $0.24 | $0.24 | 651,500 |
| 2022-08-01 | $0.24 | $0.24 | 1,591,100 |
| 2022-07-29 | $0.24 | $0.24 | 1,824,700 |
| 2022-07-28 | $0.25 | $0.25 | 769,500 |
| 2022-07-27 | $0.23 | $0.23 | 809,600 |
| 2022-07-26 | $0.22 | $0.22 | 815,800 |
| 2022-07-25 | $0.23 | $0.23 | 1,841,500 |
| 2022-07-22 | $0.24 | $0.24 | 1,082,300 |
| 2022-07-21 | $0.25 | $0.25 | 627,700 |
| 2022-07-20 | $0.25 | $0.25 | 572,600 |
| 2022-07-19 | $0.25 | $0.25 | 491,300 |
| 2022-07-18 | $0.25 | $0.25 | 1,030,200 |
| 2022-07-15 | $0.26 | $0.26 | 693,700 |
| 2022-07-14 | $0.26 | $0.26 | 1,063,900 |
| 2022-07-13 | $0.26 | $0.26 | 2,250,300 |
| 2022-07-12 | $0.25 | $0.25 | 606,900 |
| 2022-07-11 | $0.25 | $0.25 | 731,300 |
| 2022-07-08 | $0.24 | $0.24 | 671,100 |
| 2022-07-07 | $0.23 | $0.23 | 1,126,800 |
| 2022-07-06 | $0.22 | $0.22 | 785,300 |
| 2022-07-05 | $0.22 | $0.22 | 529,300 |
| 2022-07-01 | $0.22 | $0.22 | 1,271,800 |
| 2022-06-30 | $0.21 | $0.21 | 708,600 |
| 2022-06-29 | $0.23 | $0.23 | 865,500 |
| 2022-06-28 | $0.22 | $0.22 | 2,905,400 |
| 2022-06-27 | $0.23 | $0.23 | 2,926,500 |
| 2022-06-24 | $0.26 | $0.26 | 1,703,300 |
| 2022-06-23 | $0.26 | $0.26 | 2,818,500 |
| 2022-06-22 | $0.28 | $0.28 | 3,716,700 |
| 2022-06-21 | $0.26 | $0.26 | 2,017,100 |
| 2022-06-17 | $0.24 | $0.24 | 2,790,400 |
| 2022-06-16 | $0.23 | $0.23 | 1,425,800 |
| 2022-06-15 | $0.23 | $0.23 | 2,477,300 |
| 2022-06-14 | $0.22 | $0.22 | 3,621,000 |
| 2022-06-13 | $0.20 | $0.20 | 2,976,200 |
| 2022-06-10 | $0.20 | $0.20 | 3,114,800 |
| 2022-06-09 | $0.20 | $0.20 | 5,719,700 |
| 2022-06-08 | $0.19 | $0.19 | 32,531,300 |
| 2022-06-07 | $0.32 | $0.32 | 6,352,000 |
| 2022-06-06 | $0.34 | $0.34 | 11,035,600 |
| 2022-06-03 | $0.35 | $0.35 | 5,032,400 |
| 2022-06-02 | $0.31 | $0.31 | 5,333,200 |
| 2022-06-01 | $0.28 | $0.28 | 4,080,400 |
| 2022-05-31 | $0.26 | $0.26 | 1,332,400 |
| 2022-05-27 | $0.25 | $0.25 | 1,383,200 |
| 2022-05-26 | $0.24 | $0.24 | 514,900 |
| 2022-05-25 | $0.24 | $0.24 | 409,900 |
| 2022-05-24 | $0.24 | $0.24 | 723,200 |
| 2022-05-23 | $0.24 | $0.24 | 2,198,500 |
| 2022-05-20 | $0.23 | $0.23 | 991,500 |
| 2022-05-19 | $0.22 | $0.22 | 1,317,200 |
| 2022-05-18 | $0.23 | $0.23 | 3,992,300 |
| 2022-05-17 | $0.26 | $0.26 | 1,007,400 |
| 2022-05-16 | $0.25 | $0.25 | 1,244,300 |
| 2022-05-13 | $0.24 | $0.24 | 1,858,400 |
| 2022-05-12 | $0.25 | $0.25 | 2,626,200 |
| 2022-05-11 | $0.24 | $0.24 | 2,355,700 |
| 2022-05-10 | $0.23 | $0.23 | 1,520,600 |
| 2022-05-09 | $0.22 | $0.22 | 2,290,800 |
| 2022-05-06 | $0.23 | $0.23 | 6,773,700 |
| 2022-05-05 | $0.27 | $0.27 | 4,111,000 |
| 2022-05-04 | $0.25 | $0.25 | 5,808,400 |
| 2022-05-03 | $0.23 | $0.23 | 4,932,000 |
| 2022-05-02 | $0.21 | $0.21 | 2,644,100 |
| 2022-04-29 | $0.21 | $0.21 | 1,975,600 |
| 2022-04-28 | $0.18 | $0.18 | 1,395,800 |
| 2022-04-27 | $0.18 | $0.18 | 2,697,400 |
| 2022-04-26 | $0.18 | $0.18 | 10,501,300 |
| 2022-04-25 | $0.20 | $0.20 | 5,796,000 |
| 2022-04-22 | $0.17 | $0.17 | 2,710,500 |
| 2022-04-21 | $0.17 | $0.17 | 4,816,100 |
| 2022-04-20 | $0.16 | $0.16 | 4,135,900 |
| 2022-04-19 | $0.15 | $0.15 | 3,839,000 |
| 2022-04-18 | $0.15 | $0.15 | 2,706,500 |
| 2022-04-14 | $0.14 | $0.14 | 977,100 |
| 2022-04-13 | $0.14 | $0.14 | 1,630,600 |
| 2022-04-12 | $0.13 | $0.13 | 1,235,300 |
| 2022-04-11 | $0.13 | $0.13 | 1,966,300 |
| 2022-04-08 | $0.13 | $0.13 | 4,344,300 |
| 2022-04-07 | $0.12 | $0.12 | 1,871,000 |
| 2022-04-06 | $0.12 | $0.12 | 1,714,100 |
| 2022-04-05 | $0.11 | $0.11 | 3,691,100 |
| 2022-04-04 | $0.12 | $0.12 | 3,264,900 |
| 2022-04-01 | $0.11 | $0.11 | 1,009,300 |
| 2022-03-31 | $0.11 | $0.11 | 1,569,600 |
| 2022-03-30 | $0.11 | $0.11 | 3,426,900 |
| 2022-03-29 | $0.11 | $0.11 | 4,018,600 |
| 2022-03-28 | $0.11 | $0.11 | 1,423,900 |
| 2022-03-25 | $0.11 | $0.11 | 3,836,700 |
| 2022-03-24 | $0.11 | $0.11 | 3,405,000 |
| 2022-03-23 | $0.11 | $0.11 | 3,812,600 |
| 2022-03-22 | $0.12 | $0.12 | 5,065,500 |
| 2022-03-21 | $0.12 | $0.12 | 4,663,600 |
| 2022-03-18 | $0.12 | $0.12 | 4,133,600 |
| 2022-03-17 | $0.12 | $0.12 | 4,006,300 |
| 2022-03-16 | $0.13 | $0.13 | 1,428,100 |
| 2022-03-15 | $0.12 | $0.12 | 3,530,000 |
| 2022-03-14 | $0.13 | $0.13 | 3,824,200 |
| 2022-03-11 | $0.13 | $0.13 | 3,433,100 |
| 2022-03-10 | $0.13 | $0.13 | 1,994,600 |
| 2022-03-09 | $0.13 | $0.13 | 3,621,100 |
| 2022-03-08 | $0.14 | $0.14 | 4,863,700 |
| 2022-03-07 | $0.14 | $0.14 | 6,474,100 |
| 2022-03-04 | $0.17 | $0.17 | 4,494,100 |
| 2022-03-03 | $0.16 | $0.16 | 5,984,100 |
| 2022-03-02 | $0.14 | $0.14 | 1,741,600 |
| 2022-03-01 | $0.14 | $0.14 | 1,762,200 |
| 2022-02-28 | $0.13 | $0.13 | 4,398,700 |
| 2022-02-25 | $0.13 | $0.13 | 1,964,600 |
| 2022-02-24 | $0.12 | $0.12 | 6,589,000 |
| 2022-02-23 | $0.16 | $0.16 | 10,204,800 |
| 2022-02-22 | $0.15 | $0.15 | 4,665,000 |
| 2022-02-18 | $0.12 | $0.12 | 2,923,100 |
| 2022-02-17 | $0.11 | $0.11 | 3,420,800 |
| 2022-02-16 | $0.11 | $0.11 | 2,176,400 |
| 2022-02-15 | $0.11 | $0.11 | 5,442,600 |
| 2022-02-14 | $0.11 | $0.11 | 5,028,200 |
| 2022-02-11 | $0.11 | $0.11 | 5,084,600 |
| 2022-02-10 | $0.11 | $0.11 | 3,615,600 |
| 2022-02-09 | $0.12 | $0.12 | 5,474,700 |
| 2022-02-08 | $0.12 | $0.12 | 4,487,200 |
| 2022-02-07 | $0.12 | $0.12 | 3,313,900 |
| 2022-02-04 | $0.12 | $0.12 | 2,666,800 |
| 2022-02-03 | $0.12 | $0.12 | 3,141,400 |
| 2022-02-02 | $0.13 | $0.13 | 3,432,100 |
| 2022-02-01 | $0.13 | $0.13 | 3,146,900 |
| 2022-01-31 | $0.14 | $0.14 | 1,385,100 |
| 2022-01-28 | $0.13 | $0.13 | 1,988,000 |
| 2022-01-27 | $0.13 | $0.13 | 2,361,500 |
| 2022-01-26 | $0.12 | $0.12 | 2,079,300 |
| 2022-01-25 | $0.12 | $0.12 | 4,290,700 |
| 2022-01-24 | $0.12 | $0.12 | 5,709,700 |
| 2022-01-21 | $0.13 | $0.13 | 4,219,300 |
| 2022-01-20 | $0.13 | $0.13 | 4,835,300 |
| 2022-01-19 | $0.14 | $0.14 | 3,307,600 |
| 2022-01-18 | $0.14 | $0.14 | 5,335,300 |
| 2022-01-14 | $0.15 | $0.15 | 3,922,100 |
| 2022-01-13 | $0.15 | $0.15 | 4,271,200 |
| 2022-01-12 | $0.15 | $0.15 | 3,647,300 |
| 2022-01-11 | $0.16 | $0.16 | 4,378,500 |
| 2022-01-10 | $0.16 | $0.16 | 4,407,700 |
| 2022-01-07 | $0.16 | $0.16 | 2,274,000 |
| 2022-01-06 | $0.16 | $0.16 | 1,986,400 |
| 2022-01-05 | $0.15 | $0.15 | 2,102,200 |
| 2022-01-04 | $0.15 | $0.15 | 3,579,200 |
| 2022-01-03 | $0.16 | $0.16 | 3,716,400 |