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
- 2005-11-21 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 | $0.52 | $0.52 | 723,100 | — | — |
| 2023-12-28 | $0.53 | $0.53 | 747,000 | — | — |
| 2023-12-27 | $0.53 | $0.53 | 944,600 | — | — |
| 2023-12-26 | $0.51 | $0.51 | 490,000 | — | — |
| 2023-12-22 | $0.51 | $0.51 | 1,132,300 | — | — |
| 2023-12-21 | $0.49 | $0.49 | 846,900 | — | — |
| 2023-12-20 | $0.50 | $0.50 | 509,000 | — | — |
| 2023-12-19 | $0.50 | $0.50 | 986,200 | — | — |
| 2023-12-18 | $0.50 | $0.50 | 482,300 | — | — |
| 2023-12-15 | $0.50 | $0.50 | 572,800 | — | — |
| 2023-12-14 | $0.50 | $0.50 | 1,824,700 | — | — |
| 2023-12-13 | $0.51 | $0.51 | 1,161,700 | — | — |
| 2023-12-12 | $0.48 | $0.48 | 546,000 | — | — |
| 2023-12-11 | $0.50 | $0.50 | 383,600 | — | — |
| 2023-12-08 | $0.50 | $0.50 | 1,397,000 | — | — |
| 2023-12-07 | $0.51 | $0.51 | 382,400 | — | — |
| 2023-12-06 | $0.53 | $0.53 | 408,100 | — | — |
| 2023-12-05 | $0.52 | $0.52 | 771,300 | — | — |
| 2023-12-04 | $0.54 | $0.54 | 697,300 | — | — |
| 2023-12-01 | $0.56 | $0.56 | 1,299,000 | — | — |
| 2023-11-30 | $0.56 | $0.56 | 895,400 | — | — |
| 2023-11-29 | $0.51 | $0.51 | 1,781,300 | — | — |
| 2023-11-28 | $0.49 | $0.49 | 6,156,900 | — | — |
| 2023-11-27 | $0.48 | $0.48 | 917,400 | — | — |
| 2023-11-24 | $0.48 | $0.48 | 301,800 | — | — |
| 2023-11-22 | $0.47 | $0.47 | 321,100 | — | — |
| 2023-11-21 | $0.48 | $0.48 | 508,200 | — | — |
| 2023-11-20 | $0.48 | $0.48 | 366,400 | — | — |
| 2023-11-17 | $0.47 | $0.47 | 297,500 | — | — |
| 2023-11-16 | $0.47 | $0.47 | 418,500 | — | — |
| 2023-11-15 | $0.47 | $0.47 | 295,900 | — | — |
| 2023-11-14 | $0.47 | $0.47 | 360,300 | — | — |
| 2023-11-13 | $0.44 | $0.44 | 421,700 | — | — |
| 2023-11-10 | $0.42 | $0.42 | 618,900 | — | — |
| 2023-11-09 | $0.45 | $0.45 | 540,400 | — | — |
| 2023-11-08 | $0.44 | $0.44 | 321,100 | — | — |
| 2023-11-07 | $0.45 | $0.45 | 362,000 | — | — |
| 2023-11-06 | $0.47 | $0.47 | 370,300 | — | — |
| 2023-11-03 | $0.48 | $0.48 | 438,900 | — | — |
| 2023-11-02 | $0.45 | $0.45 | 548,400 | — | — |
| 2023-11-01 | $0.44 | $0.44 | 951,400 | — | — |
| 2023-10-31 | $0.45 | $0.45 | 8,456,000 | — | — |
| 2023-10-30 | $0.48 | $0.48 | 757,000 | — | — |
| 2023-10-27 | $0.51 | $0.51 | 495,300 | — | — |
| 2023-10-26 | $0.49 | $0.49 | 255,400 | — | — |
| 2023-10-25 | $0.49 | $0.49 | 201,200 | — | — |
| 2023-10-24 | $0.49 | $0.49 | 326,100 | — | — |
| 2023-10-23 | $0.48 | $0.48 | 551,900 | — | — |
| 2023-10-20 | $0.48 | $0.48 | 895,200 | — | — |
| 2023-10-19 | $0.50 | $0.50 | 681,000 | — | — |
| 2023-10-18 | $0.52 | $0.52 | 913,200 | — | — |
| 2023-10-17 | $0.51 | $0.51 | 333,500 | — | — |
| 2023-10-16 | $0.51 | $0.51 | 401,900 | — | — |
| 2023-10-13 | $0.51 | $0.51 | 702,100 | — | — |
| 2023-10-12 | $0.49 | $0.49 | 329,100 | — | — |
| 2023-10-11 | $0.51 | $0.51 | 221,900 | — | — |
| 2023-10-10 | $0.49 | $0.49 | 472,800 | — | — |
| 2023-10-09 | $0.49 | $0.49 | 763,500 | — | — |
| 2023-10-06 | $0.49 | $0.49 | 610,300 | — | — |
| 2023-10-05 | $0.45 | $0.45 | 721,900 | — | — |
| 2023-10-04 | $0.46 | $0.46 | 1,101,400 | — | — |
| 2023-10-03 | $0.48 | $0.48 | 944,700 | — | — |
| 2023-10-02 | $0.49 | $0.49 | 635,200 | — | — |
| 2023-09-29 | $0.52 | $0.52 | 423,600 | — | — |
| 2023-09-28 | $0.53 | $0.53 | 346,600 | — | — |
| 2023-09-27 | $0.53 | $0.53 | 569,400 | — | — |
| 2023-09-26 | $0.54 | $0.54 | 497,300 | — | — |
| 2023-09-25 | $0.57 | $0.57 | 343,900 | — | — |
| 2023-09-22 | $0.58 | $0.58 | 211,100 | — | — |
| 2023-09-21 | $0.59 | $0.59 | 525,800 | — | — |
| 2023-09-20 | $0.61 | $0.61 | 130,900 | — | — |
| 2023-09-19 | $0.60 | $0.60 | 197,200 | — | — |
| 2023-09-18 | $0.62 | $0.62 | 411,300 | — | — |
| 2023-09-15 | $0.65 | $0.65 | 827,700 | — | — |
| 2023-09-14 | $0.64 | $0.64 | 1,098,100 | — | — |
| 2023-09-13 | $0.60 | $0.60 | 563,000 | — | — |
| 2023-09-12 | $0.61 | $0.61 | 318,600 | — | — |
| 2023-09-11 | $0.60 | $0.60 | 425,600 | — | — |
| 2023-09-08 | $0.60 | $0.60 | 453,700 | — | — |
| 2023-09-07 | $0.60 | $0.60 | 123,000 | — | — |
| 2023-09-06 | $0.60 | $0.60 | 305,600 | — | — |
| 2023-09-05 | $0.59 | $0.59 | 537,300 | — | — |
| 2023-09-01 | $0.62 | $0.62 | 258,300 | — | — |
| 2023-08-31 | $0.63 | $0.63 | 220,500 | — | — |
| 2023-08-30 | $0.64 | $0.64 | 263,000 | — | — |
| 2023-08-29 | $0.64 | $0.64 | 714,300 | — | — |
| 2023-08-28 | $0.66 | $0.66 | 325,900 | — | — |
| 2023-08-25 | $0.66 | $0.66 | 375,100 | — | — |
| 2023-08-24 | $0.68 | $0.68 | 261,800 | — | — |
| 2023-08-23 | $0.72 | $0.72 | 518,200 | — | — |
| 2023-08-22 | $0.68 | $0.68 | 207,400 | — | — |
| 2023-08-21 | $0.65 | $0.65 | 293,600 | — | — |
| 2023-08-18 | $0.66 | $0.66 | 676,100 | — | — |
| 2023-08-17 | $0.63 | $0.63 | 366,800 | — | — |
| 2023-08-16 | $0.65 | $0.65 | 221,700 | — | — |
| 2023-08-15 | $0.66 | $0.66 | 220,600 | — | — |
| 2023-08-14 | $0.68 | $0.68 | 497,500 | — | — |
| 2023-08-11 | $0.66 | $0.66 | 457,600 | — | — |
| 2023-08-10 | $0.64 | $0.64 | 718,200 | — | — |
| 2023-08-09 | $0.68 | $0.68 | 128,600 | — | — |
| 2023-08-08 | $0.69 | $0.69 | 317,900 | — | — |
| 2023-08-07 | $0.67 | $0.67 | 234,500 | — | — |
| 2023-08-04 | $0.69 | $0.69 | 323,100 | — | — |
| 2023-08-03 | $0.69 | $0.69 | 201,000 | — | — |
| 2023-08-02 | $0.70 | $0.70 | 359,300 | — | — |
| 2023-08-01 | $0.72 | $0.72 | 391,700 | — | — |
| 2023-07-31 | $0.75 | $0.75 | 468,000 | — | — |
| 2023-07-28 | $0.70 | $0.70 | 290,600 | — | — |
| 2023-07-27 | $0.72 | $0.72 | 762,000 | — | — |
| 2023-07-26 | $0.71 | $0.71 | 206,400 | — | — |
| 2023-07-25 | $0.73 | $0.73 | 474,400 | — | — |
| 2023-07-24 | $0.70 | $0.70 | 490,300 | — | — |
| 2023-07-21 | $0.69 | $0.69 | 559,700 | — | — |
| 2023-07-20 | $0.70 | $0.70 | 618,700 | — | — |
| 2023-07-19 | $0.74 | $0.74 | 288,600 | — | — |
| 2023-07-18 | $0.75 | $0.75 | 515,300 | — | — |
| 2023-07-17 | $0.73 | $0.73 | 500,700 | — | — |
| 2023-07-14 | $0.75 | $0.75 | 374,100 | — | — |
| 2023-07-13 | $0.74 | $0.74 | 447,300 | — | — |
| 2023-07-12 | $0.73 | $0.73 | 1,008,300 | — | — |
| 2023-07-11 | $0.70 | $0.70 | 210,000 | — | — |
| 2023-07-10 | $0.70 | $0.70 | 305,900 | — | — |
| 2023-07-07 | $0.69 | $0.69 | 317,300 | — | — |
| 2023-07-06 | $0.68 | $0.68 | 606,800 | — | — |
| 2023-07-05 | $0.71 | $0.71 | 900,500 | — | — |
| 2023-07-03 | $0.66 | $0.66 | 198,500 | — | — |
| 2023-06-30 | $0.66 | $0.66 | 263,200 | — | — |
| 2023-06-29 | $0.65 | $0.65 | 287,600 | — | — |
| 2023-06-28 | $0.64 | $0.64 | 593,400 | — | — |
| 2023-06-27 | $0.64 | $0.64 | 279,100 | — | — |
| 2023-06-26 | $0.66 | $0.66 | 556,400 | — | — |
| 2023-06-23 | $0.66 | $0.66 | 601,800 | — | — |
| 2023-06-22 | $0.67 | $0.67 | 347,300 | — | — |
| 2023-06-21 | $0.68 | $0.68 | 229,800 | — | — |
| 2023-06-20 | $0.67 | $0.67 | 534,900 | — | — |
| 2023-06-16 | $0.68 | $0.68 | 285,200 | — | — |
| 2023-06-15 | $0.67 | $0.67 | 538,700 | — | — |
| 2023-06-14 | $0.69 | $0.69 | 141,100 | — | — |
| 2023-06-13 | $0.70 | $0.70 | 155,500 | — | — |
| 2023-06-12 | $0.70 | $0.70 | 217,200 | — | — |
| 2023-06-09 | $0.71 | $0.71 | 188,300 | — | — |
| 2023-06-08 | $0.71 | $0.71 | 444,500 | — | — |
| 2023-06-07 | $0.71 | $0.71 | 270,900 | — | — |
| 2023-06-06 | $0.72 | $0.72 | 182,400 | — | — |
| 2023-06-05 | $0.72 | $0.72 | 177,300 | — | — |
| 2023-06-02 | $0.72 | $0.72 | 372,000 | — | — |
| 2023-06-01 | $0.73 | $0.73 | 422,600 | — | — |
| 2023-05-31 | $0.70 | $0.70 | 468,200 | — | — |
| 2023-05-30 | $0.69 | $0.69 | 383,400 | — | — |
| 2023-05-26 | $0.71 | $0.71 | 402,100 | — | — |
| 2023-05-25 | $0.70 | $0.70 | 371,100 | — | — |
| 2023-05-24 | $0.68 | $0.68 | 422,300 | — | — |
| 2023-05-23 | $0.71 | $0.71 | 365,000 | — | — |
| 2023-05-22 | $0.72 | $0.72 | 288,300 | — | — |
| 2023-05-19 | $0.72 | $0.72 | 623,600 | — | — |
| 2023-05-18 | $0.69 | $0.69 | 450,400 | — | — |
| 2023-05-17 | $0.69 | $0.69 | 691,300 | — | — |
| 2023-05-16 | $0.69 | $0.69 | 722,100 | — | — |
| 2023-05-15 | $0.72 | $0.72 | 830,800 | — | — |
| 2023-05-12 | $0.74 | $0.74 | 620,800 | — | — |
| 2023-05-11 | $0.77 | $0.77 | 1,629,400 | — | — |
| 2023-05-10 | $0.84 | $0.84 | 528,600 | — | — |
| 2023-05-09 | $0.85 | $0.85 | 381,700 | — | — |
| 2023-05-08 | $0.86 | $0.86 | 419,500 | — | — |
| 2023-05-05 | $0.88 | $0.88 | 541,300 | — | — |
| 2023-05-04 | $0.90 | $0.90 | 615,800 | — | — |
| 2023-05-03 | $0.88 | $0.88 | 322,200 | — | — |
| 2023-05-02 | $0.89 | $0.89 | 685,400 | — | — |
| 2023-05-01 | $0.82 | $0.82 | 637,200 | — | — |
| 2023-04-28 | $0.85 | $0.85 | 227,000 | — | — |
| 2023-04-27 | $0.86 | $0.86 | 253,800 | — | — |
| 2023-04-26 | $0.86 | $0.86 | 593,500 | — | — |
| 2023-04-25 | $0.87 | $0.87 | 563,300 | — | — |
| 2023-04-24 | $0.88 | $0.88 | 838,400 | — | — |
| 2023-04-21 | $0.89 | $0.89 | 620,200 | — | — |
| 2023-04-20 | $0.92 | $0.92 | 312,700 | — | — |
| 2023-04-19 | $0.93 | $0.93 | 806,600 | — | — |
| 2023-04-18 | $0.95 | $0.95 | 765,200 | — | — |
| 2023-04-17 | $0.94 | $0.94 | 575,400 | — | — |
| 2023-04-14 | $0.96 | $0.96 | 658,400 | — | — |
| 2023-04-13 | $1.01 | $1.01 | 1,416,800 | — | — |
| 2023-04-12 | $0.97 | $0.97 | 970,600 | — | — |
| 2023-04-11 | $0.96 | $0.96 | 334,600 | — | — |
| 2023-04-10 | $0.95 | $0.95 | 367,500 | — | — |
| 2023-04-06 | $0.97 | $0.97 | 672,200 | — | — |
| 2023-04-05 | $0.94 | $0.94 | 1,032,200 | — | — |
| 2023-04-04 | $0.96 | $0.96 | 1,374,100 | — | — |
| 2023-04-03 | $0.93 | $0.93 | 1,510,300 | — | — |
| 2023-03-31 | $0.89 | $0.89 | 1,015,500 | — | — |
| 2023-03-30 | $0.88 | $0.88 | 1,014,800 | — | — |
| 2023-03-29 | $0.83 | $0.83 | 480,000 | — | — |
| 2023-03-28 | $0.83 | $0.83 | 735,100 | — | — |
| 2023-03-27 | $0.79 | $0.79 | 320,000 | — | — |
| 2023-03-24 | $0.80 | $0.80 | 255,900 | — | — |
| 2023-03-23 | $0.80 | $0.80 | 465,700 | — | — |
| 2023-03-22 | $0.79 | $0.79 | 536,000 | — | — |
| 2023-03-21 | $0.77 | $0.77 | 359,300 | — | — |
| 2023-03-20 | $0.75 | $0.75 | 689,500 | — | — |
| 2023-03-17 | $0.73 | $0.73 | 709,500 | — | — |
| 2023-03-16 | $0.69 | $0.69 | 301,400 | — | — |
| 2023-03-15 | $0.69 | $0.69 | 297,700 | — | — |
| 2023-03-14 | $0.68 | $0.68 | 405,200 | — | — |
| 2023-03-13 | $0.69 | $0.69 | 686,600 | — | — |
| 2023-03-10 | $0.66 | $0.66 | 221,300 | — | — |
| 2023-03-09 | $0.66 | $0.66 | 207,500 | — | — |
| 2023-03-08 | $0.66 | $0.66 | 205,800 | — | — |
| 2023-03-07 | $0.68 | $0.68 | 182,000 | — | — |
| 2023-03-06 | $0.70 | $0.70 | 168,500 | — | — |
| 2023-03-03 | $0.71 | $0.71 | 290,000 | — | — |
| 2023-03-02 | $0.71 | $0.71 | 199,000 | — | — |
| 2023-03-01 | $0.71 | $0.71 | 294,700 | — | — |
| 2023-02-28 | $0.70 | $0.70 | 410,700 | — | — |
| 2023-02-27 | $0.68 | $0.68 | 137,200 | — | — |
| 2023-02-24 | $0.68 | $0.68 | 193,500 | — | — |
| 2023-02-23 | $0.68 | $0.68 | 244,600 | — | — |
| 2023-02-22 | $0.68 | $0.68 | 323,700 | — | — |
| 2023-02-21 | $0.71 | $0.71 | 331,200 | — | — |
| 2023-02-17 | $0.73 | $0.73 | 435,400 | — | — |
| 2023-02-16 | $0.73 | $0.73 | 656,600 | — | — |
| 2023-02-15 | $0.68 | $0.68 | 1,058,000 | — | — |
| 2023-02-14 | $0.74 | $0.74 | 173,400 | — | — |
| 2023-02-13 | $0.74 | $0.74 | 236,800 | — | — |
| 2023-02-10 | $0.75 | $0.75 | 340,200 | — | — |
| 2023-02-09 | $0.75 | $0.75 | 288,800 | — | — |
| 2023-02-08 | $0.76 | $0.76 | 237,200 | — | — |
| 2023-02-07 | $0.76 | $0.76 | 383,000 | — | — |
| 2023-02-06 | $0.77 | $0.77 | 357,800 | — | — |
| 2023-02-03 | $0.77 | $0.77 | 583,000 | — | — |
| 2023-02-02 | $0.79 | $0.79 | 482,100 | — | — |
| 2023-02-01 | $0.79 | $0.79 | 409,400 | — | — |
| 2023-01-31 | $0.77 | $0.77 | 372,700 | — | — |
| 2023-01-30 | $0.79 | $0.79 | 658,400 | — | — |
| 2023-01-27 | $0.77 | $0.77 | 346,300 | — | — |
| 2023-01-26 | $0.78 | $0.78 | 402,700 | — | — |
| 2023-01-25 | $0.81 | $0.81 | 610,300 | — | — |
| 2023-01-24 | $0.82 | $0.82 | 311,400 | — | — |
| 2023-01-23 | $0.82 | $0.82 | 471,200 | — | — |
| 2023-01-20 | $0.85 | $0.85 | 429,100 | — | — |
| 2023-01-19 | $0.82 | $0.82 | 302,800 | — | — |
| 2023-01-18 | $0.79 | $0.79 | 356,900 | — | — |
| 2023-01-17 | $0.82 | $0.82 | 622,000 | — | — |
| 2023-01-13 | $0.79 | $0.79 | 364,800 | — | — |
| 2023-01-12 | $0.78 | $0.78 | 379,900 | — | — |
| 2023-01-11 | $0.78 | $0.78 | 229,100 | — | — |
| 2023-01-10 | $0.79 | $0.79 | 304,700 | — | — |
| 2023-01-09 | $0.79 | $0.79 | 478,900 | — | — |
| 2023-01-06 | $0.78 | $0.78 | 395,900 | — | — |
| 2023-01-05 | $0.77 | $0.77 | 390,400 | — | — |
| 2023-01-04 | $0.75 | $0.75 | 501,200 | — | — |
| 2023-01-03 | $0.71 | $0.71 | 499,400 | — | — |