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
- 2020-07-31 to 2026-08-28
- 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 | $0.54 | $0.54 | 32,964 |
| 2023-12-28 | $0.52 | $0.52 | 7,204 |
| 2023-12-27 | $0.58 | $0.58 | 1,022 |
| 2023-12-26 | $0.57 | $0.57 | 309 |
| 2023-12-22 | $0.55 | $0.55 | 2,441 |
| 2023-12-21 | $0.61 | $0.61 | 6,360 |
| 2023-12-20 | $0.62 | $0.62 | 6,580 |
| 2023-12-19 | $0.60 | $0.60 | 69,220 |
| 2023-12-18 | $0.61 | $0.61 | 23,883 |
| 2023-12-15 | $0.53 | $0.53 | 11,820 |
| 2023-12-14 | $0.54 | $0.54 | 32,094 |
| 2023-12-13 | $0.51 | $0.51 | 21,565 |
| 2023-12-12 | $0.51 | $0.51 | 2,006 |
| 2023-12-11 | $0.44 | $0.44 | 433 |
| 2023-12-08 | $0.46 | $0.46 | 10,520 |
| 2023-12-07 | $0.49 | $0.49 | 4,920 |
| 2023-12-06 | $0.52 | $0.52 | 1,000 |
| 2023-12-05 | $0.52 | $0.52 | 22,371 |
| 2023-12-04 | $0.49 | $0.49 | 38,235 |
| 2023-12-01 | $0.51 | $0.51 | 17,000 |
| 2023-11-30 | $0.50 | $0.50 | 5,757 |
| 2023-11-29 | $0.50 | $0.50 | 31,348 |
| 2023-11-28 | $0.51 | $0.51 | 95,150 |
| 2023-11-27 | $0.43 | $0.43 | 5,982 |
| 2023-11-24 | $0.31 | $0.31 | 0 |
| 2023-11-22 | $0.31 | $0.31 | 3,100 |
| 2023-11-21 | $0.30 | $0.30 | 0 |
| 2023-11-20 | $0.30 | $0.30 | 30,500 |
| 2023-11-17 | $0.29 | $0.29 | 10,000 |
| 2023-11-16 | $0.30 | $0.30 | 660 |
| 2023-11-15 | $0.30 | $0.30 | 13,972 |
| 2023-11-14 | $0.29 | $0.29 | 1,320 |
| 2023-11-13 | $0.28 | $0.28 | 0 |
| 2023-11-10 | $0.28 | $0.28 | 255 |
| 2023-11-09 | $0.29 | $0.29 | 24,260 |
| 2023-11-08 | $0.27 | $0.27 | 9,650 |
| 2023-11-07 | $0.29 | $0.29 | 35,160 |
| 2023-11-06 | $0.30 | $0.30 | 420 |
| 2023-11-03 | $0.30 | $0.30 | 2,900 |
| 2023-11-02 | $0.31 | $0.31 | 0 |
| 2023-11-01 | $0.31 | $0.31 | 4,820 |
| 2023-10-31 | $0.30 | $0.30 | 1,200 |
| 2023-10-30 | $0.33 | $0.33 | 825 |
| 2023-10-27 | $0.32 | $0.32 | 200 |
| 2023-10-26 | $0.31 | $0.31 | 0 |
| 2023-10-25 | $0.31 | $0.31 | 240 |
| 2023-10-24 | $0.34 | $0.34 | 2,844 |
| 2023-10-23 | $0.34 | $0.34 | 0 |
| 2023-10-20 | $0.34 | $0.34 | 300 |
| 2023-10-19 | $0.33 | $0.33 | 4,120 |
| 2023-10-18 | $0.33 | $0.33 | 13,900 |
| 2023-10-17 | $0.35 | $0.35 | 2,720 |
| 2023-10-16 | $0.34 | $0.34 | 0 |
| 2023-10-13 | $0.34 | $0.34 | 1,100 |
| 2023-10-12 | $0.31 | $0.31 | 24,383 |
| 2023-10-11 | $0.35 | $0.35 | 0 |
| 2023-10-10 | $0.35 | $0.35 | 840 |
| 2023-10-09 | $0.29 | $0.29 | 3,800 |
| 2023-10-06 | $0.31 | $0.31 | 600 |
| 2023-10-05 | $0.32 | $0.32 | 12,600 |
| 2023-10-04 | $0.33 | $0.33 | 14,169 |
| 2023-10-03 | $0.33 | $0.33 | 1,626 |
| 2023-10-02 | $0.31 | $0.31 | 0 |
| 2023-09-29 | $0.31 | $0.31 | 2,628 |
| 2023-09-28 | $0.31 | $0.31 | 5,201 |
| 2023-09-27 | $0.30 | $0.30 | 3,861 |
| 2023-09-26 | $0.36 | $0.36 | 2,300 |
| 2023-09-25 | $0.36 | $0.36 | 267 |
| 2023-09-22 | $0.39 | $0.39 | 0 |
| 2023-09-21 | $0.39 | $0.39 | 2,000 |
| 2023-09-20 | $0.37 | $0.37 | 0 |
| 2023-09-19 | $0.37 | $0.37 | 2,060 |
| 2023-09-18 | $0.41 | $0.41 | 8,080 |
| 2023-09-15 | $0.40 | $0.40 | 3,117 |
| 2023-09-14 | $0.34 | $0.34 | 3,064 |
| 2023-09-13 | $0.35 | $0.35 | 2,012 |
| 2023-09-12 | $0.34 | $0.34 | 7,400 |
| 2023-09-11 | $0.34 | $0.34 | 21,895 |
| 2023-09-08 | $0.38 | $0.38 | 0 |
| 2023-09-07 | $0.38 | $0.38 | 2,600 |
| 2023-09-06 | $0.39 | $0.39 | 2,000 |
| 2023-09-05 | $0.39 | $0.39 | 3,560 |
| 2023-09-01 | $0.41 | $0.41 | 12,024 |
| 2023-08-31 | $0.40 | $0.40 | 3,520 |
| 2023-08-30 | $0.40 | $0.40 | 30,780 |
| 2023-08-29 | $0.44 | $0.44 | 32,600 |
| 2023-08-28 | $0.43 | $0.43 | 44,140 |
| 2023-08-25 | $0.41 | $0.41 | 800 |
| 2023-08-24 | $0.45 | $0.45 | 70 |
| 2023-08-23 | $0.45 | $0.45 | 12,100 |
| 2023-08-22 | $0.35 | $0.35 | 7,840 |
| 2023-08-21 | $0.39 | $0.39 | 2,860 |
| 2023-08-18 | $0.40 | $0.40 | 19,080 |
| 2023-08-17 | $0.39 | $0.39 | 9,513 |
| 2023-08-16 | $0.40 | $0.40 | 6,770 |
| 2023-08-15 | $0.43 | $0.43 | 3,400 |
| 2023-08-14 | $0.43 | $0.43 | 200 |
| 2023-08-11 | $0.41 | $0.41 | 18,200 |
| 2023-08-10 | $0.41 | $0.41 | 35,400 |
| 2023-08-09 | $0.42 | $0.42 | 13,570 |
| 2023-08-08 | $0.43 | $0.43 | 18,980 |
| 2023-08-07 | $0.43 | $0.43 | 0 |
| 2023-08-04 | $0.43 | $0.43 | 42,400 |
| 2023-08-03 | $0.42 | $0.42 | 800 |
| 2023-08-02 | $0.42 | $0.42 | 2,999 |
| 2023-08-01 | $0.45 | $0.45 | 18,870 |
| 2023-07-31 | $0.46 | $0.46 | 5,040 |
| 2023-07-28 | $0.45 | $0.45 | 4,200 |
| 2023-07-27 | $0.45 | $0.45 | 2,000 |
| 2023-07-26 | $0.45 | $0.45 | 7,120 |
| 2023-07-25 | $0.46 | $0.46 | 524 |
| 2023-07-24 | $0.47 | $0.47 | 23,471 |
| 2023-07-21 | $0.47 | $0.47 | 0 |
| 2023-07-20 | $0.47 | $0.47 | 2,683 |
| 2023-07-19 | $0.46 | $0.46 | 11,235 |
| 2023-07-18 | $0.48 | $0.48 | 1,080 |
| 2023-07-17 | $0.49 | $0.49 | 150 |
| 2023-07-14 | $0.44 | $0.44 | 1,900 |
| 2023-07-13 | $0.46 | $0.46 | 9,280 |
| 2023-07-12 | $0.44 | $0.44 | 7,000 |
| 2023-07-11 | $0.40 | $0.40 | 7,682 |
| 2023-07-10 | $0.41 | $0.41 | 2,900 |
| 2023-07-07 | $0.42 | $0.42 | 8,000 |
| 2023-07-06 | $0.46 | $0.46 | 0 |
| 2023-07-05 | $0.46 | $0.46 | 4,072 |
| 2023-07-03 | $0.50 | $0.50 | 3,200 |
| 2023-06-30 | $0.45 | $0.45 | 11,520 |
| 2023-06-29 | $0.47 | $0.47 | 15,213 |
| 2023-06-28 | $0.44 | $0.44 | 10,020 |
| 2023-06-27 | $0.48 | $0.48 | 3,200 |
| 2023-06-26 | $0.55 | $0.55 | 3,300 |
| 2023-06-23 | $0.48 | $0.48 | 0 |
| 2023-06-22 | $0.48 | $0.48 | 3,050 |
| 2023-06-21 | $0.49 | $0.49 | 20,894 |
| 2023-06-20 | $0.49 | $0.49 | 21,700 |
| 2023-06-16 | $0.52 | $0.52 | 1,500 |
| 2023-06-15 | $0.54 | $0.54 | 700 |
| 2023-06-14 | $0.54 | $0.54 | 9,200 |
| 2023-06-13 | $0.53 | $0.53 | 600 |
| 2023-06-12 | $0.52 | $0.52 | 200 |
| 2023-06-09 | $0.52 | $0.52 | 10,837 |
| 2023-06-08 | $0.54 | $0.54 | 2,804 |
| 2023-06-07 | $0.52 | $0.52 | 7,650 |
| 2023-06-06 | $0.55 | $0.55 | 925 |
| 2023-06-05 | $0.56 | $0.56 | 5,445 |
| 2023-06-02 | $0.55 | $0.55 | 0 |
| 2023-06-01 | $0.55 | $0.55 | 6,125 |
| 2023-05-31 | $0.61 | $0.61 | 0 |
| 2023-05-30 | $0.61 | $0.61 | 0 |
| 2023-05-26 | $0.61 | $0.61 | 0 |
| 2023-05-25 | $0.61 | $0.61 | 58 |
| 2023-05-24 | $0.61 | $0.61 | 8,154 |
| 2023-05-23 | $0.65 | $0.65 | 100 |
| 2023-05-22 | $0.60 | $0.60 | 1,620 |
| 2023-05-19 | $0.61 | $0.61 | 5,119 |
| 2023-05-18 | $0.60 | $0.60 | 1,170 |
| 2023-05-17 | $0.60 | $0.60 | 11,200 |
| 2023-05-16 | $0.60 | $0.60 | 800 |
| 2023-05-15 | $0.65 | $0.65 | 890 |
| 2023-05-12 | $0.63 | $0.63 | 0 |
| 2023-05-11 | $0.63 | $0.63 | 9,080 |
| 2023-05-10 | $0.67 | $0.67 | 9,385 |
| 2023-05-09 | $0.68 | $0.68 | 3,760 |
| 2023-05-08 | $0.69 | $0.69 | 5,078 |
| 2023-05-05 | $0.70 | $0.70 | 13,568 |
| 2023-05-04 | $0.69 | $0.69 | 2,300 |
| 2023-05-03 | $0.65 | $0.65 | 2,120 |
| 2023-05-02 | $0.66 | $0.66 | 11,320 |
| 2023-05-01 | $0.64 | $0.64 | 1,080 |
| 2023-04-28 | $0.62 | $0.62 | 2,940 |
| 2023-04-27 | $0.65 | $0.65 | 1,650 |
| 2023-04-26 | $0.69 | $0.69 | 400 |
| 2023-04-25 | $0.70 | $0.70 | 13,293 |
| 2023-04-24 | $0.68 | $0.68 | 2,410 |
| 2023-04-21 | $0.65 | $0.65 | 10,660 |
| 2023-04-20 | $0.67 | $0.67 | 4,200 |
| 2023-04-19 | $0.66 | $0.66 | 1,427 |
| 2023-04-18 | $0.68 | $0.68 | 4,139 |
| 2023-04-17 | $0.68 | $0.68 | 1,787 |
| 2023-04-14 | $0.67 | $0.67 | 2,941 |
| 2023-04-13 | $0.73 | $0.73 | 9,792 |
| 2023-04-12 | $0.66 | $0.66 | 14,540 |
| 2023-04-11 | $0.66 | $0.66 | 35,400 |
| 2023-04-10 | $0.63 | $0.63 | 8,248 |
| 2023-04-06 | $0.65 | $0.65 | 6,881 |
| 2023-04-05 | $0.62 | $0.62 | 28,280 |
| 2023-04-04 | $0.65 | $0.65 | 9,920 |
| 2023-04-03 | $0.60 | $0.60 | 42,509 |
| 2023-03-31 | $0.58 | $0.58 | 10,400 |
| 2023-03-30 | $0.60 | $0.60 | 0 |
| 2023-03-29 | $0.60 | $0.60 | 21,002 |
| 2023-03-28 | $0.63 | $0.63 | 15,300 |
| 2023-03-27 | $0.68 | $0.68 | 1,800 |
| 2023-03-24 | $0.68 | $0.68 | 4,260 |
| 2023-03-23 | $0.72 | $0.72 | 1,600 |
| 2023-03-22 | $0.74 | $0.74 | 1,666 |
| 2023-03-21 | $0.69 | $0.69 | 1,200 |
| 2023-03-20 | $0.67 | $0.67 | 760 |
| 2023-03-17 | $0.71 | $0.71 | 40 |
| 2023-03-16 | $0.67 | $0.67 | 0 |
| 2023-03-15 | $0.67 | $0.67 | 600 |
| 2023-03-14 | $0.68 | $0.68 | 0 |
| 2023-03-13 | $0.68 | $0.68 | 0 |
| 2023-03-10 | $0.68 | $0.68 | 609 |
| 2023-03-09 | $0.73 | $0.73 | 1,000 |
| 2023-03-08 | $0.77 | $0.77 | 1,154 |
| 2023-03-07 | $0.75 | $0.75 | 350 |
| 2023-03-06 | $0.83 | $0.83 | 4,780 |
| 2023-03-03 | $0.78 | $0.78 | 2,000 |
| 2023-03-02 | $0.67 | $0.67 | 0 |
| 2023-03-01 | $0.67 | $0.67 | 0 |
| 2023-02-28 | $0.67 | $0.67 | 100 |
| 2023-02-27 | $0.69 | $0.69 | 30 |
| 2023-02-24 | $0.69 | $0.69 | 987 |
| 2023-02-23 | $0.67 | $0.67 | 1,040 |
| 2023-02-22 | $0.71 | $0.71 | 330 |
| 2023-02-21 | $0.72 | $0.72 | 27,600 |
| 2023-02-17 | $0.71 | $0.71 | 0 |
| 2023-02-16 | $0.71 | $0.71 | 737 |
| 2023-02-15 | $0.68 | $0.68 | 6,766 |
| 2023-02-14 | $0.70 | $0.70 | 3,280 |
| 2023-02-13 | $0.71 | $0.71 | 7,004 |
| 2023-02-10 | $0.69 | $0.69 | 3,184 |
| 2023-02-09 | $0.71 | $0.71 | 1,000 |
| 2023-02-08 | $0.73 | $0.73 | 1,100 |
| 2023-02-07 | $0.75 | $0.75 | 1,020 |
| 2023-02-06 | $0.78 | $0.78 | 540 |
| 2023-02-03 | $0.75 | $0.75 | 4,520 |
| 2023-02-02 | $0.80 | $0.80 | 1,420 |
| 2023-02-01 | $0.85 | $0.85 | 2,820 |
| 2023-01-31 | $0.90 | $0.90 | 800 |
| 2023-01-30 | $0.93 | $0.93 | 6,972 |
| 2023-01-27 | $0.94 | $0.94 | 0 |
| 2023-01-26 | $0.94 | $0.94 | 3,600 |
| 2023-01-25 | $0.94 | $0.94 | 11,690 |
| 2023-01-24 | $0.94 | $0.94 | 1,422 |
| 2023-01-23 | $0.99 | $0.99 | 8,740 |
| 2023-01-20 | $0.89 | $0.89 | 23,100 |
| 2023-01-19 | $0.83 | $0.83 | 350 |
| 2023-01-18 | $0.81 | $0.81 | 3,340 |
| 2023-01-17 | $0.83 | $0.83 | 800 |
| 2023-01-13 | $0.86 | $0.86 | 700 |
| 2023-01-12 | $0.84 | $0.84 | 600 |
| 2023-01-11 | $0.78 | $0.78 | 1,010 |
| 2023-01-10 | $0.72 | $0.72 | 0 |
| 2023-01-09 | $0.72 | $0.72 | 2,080 |
| 2023-01-06 | $0.70 | $0.70 | 533 |
| 2023-01-05 | $0.73 | $0.73 | 0 |
| 2023-01-04 | $0.73 | $0.73 | 1,600 |
| 2023-01-03 | $0.67 | $0.67 | 2,869 |