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
- 2013-06-17 to 2026-09-04
- 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 | $0.92 | $0.95 | 5,422 | — | — |
| 2023-12-28 | $0.95 | $0.98 | 28,978 | — | — |
| 2023-12-27 | $0.93 | $0.96 | 9,644 | — | — |
| 2023-12-26 | $0.92 | $0.95 | 1,156 | — | — |
| 2023-12-22 | $0.91 | $0.94 | 17,333 | — | — |
| 2023-12-21 | $0.87 | $0.90 | 3,511 | — | — |
| 2023-12-20 | $0.87 | $0.90 | 4,089 | — | — |
| 2023-12-19 | $0.85 | $0.88 | 6,711 | — | — |
| 2023-12-18 | $0.85 | $0.88 | 5,956 | — | — |
| 2023-12-15 | $0.88 | $0.90 | 17,422 | — | — |
| 2023-12-14 | $0.87 | $0.89 | 11,689 | — | — |
| 2023-12-13 | $0.84 | $0.87 | 4,667 | — | — |
| 2023-12-12 | $0.89 | $0.92 | 11,556 | — | — |
| 2023-12-11 | $0.90 | $0.93 | 5,289 | — | — |
| 2023-12-08 | $0.90 | $0.93 | 3,378 | — | — |
| 2023-12-07 | $0.90 | $0.93 | 3,556 | — | — |
| 2023-12-06 | $0.89 | $0.91 | 12,800 | — | — |
| 2023-12-05 | $0.88 | $0.91 | 13,600 | — | — |
| 2023-12-04 | $0.89 | $0.92 | 7,511 | — | — |
| 2023-12-01 | $0.86 | $0.88 | 8,533 | — | — |
| 2023-11-30 | $0.87 | $0.89 | 6,133 | — | — |
| 2023-11-29 | $0.85 | $0.88 | 8,356 | — | — |
| 2023-11-28 | $0.84 | $0.86 | 2,889 | — | — |
| 2023-11-27 | $0.84 | $0.86 | 5,511 | — | — |
| 2023-11-24 | $0.86 | $0.89 | 889 | — | — |
| 2023-11-22 | $0.86 | $0.89 | 8,711 | — | — |
| 2023-11-21 | $0.82 | $0.85 | 0 | — | — |
| 2023-11-20 | $0.82 | $0.85 | 4,578 | — | — |
| 2023-11-17 | $0.86 | $0.88 | 1,333 | — | — |
| 2023-11-16 | $0.86 | $0.88 | 1,111 | — | — |
| 2023-11-15 | $0.83 | $0.85 | 19,111 | — | — |
| 2023-11-14 | $0.85 | $0.87 | 1,689 | — | — |
| 2023-11-13 | $0.84 | $0.86 | 32,133 | — | — |
| 2023-11-10 | $0.86 | $0.89 | 7,333 | — | — |
| 2023-11-09 | $0.87 | $0.90 | 7,378 | — | — |
| 2023-11-08 | $0.88 | $0.90 | 4,667 | — | — |
| 2023-11-07 | $0.88 | $0.90 | 5,156 | — | — |
| 2023-11-06 | $0.88 | $0.90 | 7,111 | — | — |
| 2023-11-03 | $0.91 | $0.94 | 8,444 | — | — |
| 2023-11-02 | $0.89 | $0.92 | 34,889 | — | — |
| 2023-11-01 | $0.91 | $0.93 | 61,778 | — | — |
| 2023-10-31 | $0.84 | $0.86 | 2,711 | — | — |
| 2023-10-30 | $0.88 | $0.91 | 15,733 | — | — |
| 2023-10-27 | $0.90 | $0.92 | 72,800 | — | — |
| 2023-10-26 | $0.85 | $0.87 | 2,978 | — | — |
| 2023-10-25 | $0.81 | $0.83 | 1,467 | — | — |
| 2023-10-24 | $0.84 | $0.87 | 6,178 | — | — |
| 2023-10-23 | $0.83 | $0.86 | 6,222 | — | — |
| 2023-10-20 | $0.97 | $1.00 | 45,511 | — | — |
| 2023-10-19 | $0.90 | $0.93 | 222 | — | — |
| 2023-10-18 | $0.90 | $0.93 | 1,778 | — | — |
| 2023-10-17 | $0.95 | $0.97 | 0 | — | — |
| 2023-10-16 | $0.95 | $0.97 | 1,911 | — | — |
| 2023-10-13 | $1.01 | $1.04 | 13,689 | — | — |
| 2023-10-12 | $0.77 | $0.80 | 2,978 | — | — |
| 2023-10-11 | $0.83 | $0.86 | 400 | — | — |
| 2023-10-10 | $0.77 | $0.79 | 0 | — | — |
| 2023-10-09 | $0.77 | $0.79 | 1,111 | — | — |
| 2023-10-06 | $0.77 | $0.79 | 2,356 | — | — |
| 2023-10-05 | $0.78 | $0.80 | 2,222 | — | — |
| 2023-10-04 | $0.76 | $0.78 | 133 | — | — |
| 2023-10-03 | $0.77 | $0.79 | 489 | — | — |
| 2023-10-02 | $0.79 | $0.82 | 2,933 | — | — |
| 2023-09-29 | $0.86 | $0.88 | 2,978 | — | — |
| 2023-09-28 | $0.70 | $0.72 | 0 | — | — |
| 2023-09-27 | $0.70 | $0.72 | 756 | — | — |
| 2023-09-26 | $0.73 | $0.75 | 756 | — | — |
| 2023-09-25 | $0.76 | $0.79 | 89 | — | — |
| 2023-09-22 | $0.78 | $0.80 | 3,289 | — | — |
| 2023-09-21 | $0.83 | $0.85 | 0 | — | — |
| 2023-09-20 | $0.83 | $0.85 | 5,956 | — | — |
| 2023-09-19 | $0.81 | $0.83 | 4,622 | — | — |
| 2023-09-18 | $0.79 | $0.82 | 1,333 | — | — |
| 2023-09-15 | $0.71 | $0.73 | 89 | — | — |
| 2023-09-14 | $0.75 | $0.78 | 32,133 | — | — |
| 2023-09-13 | $0.73 | $0.75 | 53,556 | — | — |
| 2023-09-12 | $0.79 | $0.81 | 102,667 | — | — |
| 2023-09-11 | $0.79 | $0.81 | 199,511 | — | — |
| 2023-09-08 | $0.79 | $0.81 | 0 | — | — |
| 2023-09-07 | $0.79 | $0.81 | 31,333 | — | — |
| 2023-09-06 | $0.80 | $0.82 | 444 | — | — |
| 2023-09-05 | $0.84 | $0.86 | 1,689 | — | — |
| 2023-09-01 | $0.83 | $0.85 | 6,622 | — | — |
| 2023-08-31 | $0.83 | $0.85 | 23,067 | — | — |
| 2023-08-30 | $0.84 | $0.87 | 22,222 | — | — |
| 2023-08-29 | $0.84 | $0.87 | 24,667 | — | — |
| 2023-08-28 | $0.85 | $0.87 | 14,578 | — | — |
| 2023-08-25 | $0.84 | $0.87 | 28,000 | — | — |
| 2023-08-24 | $0.85 | $0.87 | 15,556 | — | — |
| 2023-08-23 | $0.86 | $0.88 | 73,422 | — | — |
| 2023-08-22 | $0.85 | $0.88 | 1,778 | — | — |
| 2023-08-21 | $0.85 | $0.88 | 24,089 | — | — |
| 2023-08-18 | $0.84 | $0.87 | 17,822 | — | — |
| 2023-08-17 | $0.87 | $0.89 | 19,556 | — | — |
| 2023-08-16 | $0.90 | $0.93 | 11,111 | — | — |
| 2023-08-15 | $0.90 | $0.92 | 18,267 | — | — |
| 2023-08-14 | $0.96 | $0.98 | 18,489 | — | — |
| 2023-08-11 | $0.95 | $0.98 | 14,222 | — | — |
| 2023-08-10 | $0.95 | $0.98 | 4,933 | — | — |
| 2023-08-09 | $0.97 | $1.00 | 5,200 | — | — |
| 2023-08-08 | $0.97 | $1.00 | 40,044 | — | — |
| 2023-08-07 | $1.04 | $1.07 | 4,889 | — | — |
| 2023-08-04 | $0.97 | $1.00 | 667 | — | — |
| 2023-08-03 | $1.02 | $1.05 | 222 | — | — |
| 2023-08-02 | $1.02 | $1.05 | 667 | — | — |
| 2023-08-01 | $1.02 | $1.05 | 1,556 | — | — |
| 2023-07-31 | $1.00 | $1.03 | 3,556 | — | — |
| 2023-07-28 | $0.97 | $1.00 | 3,111 | — | — |
| 2023-07-27 | $0.98 | $1.01 | 3,111 | — | — |
| 2023-07-26 | $0.93 | $0.96 | 129,378 | — | — |
| 2023-07-25 | $1.00 | $1.03 | 178 | — | — |
| 2023-07-24 | $1.01 | $1.04 | 667 | — | — |
| 2023-07-21 | $0.99 | $1.02 | 2,489 | — | — |
| 2023-07-20 | $0.98 | $1.01 | 444 | — | — |
| 2023-07-19 | $1.01 | $1.04 | 8,844 | — | — |
| 2023-07-18 | $0.98 | $1.01 | 1,333 | — | — |
| 2023-07-17 | $0.98 | $1.01 | 1,556 | — | — |
| 2023-07-14 | $1.01 | $1.04 | 889 | — | — |
| 2023-07-13 | $1.00 | $1.03 | 5,156 | — | — |
| 2023-07-12 | $1.01 | $1.04 | 2,000 | — | — |
| 2023-07-11 | $0.96 | $0.99 | 9,778 | — | — |
| 2023-07-10 | $0.95 | $0.97 | 8,044 | — | — |
| 2023-07-07 | $0.99 | $1.02 | 2,978 | — | — |
| 2023-07-06 | $0.94 | $0.97 | 1,156 | — | — |
| 2023-07-05 | $1.00 | $1.03 | 3,333 | — | — |
| 2023-07-03 | $1.03 | $1.06 | 1,022 | — | — |
| 2023-06-30 | $1.00 | $1.03 | 8,622 | — | — |
| 2023-06-29 | $1.03 | $1.06 | 14,133 | — | — |
| 2023-06-28 | $1.03 | $1.06 | 3,111 | — | — |
| 2023-06-27 | $1.04 | $1.07 | 7,156 | — | — |
| 2023-06-26 | $0.99 | $1.01 | 800 | — | — |
| 2023-06-23 | $0.98 | $1.01 | 2,533 | — | — |
| 2023-06-22 | $0.99 | $1.02 | 12,933 | — | — |
| 2023-06-21 | $1.00 | $1.03 | 4,933 | — | — |
| 2023-06-20 | $1.03 | $1.06 | 533 | — | — |
| 2023-06-16 | $1.02 | $1.05 | 13,778 | — | — |
| 2023-06-15 | $1.03 | $1.06 | 9,956 | — | — |
| 2023-06-14 | $1.00 | $1.03 | 3,644 | — | — |
| 2023-06-13 | $0.99 | $1.02 | 5,467 | — | — |
| 2023-06-12 | $0.99 | $1.02 | 889 | — | — |
| 2023-06-09 | $1.01 | $1.04 | 4,889 | — | — |
| 2023-06-08 | $1.00 | $1.03 | 533 | — | — |
| 2023-06-07 | $0.97 | $1.00 | 2,000 | — | — |
| 2023-06-06 | $0.97 | $1.00 | 8,933 | — | — |
| 2023-06-05 | $1.01 | $1.04 | 5,778 | — | — |
| 2023-06-02 | $1.00 | $1.03 | 1,556 | — | — |
| 2023-06-01 | $0.97 | $1.00 | 7,111 | — | — |
| 2023-05-31 | $0.98 | $1.01 | 0 | — | — |
| 2023-05-30 | $0.98 | $1.01 | 2,444 | — | — |
| 2023-05-26 | $1.02 | $1.05 | 311 | — | — |
| 2023-05-25 | $1.05 | $1.08 | 667 | — | — |
| 2023-05-24 | $1.06 | $1.09 | 89 | — | — |
| 2023-05-23 | $1.09 | $1.12 | 1,378 | — | — |
| 2023-05-22 | $1.15 | $1.19 | 1,689 | — | — |
| 2023-05-19 | $1.10 | $1.13 | 12,000 | — | — |
| 2023-05-18 | $1.02 | $1.05 | 11,111 | — | — |
| 2023-05-17 | $1.00 | $1.03 | 222 | — | — |
| 2023-05-16 | $1.04 | $1.07 | 0 | — | — |
| 2023-05-15 | $1.04 | $1.07 | 2,622 | — | — |
| 2023-05-12 | $0.99 | $1.02 | 0 | — | — |
| 2023-05-11 | $0.99 | $1.02 | 1,778 | — | — |
| 2023-05-10 | $1.10 | $1.14 | 1,111 | — | — |
| 2023-05-09 | $1.10 | $1.14 | 0 | — | — |
| 2023-05-08 | $1.10 | $1.14 | 311 | — | — |
| 2023-05-05 | $1.04 | $1.07 | 1,556 | — | — |
| 2023-05-04 | $0.97 | $1.00 | 21,378 | — | — |
| 2023-05-03 | $1.07 | $1.10 | 12,178 | — | — |
| 2023-05-02 | $1.08 | $1.12 | 7,467 | — | — |
| 2023-05-01 | $1.10 | $1.14 | 3,067 | — | — |
| 2023-04-28 | $1.10 | $1.14 | 17,867 | — | — |
| 2023-04-27 | $1.08 | $1.11 | 1,422 | — | — |
| 2023-04-26 | $1.05 | $1.08 | 1,778 | — | — |
| 2023-04-25 | $1.06 | $1.09 | 667 | — | — |
| 2023-04-24 | $1.07 | $1.10 | 1,022 | — | — |
| 2023-04-21 | $1.09 | $1.12 | 267 | — | — |
| 2023-04-20 | $1.11 | $1.14 | 6,267 | — | — |
| 2023-04-19 | $1.12 | $1.15 | 1,911 | — | — |
| 2023-04-18 | $1.06 | $1.09 | 1,556 | — | — |
| 2023-04-17 | $1.06 | $1.09 | 844 | — | — |
| 2023-04-14 | $1.01 | $1.04 | 133 | — | — |
| 2023-04-13 | $1.02 | $1.05 | 6,933 | — | — |
| 2023-04-12 | $1.06 | $1.09 | 578 | — | — |
| 2023-04-11 | $1.03 | $1.06 | 7,600 | — | — |
| 2023-04-10 | $0.99 | $1.02 | 2,222 | — | — |
| 2023-04-06 | $1.02 | $1.05 | 4,000 | — | — |
| 2023-04-05 | $1.01 | $1.04 | 9,556 | — | — |
| 2023-04-04 | $1.07 | $1.11 | 2,178 | — | — |
| 2023-04-03 | $1.10 | $1.13 | 21,911 | — | — |
| 2023-03-31 | $1.05 | $1.08 | 5,644 | — | — |
| 2023-03-30 | $1.03 | $1.06 | 2,622 | — | — |
| 2023-03-29 | $0.99 | $1.02 | 1,333 | — | — |
| 2023-03-28 | $0.99 | $1.02 | 7,867 | — | — |
| 2023-03-27 | $1.06 | $1.09 | 5,022 | — | — |
| 2023-03-24 | $1.08 | $1.11 | 6,444 | — | — |
| 2023-03-23 | $1.13 | $1.16 | 222 | — | — |
| 2023-03-22 | $1.15 | $1.18 | 0 | — | — |
| 2023-03-21 | $1.15 | $1.18 | 311 | — | — |
| 2023-03-20 | $1.06 | $1.09 | 711 | — | — |
| 2023-03-17 | $1.06 | $1.09 | 4,711 | — | — |
| 2023-03-16 | $1.10 | $1.14 | 3,511 | — | — |
| 2023-03-15 | $0.99 | $1.02 | 1,111 | — | — |
| 2023-03-14 | $1.04 | $1.07 | 9,200 | — | — |
| 2023-03-13 | $1.06 | $1.09 | 667 | — | — |
| 2023-03-10 | $1.02 | $1.05 | 11,733 | — | — |
| 2023-03-09 | $1.08 | $1.11 | 5,022 | — | — |
| 2023-03-08 | $1.08 | $1.11 | 10,089 | — | — |
| 2023-03-07 | $1.08 | $1.11 | 2,222 | — | — |
| 2023-03-06 | $1.09 | $1.13 | 933 | — | — |
| 2023-03-03 | $1.07 | $1.10 | 4,400 | — | — |
| 2023-03-02 | $1.08 | $1.12 | 9,911 | — | — |
| 2023-03-01 | $1.20 | $1.24 | 13,600 | — | — |
| 2023-02-28 | $1.22 | $1.25 | 5,689 | — | — |
| 2023-02-27 | $1.19 | $1.23 | 5,467 | — | — |
| 2023-02-24 | $1.19 | $1.23 | 1,689 | — | — |
| 2023-02-23 | $1.26 | $1.30 | 889 | — | — |
| 2023-02-22 | $1.26 | $1.30 | 622 | — | — |
| 2023-02-21 | $1.28 | $1.32 | 0 | — | — |
| 2023-02-17 | $1.28 | $1.32 | 3,556 | — | — |
| 2023-02-16 | $1.23 | $1.27 | 42,356 | — | — |
| 2023-02-15 | $1.22 | $1.26 | 578 | — | — |
| 2023-02-14 | $1.22 | $1.25 | 2,622 | — | — |
| 2023-02-13 | $1.22 | $1.26 | 178 | — | — |
| 2023-02-10 | $1.24 | $1.27 | 1,156 | — | — |
| 2023-02-09 | $1.29 | $1.33 | 0 | — | — |
| 2023-02-08 | $1.29 | $1.33 | 2,089 | — | — |
| 2023-02-07 | $1.31 | $1.34 | 2,267 | — | — |
| 2023-02-06 | $1.29 | $1.33 | 578 | — | — |
| 2023-02-03 | $1.31 | $1.34 | 1,022 | — | — |
| 2023-02-02 | $1.34 | $1.38 | 2,444 | — | — |
| 2023-02-01 | $1.35 | $1.39 | 54,844 | — | — |
| 2023-01-31 | $1.38 | $1.42 | 78,311 | — | — |
| 2023-01-30 | $1.42 | $1.46 | 37,867 | — | — |
| 2023-01-27 | $1.38 | $1.42 | 2,400 | — | — |
| 2023-01-26 | $1.44 | $1.48 | 889 | — | — |
| 2023-01-25 | $1.44 | $1.48 | 0 | — | — |
| 2023-01-24 | $1.44 | $1.48 | 756 | — | — |
| 2023-01-23 | $1.45 | $1.49 | 2,000 | — | — |
| 2023-01-20 | $1.42 | $1.46 | 1,778 | — | — |
| 2023-01-19 | $1.41 | $1.45 | 133 | — | — |
| 2023-01-18 | $1.46 | $1.50 | 2,844 | — | — |
| 2023-01-17 | $1.39 | $1.43 | 2,222 | — | — |
| 2023-01-13 | $1.41 | $1.45 | 14,844 | — | — |
| 2023-01-12 | $1.33 | $1.37 | 16,889 | — | — |
| 2023-01-11 | $1.25 | $1.28 | 1,644 | — | — |
| 2023-01-10 | $1.13 | $1.17 | 0 | — | — |
| 2023-01-09 | $1.13 | $1.17 | 4,800 | — | — |
| 2023-01-06 | $1.16 | $1.19 | 533 | — | — |
| 2023-01-05 | $1.13 | $1.16 | 89 | — | — |
| 2023-01-04 | $1.13 | $1.16 | 1,067 | — | — |
| 2023-01-03 | $1.19 | $1.22 | 7,867 | — | — |