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
- 2017-11-03 to 2026-08-31
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $0.74 | $0.77 | 6,400 | — | — |
| 2023-12-28 | $0.72 | $0.75 | 13,000 | — | — |
| 2023-12-27 | $0.77 | $0.80 | 6,400 | — | — |
| 2023-12-26 | $0.80 | $0.83 | 25,200 | — | — |
| 2023-12-22 | $0.74 | $0.77 | 5,300 | — | — |
| 2023-12-21 | $0.73 | $0.76 | 3,600 | — | — |
| 2023-12-20 | $0.71 | $0.74 | 13,000 | — | — |
| 2023-12-19 | $0.74 | $0.77 | 52,600 | — | — |
| 2023-12-18 | $0.75 | $0.78 | 116,300 | — | — |
| 2023-12-15 | $0.60 | $0.63 | 3,000 | — | — |
| 2023-12-14 | $0.64 | $0.67 | 24,100 | — | — |
| 2023-12-13 | $0.57 | $0.60 | 19,200 | — | — |
| 2023-12-12 | $0.60 | $0.63 | 26,600 | — | — |
| 2023-12-11 | $0.66 | $0.69 | 37,600 | — | — |
| 2023-12-08 | $0.78 | $0.82 | 16,000 | — | — |
| 2023-12-07 | $0.83 | $0.87 | 6,900 | — | — |
| 2023-12-06 | $0.80 | $0.84 | 6,500 | — | — |
| 2023-12-05 | $0.78 | $0.82 | 24,500 | — | — |
| 2023-12-04 | $0.91 | $0.95 | 13,000 | — | — |
| 2023-12-01 | $1.05 | $1.10 | 30,300 | — | — |
| 2023-11-30 | $0.85 | $0.89 | 98,600 | — | — |
| 2023-11-29 | $0.96 | $1.00 | 15,700 | — | — |
| 2023-11-28 | $0.97 | $1.01 | 12,600 | — | — |
| 2023-11-27 | $1.08 | $1.13 | 95,000 | — | — |
| 2023-11-24 | $1.08 | $1.13 | 3,400 | — | — |
| 2023-11-22 | $1.01 | $1.06 | 3,100 | — | — |
| 2023-11-21 | $1.06 | $1.10 | 6,800 | — | — |
| 2023-11-20 | $1.12 | $1.17 | 24,900 | — | — |
| 2023-11-17 | $1.02 | $1.06 | 22,600 | — | — |
| 2023-11-16 | $1.01 | $1.06 | 6,700 | — | — |
| 2023-11-15 | $1.02 | $1.07 | 7,100 | — | — |
| 2023-11-14 | $1.04 | $1.09 | 18,100 | — | — |
| 2023-11-13 | $1.07 | $1.12 | 3,600 | — | — |
| 2023-11-10 | $1.06 | $1.11 | 14,500 | — | — |
| 2023-11-09 | $1.03 | $1.08 | 66,500 | — | — |
| 2023-11-08 | $1.02 | $1.07 | 17,200 | — | — |
| 2023-11-07 | $1.07 | $1.12 | 9,600 | — | — |
| 2023-11-06 | $1.10 | $1.15 | 22,000 | — | — |
| 2023-11-03 | $1.15 | $1.20 | 13,100 | — | — |
| 2023-11-02 | $1.17 | $1.22 | 15,800 | — | — |
| 2023-11-01 | $1.14 | $1.19 | 11,100 | — | — |
| 2023-10-31 | $1.21 | $1.26 | 13,700 | — | — |
| 2023-10-30 | $1.32 | $1.38 | 14,100 | — | — |
| 2023-10-27 | $1.38 | $1.44 | 24,000 | — | — |
| 2023-10-26 | $1.33 | $1.39 | 18,400 | — | — |
| 2023-10-25 | $1.32 | $1.38 | 104,000 | — | — |
| 2023-10-24 | $1.26 | $1.32 | 34,200 | — | — |
| 2023-10-23 | $1.13 | $1.18 | 87,800 | — | — |
| 2023-10-20 | $0.95 | $0.99 | 171,700 | — | — |
| 2023-10-19 | $1.25 | $1.31 | 182,400 | — | — |
| 2023-10-18 | $1.58 | $1.65 | 165,700 | — | — |
| 2023-10-17 | $1.88 | $1.96 | 227,500 | — | — |
| 2023-10-16 | $1.85 | $1.93 | 104,100 | — | — |
| 2023-10-13 | $1.75 | $1.83 | 70,700 | — | — |
| 2023-10-12 | $1.70 | $1.78 | 60,100 | — | — |
| 2023-10-11 | $1.75 | $1.83 | 196,100 | — | — |
| 2023-10-10 | $1.61 | $1.68 | 296,200 | — | — |
| 2023-10-09 | $1.67 | $1.75 | 272,000 | — | — |
| 2023-10-06 | $1.49 | $1.56 | 615,800 | — | — |
| 2023-10-05 | $1.15 | $1.20 | 44,500 | — | — |
| 2023-10-04 | $1.07 | $1.12 | 13,600 | — | — |
| 2023-10-03 | $1.07 | $1.12 | 24,800 | — | — |
| 2023-10-02 | $1.05 | $1.10 | 45,100 | — | — |
| 2023-09-29 | $1.04 | $1.08 | 28,900 | — | — |
| 2023-09-28 | $1.04 | $1.09 | 69,400 | — | — |
| 2023-09-27 | $1.02 | $1.07 | 55,300 | — | — |
| 2023-09-26 | $1.02 | $1.07 | 29,800 | — | — |
| 2023-09-25 | $1.01 | $1.06 | 31,200 | — | — |
| 2023-09-22 | $1.03 | $1.08 | 74,300 | — | — |
| 2023-09-21 | $1.05 | $1.10 | 64,500 | — | — |
| 2023-09-20 | $1.01 | $1.06 | 322,100 | — | — |
| 2023-09-19 | $1.09 | $1.14 | 144,200 | — | — |
| 2023-09-18 | $1.02 | $1.07 | 105,900 | — | — |
| 2023-09-15 | $1.17 | $1.22 | 313,300 | — | — |
| 2023-09-14 | $0.99 | $1.03 | 122,500 | — | — |
| 2023-09-13 | $1.02 | $1.07 | 93,800 | — | — |
| 2023-09-12 | $1.02 | $1.07 | 208,400 | — | — |
| 2023-09-11 | $1.02 | $1.07 | 81,300 | — | — |
| 2023-09-08 | $1.04 | $1.09 | 83,900 | — | — |
| 2023-09-07 | $1.05 | $1.10 | 224,700 | — | — |
| 2023-09-06 | $1.02 | $1.06 | 313,800 | — | — |
| 2023-09-05 | $1.09 | $1.14 | 621,400 | — | — |
| 2023-09-01 | $0.83 | $0.87 | 727,600 | — | — |
| 2023-08-31 | $0.92 | $0.96 | 368,600 | — | — |
| 2023-08-30 | $0.88 | $0.92 | 1,180,100 | — | — |
| 2023-08-29 | $0.73 | $0.76 | 1,542,300 | — | — |
| 2023-08-28 | $0.51 | $0.53 | 299,600 | — | — |
| 2023-08-25 | $0.47 | $0.49 | 1,382,700 | — | — |
| 2023-08-24 | $0.35 | $0.37 | 113,500 | — | — |
| 2023-08-23 | $0.30 | $0.31 | 5,900 | — | — |
| 2023-08-22 | $0.30 | $0.31 | 1,300 | — | — |
| 2023-08-21 | $0.30 | $0.32 | 11,900 | — | — |
| 2023-08-18 | $0.29 | $0.30 | 5,000 | — | — |
| 2023-08-17 | $0.31 | $0.33 | 38,700 | — | — |
| 2023-08-16 | $0.30 | $0.32 | 8,400 | — | — |
| 2023-08-15 | $0.32 | $0.33 | 5,200 | — | — |
| 2023-08-14 | $0.32 | $0.33 | 9,300 | — | — |
| 2023-08-11 | $0.30 | $0.31 | 22,500 | — | — |
| 2023-08-10 | $0.33 | $0.34 | 228,900 | — | — |
| 2023-08-09 | $0.37 | $0.39 | 701,100 | — | — |
| 2023-08-08 | $0.33 | $0.34 | 8,000 | — | — |
| 2023-08-07 | $0.32 | $0.33 | 22,800 | — | — |
| 2023-08-04 | $0.32 | $0.33 | 102,500 | — | — |
| 2023-08-03 | $0.29 | $0.30 | 43,200 | — | — |
| 2023-08-02 | $0.28 | $0.29 | 12,200 | — | — |
| 2023-08-01 | $0.29 | $0.30 | 7,300 | — | — |
| 2023-07-31 | $0.27 | $0.28 | 11,400 | — | — |
| 2023-07-28 | $0.27 | $0.28 | 25,600 | — | — |
| 2023-07-27 | $0.25 | $0.26 | 51,700 | — | — |
| 2023-07-26 | $0.29 | $0.30 | 29,700 | — | — |
| 2023-07-25 | $0.31 | $0.32 | 17,700 | — | — |
| 2023-07-24 | $0.32 | $0.34 | 26,900 | — | — |
| 2023-07-21 | $0.33 | $0.34 | 4,200 | — | — |
| 2023-07-20 | $0.33 | $0.34 | 11,900 | — | — |
| 2023-07-19 | $0.34 | $0.36 | 3,100 | — | — |
| 2023-07-18 | $0.34 | $0.36 | 6,100 | — | — |
| 2023-07-17 | $0.33 | $0.34 | 7,800 | — | — |
| 2023-07-14 | $0.33 | $0.34 | 16,100 | — | — |
| 2023-07-13 | $0.33 | $0.34 | 5,300 | — | — |
| 2023-07-12 | $0.34 | $0.36 | 6,100 | — | — |
| 2023-07-11 | $0.34 | $0.35 | 19,600 | — | — |
| 2023-07-10 | $0.33 | $0.34 | 12,100 | — | — |
| 2023-07-07 | $0.34 | $0.36 | 52,300 | — | — |
| 2023-07-06 | $0.34 | $0.36 | 3,200 | — | — |
| 2023-07-05 | $0.36 | $0.38 | 16,400 | — | — |
| 2023-07-03 | $0.33 | $0.34 | 13,200 | — | — |
| 2023-06-30 | $0.35 | $0.37 | 31,500 | — | — |
| 2023-06-29 | $0.35 | $0.37 | 178,000 | — | — |
| 2023-06-28 | $0.33 | $0.34 | 63,100 | — | — |
| 2023-06-27 | $0.32 | $0.33 | 6,300 | — | — |
| 2023-06-26 | $0.33 | $0.35 | 6,200 | — | — |
| 2023-06-23 | $0.32 | $0.33 | 17,900 | — | — |
| 2023-06-22 | $0.32 | $0.33 | 800 | — | — |
| 2023-06-21 | $0.32 | $0.33 | 42,700 | — | — |
| 2023-06-20 | $0.32 | $0.34 | 134,700 | — | — |
| 2023-06-16 | $0.34 | $0.36 | 14,200 | — | — |
| 2023-06-15 | $0.34 | $0.36 | 8,900 | — | — |
| 2023-06-14 | $0.32 | $0.34 | 8,300 | — | — |
| 2023-06-13 | $0.33 | $0.34 | 25,700 | — | — |
| 2023-06-12 | $0.35 | $0.36 | 83,400 | — | — |
| 2023-06-09 | $0.35 | $0.36 | 584,800 | — | — |
| 2023-06-08 | $0.32 | $0.33 | 174,700 | — | — |
| 2023-06-07 | $0.34 | $0.36 | 2,300 | — | — |
| 2023-06-06 | $0.35 | $0.37 | 81,100 | — | — |
| 2023-06-05 | $0.32 | $0.34 | 64,700 | — | — |
| 2023-06-02 | $0.32 | $0.33 | 13,500 | — | — |
| 2023-06-01 | $0.34 | $0.35 | 13,500 | — | — |
| 2023-05-31 | $0.34 | $0.36 | 4,000 | — | — |
| 2023-05-30 | $0.32 | $0.33 | 1,100 | — | — |
| 2023-05-26 | $0.36 | $0.38 | 1,200 | — | — |
| 2023-05-25 | $0.34 | $0.36 | 1,800 | — | — |
| 2023-05-24 | $0.36 | $0.38 | 3,900 | — | — |
| 2023-05-23 | $0.37 | $0.39 | 3,900 | — | — |
| 2023-05-22 | $0.35 | $0.37 | 6,500 | — | — |
| 2023-05-19 | $0.32 | $0.33 | 30,100 | — | — |
| 2023-05-18 | $0.34 | $0.35 | 2,800 | — | — |
| 2023-05-17 | $0.36 | $0.37 | 15,700 | — | — |
| 2023-05-16 | $0.36 | $0.37 | 9,000 | — | — |
| 2023-05-15 | $0.33 | $0.34 | 18,100 | — | — |
| 2023-05-12 | $0.36 | $0.37 | 500 | — | — |
| 2023-05-11 | $0.34 | $0.36 | 9,300 | — | — |
| 2023-05-10 | $0.32 | $0.33 | 3,800 | — | — |
| 2023-05-09 | $0.33 | $0.34 | 2,600 | — | — |
| 2023-05-08 | $0.31 | $0.33 | 6,300 | — | — |
| 2023-05-05 | $0.36 | $0.38 | 2,700 | — | — |
| 2023-05-04 | $0.30 | $0.31 | 7,600 | — | — |
| 2023-05-03 | $0.32 | $0.33 | 1,100 | — | — |
| 2023-05-02 | $0.31 | $0.32 | 98,500 | — | — |
| 2023-05-01 | $0.39 | $0.41 | 217,500 | — | — |
| 2023-04-28 | $0.38 | $0.40 | 43,900 | — | — |
| 2023-04-27 | $0.31 | $0.32 | 1,400 | — | — |
| 2023-04-26 | $0.31 | $0.33 | 600 | — | — |
| 2023-04-25 | $0.30 | $0.31 | 1,600 | — | — |
| 2023-04-24 | $0.29 | $0.31 | 3,100 | — | — |
| 2023-04-21 | $0.28 | $0.29 | 28,600 | — | — |
| 2023-04-20 | $0.32 | $0.34 | 16,800 | — | — |
| 2023-04-19 | $0.29 | $0.30 | 2,600 | — | — |
| 2023-04-18 | $0.31 | $0.32 | 11,600 | — | — |
| 2023-04-17 | $0.30 | $0.31 | 17,900 | — | — |
| 2023-04-14 | $0.30 | $0.31 | 55,800 | — | — |
| 2023-04-13 | $0.28 | $0.29 | 22,400 | — | — |
| 2023-04-12 | $0.29 | $0.30 | 69,800 | — | — |
| 2023-04-11 | $0.30 | $0.31 | 31,700 | — | — |
| 2023-04-10 | $0.30 | $0.31 | 28,500 | — | — |
| 2023-04-06 | $0.33 | $0.34 | 4,400 | — | — |
| 2023-04-05 | $0.34 | $0.36 | 11,000 | — | — |
| 2023-04-04 | $0.34 | $0.35 | 900 | — | — |
| 2023-04-03 | $0.36 | $0.37 | 9,800 | — | — |
| 2023-03-31 | $0.36 | $0.37 | 1,200 | — | — |
| 2023-03-30 | $0.37 | $0.38 | 2,500 | — | — |
| 2023-03-29 | $0.36 | $0.38 | 10,600 | — | — |
| 2023-03-28 | $0.34 | $0.36 | 11,400 | — | — |
| 2023-03-27 | $0.35 | $0.37 | 3,100 | — | — |
| 2023-03-24 | $0.36 | $0.38 | 700 | — | — |
| 2023-03-23 | $0.36 | $0.37 | 33,300 | — | — |
| 2023-03-22 | $0.34 | $0.36 | 500 | — | — |
| 2023-03-21 | $0.40 | $0.42 | 7,200 | — | — |
| 2023-03-20 | $0.35 | $0.37 | 500 | — | — |
| 2023-03-17 | $0.37 | $0.38 | 600 | — | — |
| 2023-03-16 | $0.37 | $0.39 | 5,700 | — | — |
| 2023-03-15 | $0.37 | $0.39 | 33,900 | — | — |
| 2023-03-14 | $0.39 | $0.40 | 10,500 | — | — |
| 2023-03-13 | $0.36 | $0.38 | 10,200 | — | — |
| 2023-03-10 | $0.36 | $0.38 | 39,100 | — | — |
| 2023-03-09 | $0.40 | $0.42 | 4,400 | — | — |
| 2023-03-08 | $0.40 | $0.42 | 2,400 | — | — |
| 2023-03-07 | $0.40 | $0.42 | 7,400 | — | — |
| 2023-03-06 | $0.43 | $0.45 | 12,300 | — | — |
| 2023-03-03 | $0.45 | $0.47 | 6,600 | — | — |
| 2023-03-02 | $0.47 | $0.49 | 24,400 | — | — |
| 2023-03-01 | $0.48 | $0.50 | 8,200 | — | — |
| 2023-02-28 | $0.48 | $0.50 | 23,200 | — | — |
| 2023-02-27 | $0.48 | $0.50 | 54,200 | — | — |
| 2023-02-24 | $0.43 | $0.45 | 11,100 | — | — |
| 2023-02-23 | $0.46 | $0.48 | 29,400 | — | — |
| 2023-02-22 | $0.44 | $0.45 | 2,800 | — | — |
| 2023-02-21 | $0.44 | $0.46 | 2,200 | — | — |
| 2023-02-17 | $0.43 | $0.44 | 13,100 | — | — |
| 2023-02-16 | $0.43 | $0.44 | 13,200 | — | — |
| 2023-02-15 | $0.42 | $0.43 | 7,500 | — | — |
| 2023-02-14 | $0.42 | $0.43 | 17,800 | — | — |
| 2023-02-13 | $0.41 | $0.43 | 7,700 | — | — |
| 2023-02-10 | $0.41 | $0.43 | 1,400 | — | — |
| 2023-02-09 | $0.43 | $0.45 | 3,900 | — | — |
| 2023-02-08 | $0.43 | $0.45 | 12,100 | — | — |
| 2023-02-07 | $0.43 | $0.45 | 3,700 | — | — |
| 2023-02-06 | $0.45 | $0.47 | 20,300 | — | — |
| 2023-02-03 | $0.46 | $0.48 | 39,400 | — | — |
| 2023-02-02 | $0.44 | $0.46 | 6,700 | — | — |
| 2023-02-01 | $0.45 | $0.47 | 22,200 | — | — |
| 2023-01-31 | $0.42 | $0.44 | 6,200 | — | — |
| 2023-01-30 | $0.43 | $0.44 | 2,500 | — | — |
| 2023-01-27 | $0.43 | $0.45 | 9,600 | — | — |
| 2023-01-26 | $0.43 | $0.44 | 7,500 | — | — |
| 2023-01-25 | $0.43 | $0.44 | 500 | — | — |
| 2023-01-24 | $0.43 | $0.44 | 4,600 | — | — |
| 2023-01-23 | $0.46 | $0.48 | 12,200 | — | — |
| 2023-01-20 | $0.43 | $0.45 | 17,700 | — | — |
| 2023-01-19 | $0.44 | $0.46 | 84,600 | — | — |
| 2023-01-18 | $0.42 | $0.44 | 35,100 | — | — |
| 2023-01-17 | $0.45 | $0.47 | 5,400 | — | — |
| 2023-01-13 | $0.41 | $0.43 | 21,000 | — | — |
| 2023-01-12 | $0.40 | $0.42 | 2,600 | — | — |
| 2023-01-11 | $0.41 | $0.43 | 34,800 | — | — |
| 2023-01-10 | $0.40 | $0.42 | 19,500 | — | — |
| 2023-01-09 | $0.38 | $0.40 | 18,900 | — | — |
| 2023-01-06 | $0.41 | $0.43 | 11,000 | — | — |
| 2023-01-05 | $0.40 | $0.42 | 9,700 | — | — |
| 2023-01-04 | $0.36 | $0.38 | 10,600 | — | — |
| 2023-01-03 | $0.35 | $0.36 | 2,400 | — | — |