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
- 2009-11-04 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 | $0.35 | $0.35 | 61,533 |
| 2023-12-28 | $0.29 | $0.29 | 9,882 |
| 2023-12-27 | $0.29 | $0.29 | 46,218 |
| 2023-12-26 | $0.24 | $0.24 | 79,765 |
| 2023-12-22 | $0.30 | $0.30 | 140 |
| 2023-12-21 | $0.22 | $0.22 | 0 |
| 2023-12-20 | $0.22 | $0.22 | 1,744 |
| 2023-12-19 | $0.25 | $0.25 | 240 |
| 2023-12-18 | $0.26 | $0.26 | 1,000 |
| 2023-12-15 | $0.30 | $0.30 | 1,400 |
| 2023-12-14 | $0.22 | $0.22 | 200 |
| 2023-12-13 | $0.22 | $0.22 | 13,134 |
| 2023-12-12 | $0.22 | $0.22 | 4,713 |
| 2023-12-11 | $0.25 | $0.25 | 27,976 |
| 2023-12-08 | $0.26 | $0.26 | 10,000 |
| 2023-12-07 | $0.29 | $0.29 | 2,660 |
| 2023-12-06 | $0.30 | $0.30 | 11,000 |
| 2023-12-05 | $0.29 | $0.29 | 7,000 |
| 2023-12-04 | $0.31 | $0.31 | 0 |
| 2023-12-01 | $0.31 | $0.31 | 5,230 |
| 2023-11-30 | $0.30 | $0.30 | 20,735 |
| 2023-11-29 | $0.30 | $0.30 | 1,000 |
| 2023-11-28 | $0.30 | $0.30 | 0 |
| 2023-11-27 | $0.30 | $0.30 | 34,324 |
| 2023-11-24 | $0.27 | $0.27 | 25,053 |
| 2023-11-22 | $0.28 | $0.28 | 253 |
| 2023-11-21 | $0.28 | $0.28 | 10,505 |
| 2023-11-20 | $0.24 | $0.24 | 10,360 |
| 2023-11-17 | $0.25 | $0.25 | 0 |
| 2023-11-16 | $0.25 | $0.25 | 7,356 |
| 2023-11-15 | $0.25 | $0.25 | 0 |
| 2023-11-14 | $0.25 | $0.25 | 0 |
| 2023-11-13 | $0.25 | $0.25 | 2,180 |
| 2023-11-10 | $0.25 | $0.25 | 0 |
| 2023-11-09 | $0.25 | $0.25 | 10,000 |
| 2023-11-08 | $0.23 | $0.23 | 29,000 |
| 2023-11-07 | $0.23 | $0.23 | 0 |
| 2023-11-06 | $0.23 | $0.23 | 0 |
| 2023-11-03 | $0.23 | $0.23 | 0 |
| 2023-11-02 | $0.23 | $0.23 | 0 |
| 2023-11-01 | $0.23 | $0.23 | 0 |
| 2023-10-31 | $0.23 | $0.23 | 0 |
| 2023-10-30 | $0.23 | $0.23 | 0 |
| 2023-10-27 | $0.23 | $0.23 | 3,750 |
| 2023-10-26 | $0.28 | $0.28 | 0 |
| 2023-10-25 | $0.28 | $0.28 | 0 |
| 2023-10-24 | $0.28 | $0.28 | 500 |
| 2023-10-23 | $0.28 | $0.28 | 0 |
| 2023-10-20 | $0.28 | $0.28 | 1,400 |
| 2023-10-19 | $0.26 | $0.26 | 0 |
| 2023-10-18 | $0.26 | $0.26 | 200 |
| 2023-10-17 | $0.29 | $0.29 | 1,000 |
| 2023-10-16 | $0.27 | $0.27 | 9,100 |
| 2023-10-13 | $0.29 | $0.29 | 5,000 |
| 2023-10-12 | $0.29 | $0.29 | 52,800 |
| 2023-10-11 | $0.26 | $0.26 | 0 |
| 2023-10-10 | $0.26 | $0.26 | 43,500 |
| 2023-10-09 | $0.34 | $0.34 | 0 |
| 2023-10-06 | $0.34 | $0.34 | 1,000 |
| 2023-10-05 | $0.30 | $0.30 | 0 |
| 2023-10-04 | $0.30 | $0.30 | 2,300 |
| 2023-10-03 | $0.30 | $0.30 | 2,200 |
| 2023-10-02 | $0.35 | $0.35 | 0 |
| 2023-09-29 | $0.35 | $0.35 | 9,537 |
| 2023-09-28 | $0.35 | $0.35 | 2,702 |
| 2023-09-27 | $0.30 | $0.30 | 14,850 |
| 2023-09-26 | $0.40 | $0.40 | 79,837 |
| 2023-09-25 | $0.35 | $0.35 | 2,650 |
| 2023-09-22 | $0.34 | $0.34 | 4,000 |
| 2023-09-21 | $0.35 | $0.35 | 60,457 |
| 2023-09-20 | $0.24 | $0.24 | 7,300 |
| 2023-09-19 | $0.24 | $0.24 | 6,210 |
| 2023-09-18 | $0.28 | $0.28 | 6,285 |
| 2023-09-15 | $0.27 | $0.27 | 20,999 |
| 2023-09-14 | $0.28 | $0.28 | 1,088 |
| 2023-09-13 | $0.29 | $0.29 | 0 |
| 2023-09-12 | $0.29 | $0.29 | 0 |
| 2023-09-11 | $0.29 | $0.29 | 11,186 |
| 2023-09-08 | $0.28 | $0.28 | 0 |
| 2023-09-07 | $0.28 | $0.28 | 0 |
| 2023-09-06 | $0.28 | $0.28 | 9,704 |
| 2023-09-05 | $0.23 | $0.23 | 2,400 |
| 2023-09-01 | $0.26 | $0.26 | 36,410 |
| 2023-08-31 | $0.26 | $0.26 | 1,424 |
| 2023-08-30 | $0.26 | $0.26 | 1,076 |
| 2023-08-29 | $0.26 | $0.26 | 11,316 |
| 2023-08-28 | $0.22 | $0.22 | 37,020 |
| 2023-08-25 | $0.22 | $0.22 | 2,064 |
| 2023-08-24 | $0.24 | $0.24 | 0 |
| 2023-08-23 | $0.24 | $0.24 | 20,400 |
| 2023-08-22 | $0.20 | $0.20 | 12,904 |
| 2023-08-21 | $0.17 | $0.17 | 5,100 |
| 2023-08-18 | $0.17 | $0.17 | 3,800 |
| 2023-08-17 | $0.17 | $0.17 | 0 |
| 2023-08-16 | $0.17 | $0.17 | 15,497 |
| 2023-08-15 | $0.15 | $0.15 | 59,203 |
| 2023-08-14 | $0.17 | $0.17 | 21,392 |
| 2023-08-11 | $0.17 | $0.17 | 72,692 |
| 2023-08-10 | $0.13 | $0.13 | 280,086 |
| 2023-08-09 | $0.21 | $0.21 | 18,728 |
| 2023-08-08 | $0.24 | $0.24 | 15,700 |
| 2023-08-07 | $0.26 | $0.26 | 2,500 |
| 2023-08-04 | $0.25 | $0.25 | 30,501 |
| 2023-08-03 | $0.28 | $0.28 | 8,900 |
| 2023-08-02 | $0.25 | $0.25 | 15,800 |
| 2023-08-01 | $0.23 | $0.23 | 34,208 |
| 2023-07-31 | $0.24 | $0.24 | 14,408 |
| 2023-07-28 | $0.27 | $0.27 | 500 |
| 2023-07-27 | $0.27 | $0.27 | 54,538 |
| 2023-07-26 | $0.29 | $0.29 | 29,262 |
| 2023-07-25 | $0.28 | $0.28 | 67,076 |
| 2023-07-24 | $0.33 | $0.33 | 65,885 |
| 2023-07-21 | $0.28 | $0.28 | 79,626 |
| 2023-07-20 | $0.26 | $0.26 | 3,000 |
| 2023-07-19 | $0.25 | $0.25 | 0 |
| 2023-07-18 | $0.25 | $0.25 | 17,876 |
| 2023-07-17 | $0.26 | $0.26 | 3,578 |
| 2023-07-14 | $0.24 | $0.24 | 83,478 |
| 2023-07-13 | $0.25 | $0.25 | 99,360 |
| 2023-07-12 | $0.30 | $0.30 | 0 |
| 2023-07-11 | $0.30 | $0.30 | 37,234 |
| 2023-07-10 | $0.26 | $0.26 | 82,225 |
| 2023-07-07 | $0.37 | $0.37 | 104,504 |
| 2023-07-06 | $0.36 | $0.36 | 15,883 |
| 2023-07-05 | $0.35 | $0.35 | 12,211 |
| 2023-07-03 | $0.38 | $0.38 | 1,020 |
| 2023-06-30 | $0.38 | $0.38 | 81,046 |
| 2023-06-29 | $0.34 | $0.34 | 9,500 |
| 2023-06-28 | $0.31 | $0.31 | 9,500 |
| 2023-06-27 | $0.30 | $0.30 | 9,700 |
| 2023-06-26 | $0.30 | $0.30 | 23,225 |
| 2023-06-23 | $0.30 | $0.30 | 1,000 |
| 2023-06-22 | $0.29 | $0.29 | 1,150 |
| 2023-06-21 | $0.30 | $0.30 | 39,245 |
| 2023-06-20 | $0.32 | $0.32 | 11,580 |
| 2023-06-16 | $0.25 | $0.25 | 7,823 |
| 2023-06-15 | $0.35 | $0.35 | 680 |
| 2023-06-14 | $0.36 | $0.36 | 2,500 |
| 2023-06-13 | $0.27 | $0.27 | 76,582 |
| 2023-06-12 | $0.30 | $0.30 | 30,300 |
| 2023-06-09 | $0.33 | $0.33 | 600 |
| 2023-06-08 | $0.34 | $0.34 | 0 |
| 2023-06-07 | $0.34 | $0.34 | 500 |
| 2023-06-06 | $0.35 | $0.35 | 3,500 |
| 2023-06-05 | $0.36 | $0.36 | 1,040 |
| 2023-06-02 | $0.36 | $0.36 | 33,530 |
| 2023-06-01 | $0.36 | $0.36 | 7,720 |
| 2023-05-31 | $0.36 | $0.36 | 14,316 |
| 2023-05-30 | $0.31 | $0.31 | 9,640 |
| 2023-05-26 | $0.36 | $0.36 | 33,913 |
| 2023-05-25 | $0.35 | $0.35 | 25,104 |
| 2023-05-24 | $0.33 | $0.33 | 9,521 |
| 2023-05-23 | $0.33 | $0.33 | 7,000 |
| 2023-05-22 | $0.30 | $0.30 | 0 |
| 2023-05-19 | $0.30 | $0.30 | 26,250 |
| 2023-05-18 | $0.28 | $0.28 | 5,020 |
| 2023-05-17 | $0.25 | $0.25 | 51,621 |
| 2023-05-16 | $0.30 | $0.30 | 0 |
| 2023-05-15 | $0.30 | $0.30 | 9,800 |
| 2023-05-12 | $0.29 | $0.29 | 8,845 |
| 2023-05-11 | $0.33 | $0.33 | 19,338 |
| 2023-05-10 | $0.30 | $0.30 | 16,143 |
| 2023-05-09 | $0.28 | $0.28 | 4,500 |
| 2023-05-08 | $0.20 | $0.20 | 10,200 |
| 2023-05-05 | $0.26 | $0.26 | 5,622 |
| 2023-05-04 | $0.27 | $0.27 | 17,200 |
| 2023-05-03 | $0.24 | $0.24 | 38,733 |
| 2023-05-02 | $0.30 | $0.30 | 300 |
| 2023-05-01 | $0.35 | $0.35 | 8,540 |
| 2023-04-28 | $0.32 | $0.32 | 1,000 |
| 2023-04-27 | $0.30 | $0.30 | 8,500 |
| 2023-04-26 | $0.30 | $0.30 | 5,000 |
| 2023-04-25 | $0.28 | $0.28 | 2,400 |
| 2023-04-24 | $0.28 | $0.28 | 664 |
| 2023-04-21 | $0.30 | $0.30 | 1,448 |
| 2023-04-20 | $0.30 | $0.30 | 11,500 |
| 2023-04-19 | $0.30 | $0.30 | 103,968 |
| 2023-04-18 | $0.39 | $0.39 | 7,340 |
| 2023-04-17 | $0.39 | $0.39 | 4,500 |
| 2023-04-14 | $0.30 | $0.30 | 11,373 |
| 2023-04-13 | $0.30 | $0.30 | 60,027 |
| 2023-04-12 | $0.44 | $0.44 | 8,700 |
| 2023-04-11 | $0.36 | $0.36 | 5,600 |
| 2023-04-10 | $0.36 | $0.36 | 8,526 |
| 2023-04-06 | $0.37 | $0.37 | 8,540 |
| 2023-04-05 | $0.48 | $0.48 | 33,808 |
| 2023-04-04 | $0.39 | $0.39 | 100 |
| 2023-04-03 | $0.39 | $0.39 | 8,958 |
| 2023-03-31 | $0.41 | $0.41 | 31,845 |
| 2023-03-30 | $0.39 | $0.39 | 1,120 |
| 2023-03-29 | $0.41 | $0.41 | 0 |
| 2023-03-28 | $0.41 | $0.41 | 487 |
| 2023-03-27 | $0.39 | $0.39 | 29,830 |
| 2023-03-24 | $0.32 | $0.32 | 32,856 |
| 2023-03-23 | $0.21 | $0.21 | 0 |
| 2023-03-22 | $0.21 | $0.21 | 0 |
| 2023-03-21 | $0.21 | $0.21 | 15,220 |
| 2023-03-20 | $0.20 | $0.20 | 121 |
| 2023-03-17 | $0.25 | $0.25 | 0 |
| 2023-03-16 | $0.25 | $0.25 | 0 |
| 2023-03-15 | $0.25 | $0.25 | 0 |
| 2023-03-14 | $0.25 | $0.25 | 7,208 |
| 2023-03-13 | $0.26 | $0.26 | 4,960 |
| 2023-03-10 | $0.26 | $0.26 | 0 |
| 2023-03-09 | $0.26 | $0.26 | 11,211 |
| 2023-03-08 | $0.24 | $0.24 | 24,884 |
| 2023-03-07 | $0.22 | $0.22 | 31,700 |
| 2023-03-06 | $0.28 | $0.28 | 12,600 |
| 2023-03-03 | $0.25 | $0.25 | 26,972 |
| 2023-03-02 | $0.23 | $0.23 | 14,503 |
| 2023-03-01 | $0.25 | $0.25 | 5,000 |
| 2023-02-28 | $0.35 | $0.35 | 2,150 |
| 2023-02-27 | $0.34 | $0.34 | 45,800 |
| 2023-02-24 | $0.20 | $0.20 | 24,699 |
| 2023-02-23 | $0.20 | $0.20 | 17,990 |
| 2023-02-22 | $0.31 | $0.31 | 0 |
| 2023-02-21 | $0.31 | $0.31 | 4,500 |
| 2023-02-17 | $0.34 | $0.34 | 0 |
| 2023-02-16 | $0.34 | $0.34 | 5,652 |
| 2023-02-15 | $0.34 | $0.34 | 2,500 |
| 2023-02-14 | $0.30 | $0.30 | 88,835 |
| 2023-02-13 | $0.36 | $0.36 | 24,469 |
| 2023-02-10 | $0.41 | $0.41 | 48,180 |
| 2023-02-09 | $0.40 | $0.40 | 40,500 |
| 2023-02-08 | $0.35 | $0.35 | 61,537 |
| 2023-02-07 | $0.27 | $0.27 | 194,614 |
| 2023-02-06 | $0.30 | $0.30 | 107,984 |
| 2023-02-03 | $0.27 | $0.27 | 113,441 |
| 2023-02-02 | $0.18 | $0.18 | 236,782 |
| 2023-02-01 | $0.18 | $0.18 | 209,775 |
| 2023-01-31 | $0.15 | $0.15 | 237,501 |
| 2023-01-30 | $0.07 | $0.07 | 25,000 |
| 2023-01-27 | $0.08 | $0.08 | 119,060 |
| 2023-01-26 | $0.13 | $0.13 | 0 |
| 2023-01-25 | $0.13 | $0.13 | 29,400 |
| 2023-01-24 | $0.08 | $0.08 | 0 |
| 2023-01-23 | $0.08 | $0.08 | 0 |
| 2023-01-20 | $0.08 | $0.08 | 0 |
| 2023-01-19 | $0.08 | $0.08 | 28,400 |
| 2023-01-18 | $0.08 | $0.08 | 0 |
| 2023-01-17 | $0.08 | $0.08 | 11,000 |
| 2023-01-13 | $0.09 | $0.09 | 11,250 |
| 2023-01-12 | $0.09 | $0.09 | 25,896 |
| 2023-01-11 | $0.09 | $0.09 | 10,000 |
| 2023-01-10 | $0.08 | $0.08 | 75,600 |
| 2023-01-09 | $0.08 | $0.08 | 0 |
| 2023-01-06 | $0.08 | $0.08 | 15,800 |
| 2023-01-05 | $0.12 | $0.12 | 119,363 |
| 2023-01-04 | $0.17 | $0.17 | 0 |
| 2023-01-03 | $0.17 | $0.17 | 0 |