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
- 2005-12-20 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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $0.14 | $0.14 | 257,400 |
| 2023-12-28 | $0.14 | $0.14 | 144,600 |
| 2023-12-27 | $0.15 | $0.15 | 237,800 |
| 2023-12-26 | $0.14 | $0.14 | 255,000 |
| 2023-12-22 | $0.14 | $0.14 | 172,400 |
| 2023-12-21 | $0.15 | $0.15 | 166,700 |
| 2023-12-20 | $0.15 | $0.15 | 99,000 |
| 2023-12-19 | $0.15 | $0.15 | 228,800 |
| 2023-12-18 | $0.14 | $0.14 | 192,200 |
| 2023-12-15 | $0.15 | $0.15 | 148,200 |
| 2023-12-14 | $0.15 | $0.15 | 214,900 |
| 2023-12-13 | $0.15 | $0.15 | 180,500 |
| 2023-12-12 | $0.14 | $0.14 | 287,900 |
| 2023-12-11 | $0.14 | $0.14 | 348,900 |
| 2023-12-08 | $0.14 | $0.14 | 163,700 |
| 2023-12-07 | $0.15 | $0.15 | 194,800 |
| 2023-12-06 | $0.14 | $0.14 | 149,100 |
| 2023-12-05 | $0.14 | $0.14 | 134,700 |
| 2023-12-04 | $0.14 | $0.14 | 133,200 |
| 2023-12-01 | $0.15 | $0.15 | 214,300 |
| 2023-11-30 | $0.15 | $0.15 | 114,300 |
| 2023-11-29 | $0.15 | $0.15 | 303,400 |
| 2023-11-28 | $0.14 | $0.14 | 100,700 |
| 2023-11-27 | $0.14 | $0.14 | 144,900 |
| 2023-11-24 | $0.14 | $0.14 | 128,100 |
| 2023-11-22 | $0.14 | $0.14 | 129,200 |
| 2023-11-21 | $0.14 | $0.14 | 111,300 |
| 2023-11-20 | $0.14 | $0.14 | 391,700 |
| 2023-11-17 | $0.14 | $0.14 | 130,300 |
| 2023-11-16 | $0.14 | $0.14 | 132,300 |
| 2023-11-15 | $0.14 | $0.14 | 75,000 |
| 2023-11-14 | $0.14 | $0.14 | 173,400 |
| 2023-11-13 | $0.14 | $0.14 | 65,800 |
| 2023-11-10 | $0.14 | $0.14 | 72,400 |
| 2023-11-09 | $0.14 | $0.14 | 64,500 |
| 2023-11-08 | $0.14 | $0.14 | 60,600 |
| 2023-11-07 | $0.14 | $0.14 | 102,300 |
| 2023-11-06 | $0.14 | $0.14 | 228,700 |
| 2023-11-03 | $0.14 | $0.14 | 169,100 |
| 2023-11-02 | $0.14 | $0.14 | 128,000 |
| 2023-11-01 | $0.14 | $0.14 | 81,100 |
| 2023-10-31 | $0.14 | $0.14 | 173,000 |
| 2023-10-30 | $0.14 | $0.14 | 265,200 |
| 2023-10-27 | $0.14 | $0.14 | 400,100 |
| 2023-10-26 | $0.14 | $0.14 | 44,900 |
| 2023-10-25 | $0.14 | $0.14 | 210,400 |
| 2023-10-24 | $0.14 | $0.14 | 381,900 |
| 2023-10-23 | $0.14 | $0.14 | 365,700 |
| 2023-10-20 | $0.14 | $0.14 | 817,600 |
| 2023-10-19 | $0.14 | $0.14 | 595,500 |
| 2023-10-18 | $0.14 | $0.14 | 376,800 |
| 2023-10-17 | $0.14 | $0.14 | 103,600 |
| 2023-10-16 | $0.14 | $0.14 | 258,800 |
| 2023-10-13 | $0.14 | $0.14 | 472,000 |
| 2023-10-12 | $0.13 | $0.13 | 114,500 |
| 2023-10-11 | $0.13 | $0.13 | 125,000 |
| 2023-10-10 | $0.13 | $0.13 | 95,600 |
| 2023-10-09 | $0.13 | $0.13 | 80,300 |
| 2023-10-06 | $0.13 | $0.13 | 87,400 |
| 2023-10-05 | $0.13 | $0.13 | 123,400 |
| 2023-10-04 | $0.14 | $0.14 | 200,400 |
| 2023-10-03 | $0.14 | $0.14 | 202,500 |
| 2023-10-02 | $0.14 | $0.14 | 179,500 |
| 2023-09-29 | $0.15 | $0.15 | 313,500 |
| 2023-09-28 | $0.14 | $0.14 | 135,800 |
| 2023-09-27 | $0.13 | $0.13 | 267,100 |
| 2023-09-26 | $0.13 | $0.13 | 103,000 |
| 2023-09-25 | $0.13 | $0.13 | 136,300 |
| 2023-09-22 | $0.13 | $0.13 | 165,800 |
| 2023-09-21 | $0.13 | $0.13 | 349,700 |
| 2023-09-20 | $0.13 | $0.13 | 72,000 |
| 2023-09-19 | $0.13 | $0.13 | 251,800 |
| 2023-09-18 | $0.13 | $0.13 | 304,200 |
| 2023-09-15 | $0.13 | $0.13 | 267,700 |
| 2023-09-14 | $0.13 | $0.13 | 249,100 |
| 2023-09-13 | $0.13 | $0.13 | 74,900 |
| 2023-09-12 | $0.13 | $0.13 | 98,200 |
| 2023-09-11 | $0.12 | $0.12 | 133,700 |
| 2023-09-08 | $0.12 | $0.12 | 128,800 |
| 2023-09-07 | $0.12 | $0.12 | 83,600 |
| 2023-09-06 | $0.12 | $0.12 | 271,100 |
| 2023-09-05 | $0.12 | $0.12 | 112,700 |
| 2023-09-01 | $0.12 | $0.12 | 187,800 |
| 2023-08-31 | $0.12 | $0.12 | 107,800 |
| 2023-08-30 | $0.12 | $0.12 | 721,200 |
| 2023-08-29 | $0.13 | $0.13 | 68,400 |
| 2023-08-28 | $0.12 | $0.12 | 168,400 |
| 2023-08-25 | $0.12 | $0.12 | 370,400 |
| 2023-08-24 | $0.12 | $0.12 | 91,800 |
| 2023-08-23 | $0.12 | $0.12 | 78,100 |
| 2023-08-22 | $0.12 | $0.12 | 110,200 |
| 2023-08-21 | $0.12 | $0.12 | 40,100 |
| 2023-08-18 | $0.12 | $0.12 | 199,900 |
| 2023-08-17 | $0.12 | $0.12 | 223,900 |
| 2023-08-16 | $0.12 | $0.12 | 364,100 |
| 2023-08-15 | $0.13 | $0.13 | 298,900 |
| 2023-08-14 | $0.13 | $0.13 | 271,400 |
| 2023-08-11 | $0.13 | $0.13 | 203,800 |
| 2023-08-10 | $0.13 | $0.13 | 237,500 |
| 2023-08-09 | $0.13 | $0.13 | 454,800 |
| 2023-08-08 | $0.14 | $0.14 | 117,300 |
| 2023-08-07 | $0.15 | $0.15 | 156,900 |
| 2023-08-04 | $0.15 | $0.15 | 59,600 |
| 2023-08-03 | $0.15 | $0.15 | 141,100 |
| 2023-08-02 | $0.15 | $0.15 | 183,400 |
| 2023-08-01 | $0.15 | $0.15 | 163,800 |
| 2023-07-31 | $0.16 | $0.16 | 113,900 |
| 2023-07-28 | $0.15 | $0.15 | 210,100 |
| 2023-07-27 | $0.15 | $0.15 | 158,000 |
| 2023-07-26 | $0.15 | $0.15 | 145,100 |
| 2023-07-25 | $0.15 | $0.15 | 156,000 |
| 2023-07-24 | $0.15 | $0.15 | 333,900 |
| 2023-07-21 | $0.16 | $0.16 | 195,300 |
| 2023-07-20 | $0.16 | $0.16 | 294,300 |
| 2023-07-19 | $0.16 | $0.16 | 252,800 |
| 2023-07-18 | $0.16 | $0.16 | 791,400 |
| 2023-07-17 | $0.14 | $0.14 | 136,500 |
| 2023-07-14 | $0.15 | $0.15 | 149,500 |
| 2023-07-13 | $0.15 | $0.15 | 220,000 |
| 2023-07-12 | $0.14 | $0.14 | 399,600 |
| 2023-07-11 | $0.15 | $0.15 | 347,400 |
| 2023-07-10 | $0.14 | $0.14 | 515,700 |
| 2023-07-07 | $0.13 | $0.13 | 180,600 |
| 2023-07-06 | $0.13 | $0.13 | 213,400 |
| 2023-07-05 | $0.13 | $0.13 | 187,100 |
| 2023-07-03 | $0.13 | $0.13 | 65,400 |
| 2023-06-30 | $0.13 | $0.13 | 210,000 |
| 2023-06-29 | $0.13 | $0.13 | 135,400 |
| 2023-06-28 | $0.13 | $0.13 | 460,100 |
| 2023-06-27 | $0.13 | $0.13 | 243,300 |
| 2023-06-26 | $0.13 | $0.13 | 101,500 |
| 2023-06-23 | $0.13 | $0.13 | 330,900 |
| 2023-06-22 | $0.13 | $0.13 | 255,900 |
| 2023-06-21 | $0.13 | $0.13 | 154,300 |
| 2023-06-20 | $0.13 | $0.13 | 124,600 |
| 2023-06-16 | $0.13 | $0.13 | 167,700 |
| 2023-06-15 | $0.13 | $0.13 | 85,800 |
| 2023-06-14 | $0.13 | $0.13 | 125,200 |
| 2023-06-13 | $0.13 | $0.13 | 135,300 |
| 2023-06-12 | $0.13 | $0.13 | 186,300 |
| 2023-06-09 | $0.13 | $0.13 | 151,800 |
| 2023-06-08 | $0.13 | $0.13 | 278,500 |
| 2023-06-07 | $0.12 | $0.12 | 149,000 |
| 2023-06-06 | $0.12 | $0.12 | 169,500 |
| 2023-06-05 | $0.12 | $0.12 | 113,600 |
| 2023-06-02 | $0.12 | $0.12 | 131,700 |
| 2023-06-01 | $0.12 | $0.12 | 121,500 |
| 2023-05-31 | $0.12 | $0.12 | 243,500 |
| 2023-05-30 | $0.12 | $0.12 | 227,400 |
| 2023-05-26 | $0.12 | $0.12 | 158,100 |
| 2023-05-25 | $0.12 | $0.12 | 339,800 |
| 2023-05-24 | $0.12 | $0.12 | 420,800 |
| 2023-05-23 | $0.12 | $0.12 | 345,800 |
| 2023-05-22 | $0.12 | $0.12 | 287,900 |
| 2023-05-19 | $0.12 | $0.12 | 349,000 |
| 2023-05-18 | $0.12 | $0.12 | 98,700 |
| 2023-05-17 | $0.12 | $0.12 | 203,800 |
| 2023-05-16 | $0.11 | $0.11 | 234,600 |
| 2023-05-15 | $0.11 | $0.11 | 217,700 |
| 2023-05-12 | $0.11 | $0.11 | 376,100 |
| 2023-05-11 | $0.11 | $0.11 | 1,033,100 |
| 2023-05-10 | $0.12 | $0.12 | 272,100 |
| 2023-05-09 | $0.13 | $0.13 | 315,900 |
| 2023-05-08 | $0.12 | $0.12 | 339,900 |
| 2023-05-05 | $0.13 | $0.13 | 915,900 |
| 2023-05-04 | $0.13 | $0.13 | 7,793,400 |
| 2023-05-03 | $0.12 | $0.12 | 151,500 |
| 2023-05-02 | $0.12 | $0.12 | 699,700 |
| 2023-05-01 | $0.13 | $0.13 | 201,300 |
| 2023-04-28 | $0.12 | $0.12 | 313,200 |
| 2023-04-27 | $0.13 | $0.13 | 293,200 |
| 2023-04-26 | $0.12 | $0.12 | 599,100 |
| 2023-04-25 | $0.13 | $0.13 | 404,700 |
| 2023-04-24 | $0.13 | $0.13 | 2,289,900 |
| 2023-04-21 | $0.15 | $0.15 | 194,300 |
| 2023-04-20 | $0.16 | $0.16 | 211,300 |
| 2023-04-19 | $0.16 | $0.16 | 374,100 |
| 2023-04-18 | $0.16 | $0.16 | 429,300 |
| 2023-04-17 | $0.18 | $0.18 | 470,200 |
| 2023-04-14 | $0.18 | $0.18 | 459,700 |
| 2023-04-13 | $0.19 | $0.19 | 285,300 |
| 2023-04-12 | $0.19 | $0.19 | 181,200 |
| 2023-04-11 | $0.19 | $0.19 | 182,700 |
| 2023-04-10 | $0.19 | $0.19 | 141,600 |
| 2023-04-06 | $0.19 | $0.19 | 142,800 |
| 2023-04-05 | $0.20 | $0.20 | 232,500 |
| 2023-04-04 | $0.20 | $0.20 | 209,300 |
| 2023-04-03 | $0.19 | $0.19 | 160,000 |
| 2023-03-31 | $0.19 | $0.19 | 259,100 |
| 2023-03-30 | $0.20 | $0.20 | 185,400 |
| 2023-03-29 | $0.19 | $0.19 | 270,500 |
| 2023-03-28 | $0.20 | $0.20 | 132,700 |
| 2023-03-27 | $0.20 | $0.20 | 53,300 |
| 2023-03-24 | $0.20 | $0.20 | 135,600 |
| 2023-03-23 | $0.20 | $0.20 | 105,300 |
| 2023-03-22 | $0.20 | $0.20 | 152,500 |
| 2023-03-21 | $0.20 | $0.20 | 133,300 |
| 2023-03-20 | $0.20 | $0.20 | 194,400 |
| 2023-03-17 | $0.21 | $0.21 | 415,500 |
| 2023-03-16 | $0.19 | $0.19 | 137,800 |
| 2023-03-15 | $0.19 | $0.19 | 451,900 |
| 2023-03-14 | $0.19 | $0.19 | 245,900 |
| 2023-03-13 | $0.20 | $0.20 | 570,500 |
| 2023-03-10 | $0.20 | $0.20 | 219,000 |
| 2023-03-09 | $0.19 | $0.19 | 246,200 |
| 2023-03-08 | $0.19 | $0.19 | 258,700 |
| 2023-03-07 | $0.20 | $0.20 | 235,500 |
| 2023-03-06 | $0.20 | $0.20 | 403,400 |
| 2023-03-03 | $0.20 | $0.20 | 169,700 |
| 2023-03-02 | $0.20 | $0.20 | 403,100 |
| 2023-03-01 | $0.21 | $0.21 | 147,800 |
| 2023-02-28 | $0.20 | $0.20 | 345,900 |
| 2023-02-27 | $0.21 | $0.21 | 346,100 |
| 2023-02-24 | $0.21 | $0.21 | 91,800 |
| 2023-02-23 | $0.22 | $0.22 | 477,800 |
| 2023-02-22 | $0.22 | $0.22 | 398,100 |
| 2023-02-21 | $0.22 | $0.22 | 334,200 |
| 2023-02-17 | $0.23 | $0.23 | 408,700 |
| 2023-02-16 | $0.22 | $0.22 | 162,500 |
| 2023-02-15 | $0.22 | $0.22 | 189,100 |
| 2023-02-14 | $0.22 | $0.22 | 409,100 |
| 2023-02-13 | $0.23 | $0.23 | 137,900 |
| 2023-02-10 | $0.22 | $0.22 | 131,800 |
| 2023-02-09 | $0.22 | $0.22 | 196,900 |
| 2023-02-08 | $0.22 | $0.22 | 165,500 |
| 2023-02-07 | $0.22 | $0.22 | 74,700 |
| 2023-02-06 | $0.22 | $0.22 | 310,000 |
| 2023-02-03 | $0.23 | $0.23 | 244,700 |
| 2023-02-02 | $0.23 | $0.23 | 316,400 |
| 2023-02-01 | $0.23 | $0.23 | 66,200 |
| 2023-01-31 | $0.23 | $0.23 | 99,800 |
| 2023-01-30 | $0.24 | $0.24 | 163,100 |
| 2023-01-27 | $0.24 | $0.24 | 304,700 |
| 2023-01-26 | $0.24 | $0.24 | 110,600 |
| 2023-01-25 | $0.24 | $0.24 | 191,000 |
| 2023-01-24 | $0.24 | $0.24 | 119,800 |
| 2023-01-23 | $0.24 | $0.24 | 238,800 |
| 2023-01-20 | $0.23 | $0.23 | 305,200 |
| 2023-01-19 | $0.24 | $0.24 | 261,700 |
| 2023-01-18 | $0.24 | $0.24 | 220,200 |
| 2023-01-17 | $0.25 | $0.25 | 278,000 |
| 2023-01-13 | $0.25 | $0.25 | 329,600 |
| 2023-01-12 | $0.25 | $0.25 | 325,100 |
| 2023-01-11 | $0.25 | $0.25 | 243,900 |
| 2023-01-10 | $0.25 | $0.25 | 104,300 |
| 2023-01-09 | $0.26 | $0.26 | 291,700 |
| 2023-01-06 | $0.26 | $0.26 | 233,900 |
| 2023-01-05 | $0.27 | $0.27 | 137,600 |
| 2023-01-04 | $0.26 | $0.26 | 198,900 |
| 2023-01-03 | $0.25 | $0.25 | 303,400 |