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
- 2017-11-21 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 | $0.16 | $0.16 | 6,452,800 |
| 2022-12-29 | $0.16 | $0.16 | 5,420,300 |
| 2022-12-28 | $0.16 | $0.16 | 4,957,100 |
| 2022-12-27 | $0.16 | $0.16 | 8,843,500 |
| 2022-12-23 | $0.16 | $0.16 | 4,089,200 |
| 2022-12-22 | $0.17 | $0.17 | 6,134,700 |
| 2022-12-21 | $0.17 | $0.17 | 4,448,600 |
| 2022-12-20 | $0.17 | $0.17 | 4,441,000 |
| 2022-12-19 | $0.17 | $0.17 | 8,337,800 |
| 2022-12-16 | $0.18 | $0.18 | 7,909,800 |
| 2022-12-15 | $0.19 | $0.19 | 6,760,400 |
| 2022-12-14 | $0.19 | $0.19 | 2,577,300 |
| 2022-12-13 | $0.20 | $0.20 | 6,312,900 |
| 2022-12-12 | $0.20 | $0.20 | 4,981,300 |
| 2022-12-09 | $0.19 | $0.19 | 3,355,400 |
| 2022-12-08 | $0.19 | $0.19 | 6,562,300 |
| 2022-12-07 | $0.19 | $0.19 | 4,174,100 |
| 2022-12-06 | $0.20 | $0.20 | 7,238,200 |
| 2022-12-05 | $0.20 | $0.20 | 5,873,800 |
| 2022-12-02 | $0.20 | $0.20 | 3,101,500 |
| 2022-12-01 | $0.20 | $0.20 | 3,544,100 |
| 2022-11-30 | $0.20 | $0.20 | 5,547,600 |
| 2022-11-29 | $0.20 | $0.20 | 4,220,300 |
| 2022-11-28 | $0.20 | $0.20 | 3,746,900 |
| 2022-11-25 | $0.21 | $0.21 | 2,025,900 |
| 2022-11-23 | $0.20 | $0.20 | 8,652,100 |
| 2022-11-22 | $0.21 | $0.21 | 3,831,700 |
| 2022-11-21 | $0.21 | $0.21 | 5,205,600 |
| 2022-11-18 | $0.22 | $0.22 | 2,987,300 |
| 2022-11-17 | $0.22 | $0.22 | 5,939,800 |
| 2022-11-16 | $0.22 | $0.22 | 6,015,100 |
| 2022-11-15 | $0.23 | $0.23 | 14,971,600 |
| 2022-11-14 | $0.25 | $0.25 | 11,422,800 |
| 2022-11-11 | $0.24 | $0.24 | 8,308,900 |
| 2022-11-10 | $0.23 | $0.23 | 3,815,200 |
| 2022-11-09 | $0.23 | $0.23 | 6,597,700 |
| 2022-11-08 | $0.24 | $0.24 | 7,238,800 |
| 2022-11-07 | $0.23 | $0.23 | 5,442,700 |
| 2022-11-04 | $0.23 | $0.22 | 4,326,400 |
| 2022-11-03 | $0.23 | $0.23 | 5,855,900 |
| 2022-11-02 | $0.23 | $0.23 | 7,140,800 |
| 2022-11-01 | $0.25 | $0.25 | 12,766,000 |
| 2022-10-31 | $0.23 | $0.23 | 7,281,300 |
| 2022-10-28 | $0.22 | $0.22 | 3,647,000 |
| 2022-10-27 | $0.23 | $0.23 | 6,737,500 |
| 2022-10-26 | $0.22 | $0.22 | 7,493,000 |
| 2022-10-25 | $0.22 | $0.22 | 5,435,700 |
| 2022-10-24 | $0.21 | $0.21 | 4,315,800 |
| 2022-10-21 | $0.22 | $0.22 | 3,545,500 |
| 2022-10-20 | $0.21 | $0.21 | 3,531,400 |
| 2022-10-19 | $0.21 | $0.21 | 6,863,800 |
| 2022-10-18 | $0.21 | $0.21 | 6,595,600 |
| 2022-10-17 | $0.21 | $0.21 | 6,146,200 |
| 2022-10-14 | $0.21 | $0.21 | 7,247,100 |
| 2022-10-13 | $0.21 | $0.21 | 9,514,000 |
| 2022-10-12 | $0.20 | $0.20 | 5,609,200 |
| 2022-10-11 | $0.20 | $0.20 | 8,707,300 |
| 2022-10-10 | $0.20 | $0.20 | 7,010,900 |
| 2022-10-07 | $0.21 | $0.21 | 6,068,000 |
| 2022-10-06 | $0.21 | $0.21 | 7,693,900 |
| 2022-10-05 | $0.21 | $0.21 | 6,017,200 |
| 2022-10-04 | $0.21 | $0.21 | 8,274,900 |
| 2022-10-03 | $0.21 | $0.21 | 7,460,800 |
| 2022-09-30 | $0.21 | $0.21 | 5,743,000 |
| 2022-09-29 | $0.21 | $0.21 | 4,655,500 |
| 2022-09-28 | $0.22 | $0.22 | 8,586,400 |
| 2022-09-27 | $0.21 | $0.21 | 5,259,800 |
| 2022-09-26 | $0.22 | $0.22 | 5,659,900 |
| 2022-09-23 | $0.21 | $0.21 | 9,332,800 |
| 2022-09-22 | $0.22 | $0.22 | 12,143,600 |
| 2022-09-21 | $0.23 | $0.23 | 9,118,000 |
| 2022-09-20 | $0.23 | $0.23 | 5,953,400 |
| 2022-09-19 | $0.24 | $0.24 | 6,101,800 |
| 2022-09-16 | $0.25 | $0.25 | 10,105,400 |
| 2022-09-15 | $0.25 | $0.25 | 6,358,200 |
| 2022-09-14 | $0.23 | $0.23 | 5,513,400 |
| 2022-09-13 | $0.24 | $0.24 | 7,015,800 |
| 2022-09-12 | $0.25 | $0.25 | 9,315,100 |
| 2022-09-09 | $0.25 | $0.25 | 8,942,000 |
| 2022-09-08 | $0.25 | $0.25 | 17,583,800 |
| 2022-09-07 | $0.21 | $0.21 | 11,477,700 |
| 2022-09-06 | $0.21 | $0.21 | 12,538,800 |
| 2022-09-02 | $0.23 | $0.23 | 8,638,200 |
| 2022-09-01 | $0.23 | $0.23 | 13,519,500 |
| 2022-08-31 | $0.24 | $0.24 | 6,017,500 |
| 2022-08-30 | $0.25 | $0.25 | 9,607,200 |
| 2022-08-29 | $0.26 | $0.26 | 12,092,600 |
| 2022-08-26 | $0.27 | $0.27 | 9,175,000 |
| 2022-08-25 | $0.29 | $0.29 | 7,926,300 |
| 2022-08-24 | $0.28 | $0.28 | 9,469,900 |
| 2022-08-23 | $0.28 | $0.28 | 10,474,600 |
| 2022-08-22 | $0.27 | $0.27 | 10,880,600 |
| 2022-08-19 | $0.27 | $0.27 | 10,216,400 |
| 2022-08-18 | $0.29 | $0.29 | 26,265,200 |
| 2022-08-17 | $0.30 | $0.30 | 17,474,200 |
| 2022-08-16 | $0.33 | $0.33 | 37,906,300 |
| 2022-08-15 | $0.37 | $0.37 | 19,722,100 |
| 2022-08-12 | $0.37 | $0.37 | 14,299,300 |
| 2022-08-11 | $0.36 | $0.36 | 22,296,400 |
| 2022-08-10 | $0.39 | $0.39 | 22,067,900 |
| 2022-08-09 | $0.36 | $0.36 | 35,527,100 |
| 2022-08-08 | $0.38 | $0.38 | 37,893,300 |
| 2022-08-05 | $0.34 | $0.34 | 17,981,300 |
| 2022-08-04 | $0.33 | $0.33 | 21,368,000 |
| 2022-08-03 | $0.32 | $0.32 | 21,505,500 |
| 2022-08-02 | $0.29 | $0.29 | 18,639,700 |
| 2022-08-01 | $0.28 | $0.28 | 17,243,400 |
| 2022-07-29 | $0.26 | $0.26 | 11,314,900 |
| 2022-07-28 | $0.26 | $0.26 | 14,709,200 |
| 2022-07-27 | $0.26 | $0.26 | 11,407,400 |
| 2022-07-26 | $0.25 | $0.25 | 13,215,500 |
| 2022-07-25 | $0.25 | $0.25 | 15,916,400 |
| 2022-07-22 | $0.25 | $0.25 | 12,889,000 |
| 2022-07-21 | $0.27 | $0.27 | 11,558,100 |
| 2022-07-20 | $0.27 | $0.27 | 14,780,500 |
| 2022-07-19 | $0.26 | $0.26 | 15,446,900 |
| 2022-07-18 | $0.26 | $0.26 | 17,739,400 |
| 2022-07-15 | $0.25 | $0.25 | 15,715,700 |
| 2022-07-14 | $0.26 | $0.26 | 9,690,900 |
| 2022-07-13 | $0.25 | $0.25 | 12,031,000 |
| 2022-07-12 | $0.26 | $0.26 | 7,603,900 |
| 2022-07-11 | $0.27 | $0.27 | 19,790,700 |
| 2022-07-08 | $0.26 | $0.26 | 18,455,900 |
| 2022-07-07 | $0.25 | $0.25 | 24,567,600 |
| 2022-07-06 | $0.25 | $0.25 | 35,832,900 |
| 2022-07-05 | $0.22 | $0.22 | 41,582,200 |
| 2022-07-01 | $0.21 | $0.21 | 23,201,000 |
| 2022-06-30 | $0.22 | $0.22 | 16,319,800 |
| 2022-06-29 | $0.22 | $0.22 | 36,752,400 |
| 2022-06-28 | $0.25 | $0.25 | 10,879,900 |
| 2022-06-27 | $0.25 | $0.25 | 9,570,600 |
| 2022-06-24 | $0.25 | $0.25 | 23,405,200 |
| 2022-06-23 | $0.24 | $0.24 | 17,900,800 |
| 2022-06-22 | $0.24 | $0.24 | 13,694,500 |
| 2022-06-21 | $0.24 | $0.24 | 15,169,300 |
| 2022-06-17 | $0.24 | $0.24 | 36,858,600 |
| 2022-06-16 | $0.25 | $0.25 | 13,732,700 |
| 2022-06-15 | $0.25 | $0.25 | 25,251,400 |
| 2022-06-14 | $0.22 | $0.22 | 23,728,900 |
| 2022-06-13 | $0.24 | $0.24 | 26,285,100 |
| 2022-06-10 | $0.25 | $0.25 | 23,466,400 |
| 2022-06-09 | $0.27 | $0.27 | 20,766,700 |
| 2022-06-08 | $0.27 | $0.27 | 15,146,600 |
| 2022-06-07 | $0.27 | $0.27 | 28,170,700 |
| 2022-06-06 | $0.26 | $0.26 | 26,007,500 |
| 2022-06-03 | $0.25 | $0.25 | 19,193,000 |
| 2022-06-02 | $0.26 | $0.26 | 38,905,900 |
| 2022-06-01 | $0.25 | $0.25 | 30,731,400 |
| 2022-05-31 | $0.23 | $0.23 | 52,698,300 |
| 2022-05-27 | $0.24 | $0.24 | 29,015,200 |
| 2022-05-26 | $0.24 | $0.24 | 24,998,000 |
| 2022-05-25 | $0.23 | $0.22 | 22,691,800 |
| 2022-05-24 | $0.22 | $0.22 | 20,229,100 |
| 2022-05-23 | $0.24 | $0.24 | 28,319,500 |
| 2022-05-20 | $0.22 | $0.22 | 16,963,300 |
| 2022-05-19 | $0.22 | $0.22 | 52,524,600 |
| 2022-05-18 | $0.24 | $0.24 | 12,461,500 |
| 2022-05-17 | $0.24 | $0.24 | 47,928,900 |
| 2022-05-16 | $0.22 | $0.22 | 29,782,800 |
| 2022-05-13 | $0.22 | $0.22 | 40,144,700 |
| 2022-05-12 | $0.20 | $0.20 | 36,626,700 |
| 2022-05-11 | $0.20 | $0.20 | 41,648,200 |
| 2022-05-10 | $0.21 | $0.21 | 25,925,800 |
| 2022-05-09 | $0.21 | $0.21 | 32,270,900 |
| 2022-05-06 | $0.24 | $0.24 | 15,870,000 |
| 2022-05-05 | $0.24 | $0.24 | 11,548,600 |
| 2022-05-04 | $0.25 | $0.25 | 14,205,200 |
| 2022-05-03 | $0.24 | $0.24 | 19,497,000 |
| 2022-05-02 | $0.25 | $0.25 | 15,515,100 |
| 2022-04-29 | $0.25 | $0.25 | 14,761,500 |
| 2022-04-28 | $0.25 | $0.25 | 23,345,500 |
| 2022-04-27 | $0.24 | $0.24 | 19,870,100 |
| 2022-04-26 | $0.25 | $0.25 | 13,394,100 |
| 2022-04-25 | $0.27 | $0.27 | 9,780,900 |
| 2022-04-22 | $0.26 | $0.26 | 10,891,600 |
| 2022-04-21 | $0.27 | $0.27 | 9,580,000 |
| 2022-04-20 | $0.29 | $0.29 | 9,637,600 |
| 2022-04-19 | $0.29 | $0.29 | 13,900,600 |
| 2022-04-18 | $0.29 | $0.29 | 13,786,600 |
| 2022-04-14 | $0.31 | $0.31 | 8,076,800 |
| 2022-04-13 | $0.30 | $0.30 | 7,143,800 |
| 2022-04-12 | $0.30 | $0.30 | 15,884,100 |
| 2022-04-11 | $0.30 | $0.30 | 5,293,400 |
| 2022-04-08 | $0.31 | $0.31 | 8,589,500 |
| 2022-04-07 | $0.31 | $0.31 | 8,669,800 |
| 2022-04-06 | $0.32 | $0.32 | 9,383,700 |
| 2022-04-05 | $0.33 | $0.33 | 10,086,000 |
| 2022-04-04 | $0.34 | $0.34 | 8,088,400 |
| 2022-04-01 | $0.33 | $0.33 | 7,483,300 |
| 2022-03-31 | $0.34 | $0.34 | 8,932,000 |
| 2022-03-30 | $0.35 | $0.35 | 8,373,100 |
| 2022-03-29 | $0.34 | $0.34 | 9,755,700 |
| 2022-03-28 | $0.34 | $0.34 | 8,049,100 |
| 2022-03-25 | $0.33 | $0.33 | 10,906,100 |
| 2022-03-24 | $0.34 | $0.34 | 7,601,600 |
| 2022-03-23 | $0.36 | $0.36 | 9,770,500 |
| 2022-03-22 | $0.36 | $0.36 | 23,061,500 |
| 2022-03-21 | $0.33 | $0.33 | 10,427,600 |
| 2022-03-18 | $0.34 | $0.34 | 27,375,100 |
| 2022-03-17 | $0.33 | $0.33 | 15,863,400 |
| 2022-03-16 | $0.31 | $0.31 | 11,625,300 |
| 2022-03-15 | $0.29 | $0.29 | 11,650,100 |
| 2022-03-14 | $0.29 | $0.29 | 15,112,200 |
| 2022-03-11 | $0.30 | $0.30 | 10,042,700 |
| 2022-03-10 | $0.32 | $0.32 | 10,957,000 |
| 2022-03-09 | $0.32 | $0.32 | 13,986,200 |
| 2022-03-08 | $0.30 | $0.30 | 31,100,600 |
| 2022-03-07 | $0.31 | $0.31 | 18,317,300 |
| 2022-03-04 | $0.34 | $0.34 | 17,391,400 |
| 2022-03-03 | $0.37 | $0.37 | 19,029,500 |
| 2022-03-02 | $0.37 | $0.37 | 16,736,100 |
| 2022-03-01 | $0.40 | $0.40 | 24,887,800 |
| 2022-02-28 | $0.36 | $0.36 | 48,504,100 |
| 2022-02-25 | $0.35 | $0.35 | 37,859,500 |
| 2022-02-24 | $0.36 | $0.36 | 29,661,300 |
| 2022-02-23 | $0.33 | $0.33 | 20,656,300 |
| 2022-02-22 | $0.37 | $0.37 | 24,345,200 |
| 2022-02-18 | $0.36 | $0.36 | 53,857,600 |
| 2022-02-17 | $0.40 | $0.40 | 137,626,400 |
| 2022-02-16 | $0.38 | $0.38 | 44,169,500 |
| 2022-02-15 | $0.30 | $0.30 | 12,117,300 |
| 2022-02-14 | $0.29 | $0.29 | 14,852,300 |
| 2022-02-11 | $0.29 | $0.29 | 18,378,300 |
| 2022-02-10 | $0.30 | $0.30 | 12,761,800 |
| 2022-02-09 | $0.30 | $0.30 | 15,322,500 |
| 2022-02-08 | $0.29 | $0.29 | 10,120,700 |
| 2022-02-07 | $0.30 | $0.30 | 8,124,900 |
| 2022-02-04 | $0.31 | $0.31 | 11,015,700 |
| 2022-02-03 | $0.29 | $0.29 | 8,778,900 |
| 2022-02-02 | $0.32 | $0.32 | 7,167,600 |
| 2022-02-01 | $0.31 | $0.31 | 8,113,500 |
| 2022-01-31 | $0.31 | $0.31 | 13,817,600 |
| 2022-01-28 | $0.29 | $0.29 | 11,407,600 |
| 2022-01-27 | $0.28 | $0.28 | 10,594,600 |
| 2022-01-26 | $0.28 | $0.28 | 11,809,400 |
| 2022-01-25 | $0.29 | $0.29 | 8,398,800 |
| 2022-01-24 | $0.30 | $0.30 | 16,450,900 |
| 2022-01-21 | $0.30 | $0.30 | 13,048,100 |
| 2022-01-20 | $0.33 | $0.33 | 7,119,100 |
| 2022-01-19 | $0.34 | $0.34 | 6,957,100 |
| 2022-01-18 | $0.35 | $0.35 | 6,249,100 |
| 2022-01-14 | $0.35 | $0.35 | 9,146,000 |
| 2022-01-13 | $0.34 | $0.34 | 9,400,800 |
| 2022-01-12 | $0.35 | $0.35 | 20,137,900 |
| 2022-01-11 | $0.33 | $0.33 | 7,444,300 |
| 2022-01-10 | $0.32 | $0.32 | 9,897,000 |
| 2022-01-07 | $0.32 | $0.32 | 6,572,400 |
| 2022-01-06 | $0.32 | $0.32 | 7,185,800 |
| 2022-01-05 | $0.33 | $0.33 | 9,914,700 |
| 2022-01-04 | $0.35 | $0.35 | 15,187,700 |
| 2022-01-03 | $0.36 | $0.36 | 29,353,100 |