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
- 2000-11-14 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 | $0.23 | $0.23 | 107,836 |
| 2023-12-28 | $0.25 | $0.25 | 87,394 |
| 2023-12-27 | $0.25 | $0.25 | 15,653 |
| 2023-12-26 | $0.24 | $0.24 | 2,800 |
| 2023-12-22 | $0.24 | $0.24 | 21,450 |
| 2023-12-21 | $0.24 | $0.24 | 37,275 |
| 2023-12-20 | $0.24 | $0.24 | 92,200 |
| 2023-12-19 | $0.24 | $0.24 | 500 |
| 2023-12-18 | $0.24 | $0.24 | 17,500 |
| 2023-12-15 | $0.25 | $0.25 | 9,918 |
| 2023-12-14 | $0.23 | $0.23 | 38,341 |
| 2023-12-13 | $0.25 | $0.25 | 53,650 |
| 2023-12-12 | $0.22 | $0.22 | 10,200 |
| 2023-12-11 | $0.22 | $0.22 | 40,783 |
| 2023-12-08 | $0.23 | $0.23 | 203,700 |
| 2023-12-07 | $0.27 | $0.27 | 9,900 |
| 2023-12-06 | $0.25 | $0.25 | 40,836 |
| 2023-12-05 | $0.27 | $0.27 | 8,700 |
| 2023-12-04 | $0.28 | $0.28 | 27,959 |
| 2023-12-01 | $0.29 | $0.29 | 144,866 |
| 2023-11-30 | $0.26 | $0.26 | 147,455 |
| 2023-11-29 | $0.26 | $0.26 | 109,250 |
| 2023-11-28 | $0.26 | $0.26 | 587,320 |
| 2023-11-27 | $0.27 | $0.27 | 346,883 |
| 2023-11-24 | $0.29 | $0.29 | 76,102 |
| 2023-11-22 | $0.31 | $0.31 | 162,873 |
| 2023-11-21 | $0.31 | $0.31 | 188,949 |
| 2023-11-20 | $0.39 | $0.39 | 474,204 |
| 2023-11-17 | $0.36 | $0.36 | 1,253 |
| 2023-11-16 | $0.36 | $0.36 | 47,200 |
| 2023-11-15 | $0.33 | $0.33 | 39,500 |
| 2023-11-14 | $0.33 | $0.33 | 48,092 |
| 2023-11-13 | $0.31 | $0.31 | 24,140 |
| 2023-11-10 | $0.35 | $0.35 | 65,168 |
| 2023-11-09 | $0.38 | $0.38 | 45,000 |
| 2023-11-08 | $0.36 | $0.36 | 164,201 |
| 2023-11-07 | $0.33 | $0.33 | 41,786 |
| 2023-11-06 | $0.32 | $0.32 | 41,059 |
| 2023-11-03 | $0.32 | $0.32 | 6,110 |
| 2023-11-02 | $0.30 | $0.30 | 112,550 |
| 2023-11-01 | $0.31 | $0.31 | 47,550 |
| 2023-10-31 | $0.32 | $0.32 | 167,402 |
| 2023-10-30 | $0.34 | $0.34 | 39,400 |
| 2023-10-27 | $0.33 | $0.33 | 16,690 |
| 2023-10-26 | $0.33 | $0.33 | 15,547 |
| 2023-10-25 | $0.35 | $0.35 | 30,193 |
| 2023-10-24 | $0.35 | $0.35 | 33,620 |
| 2023-10-23 | $0.38 | $0.38 | 87,345 |
| 2023-10-20 | $0.38 | $0.38 | 14,231 |
| 2023-10-19 | $0.37 | $0.37 | 81,865 |
| 2023-10-18 | $0.36 | $0.36 | 8,300 |
| 2023-10-17 | $0.35 | $0.35 | 14,350 |
| 2023-10-16 | $0.37 | $0.37 | 15,802 |
| 2023-10-13 | $0.35 | $0.35 | 26,020 |
| 2023-10-12 | $0.34 | $0.34 | 21,851 |
| 2023-10-11 | $0.35 | $0.35 | 19,500 |
| 2023-10-10 | $0.36 | $0.36 | 55,685 |
| 2023-10-09 | $0.37 | $0.37 | 23,340 |
| 2023-10-06 | $0.35 | $0.35 | 59,085 |
| 2023-10-05 | $0.35 | $0.35 | 43,030 |
| 2023-10-04 | $0.38 | $0.38 | 6,540 |
| 2023-10-03 | $0.38 | $0.38 | 53,708 |
| 2023-10-02 | $0.42 | $0.42 | 234,166 |
| 2023-09-29 | $0.36 | $0.36 | 20,260 |
| 2023-09-28 | $0.33 | $0.33 | 0 |
| 2023-09-27 | $0.33 | $0.33 | 45,072 |
| 2023-09-26 | $0.37 | $0.37 | 13,910 |
| 2023-09-25 | $0.40 | $0.40 | 7,100 |
| 2023-09-22 | $0.40 | $0.40 | 46,411 |
| 2023-09-21 | $0.40 | $0.40 | 46,301 |
| 2023-09-20 | $0.45 | $0.45 | 117,528 |
| 2023-09-19 | $0.48 | $0.48 | 70,218 |
| 2023-09-18 | $0.43 | $0.43 | 14,228 |
| 2023-09-15 | $0.40 | $0.40 | 60,022 |
| 2023-09-14 | $0.42 | $0.42 | 31,730 |
| 2023-09-13 | $0.37 | $0.37 | 112,665 |
| 2023-09-12 | $0.35 | $0.35 | 53,130 |
| 2023-09-11 | $0.35 | $0.35 | 40,228 |
| 2023-09-08 | $0.36 | $0.36 | 53,965 |
| 2023-09-07 | $0.36 | $0.36 | 87,000 |
| 2023-09-06 | $0.34 | $0.34 | 24,911 |
| 2023-09-05 | $0.34 | $0.34 | 30,015 |
| 2023-09-01 | $0.33 | $0.33 | 50,690 |
| 2023-08-31 | $0.37 | $0.37 | 36,300 |
| 2023-08-30 | $0.37 | $0.37 | 20,200 |
| 2023-08-29 | $0.34 | $0.34 | 45,700 |
| 2023-08-28 | $0.33 | $0.33 | 19,700 |
| 2023-08-25 | $0.35 | $0.35 | 114,524 |
| 2023-08-24 | $0.32 | $0.32 | 71,037 |
| 2023-08-23 | $0.32 | $0.32 | 83,820 |
| 2023-08-22 | $0.30 | $0.30 | 31,107 |
| 2023-08-21 | $0.29 | $0.29 | 145,795 |
| 2023-08-18 | $0.30 | $0.30 | 5,012 |
| 2023-08-17 | $0.30 | $0.30 | 8,100 |
| 2023-08-16 | $0.29 | $0.29 | 7,750 |
| 2023-08-15 | $0.31 | $0.31 | 0 |
| 2023-08-14 | $0.31 | $0.31 | 22,850 |
| 2023-08-11 | $0.32 | $0.32 | 4,850 |
| 2023-08-10 | $0.31 | $0.31 | 1,000 |
| 2023-08-09 | $0.32 | $0.32 | 16,515 |
| 2023-08-08 | $0.31 | $0.31 | 100 |
| 2023-08-07 | $0.31 | $0.31 | 2,171 |
| 2023-08-04 | $0.32 | $0.32 | 5,100 |
| 2023-08-03 | $0.32 | $0.32 | 23,238 |
| 2023-08-02 | $0.33 | $0.33 | 0 |
| 2023-08-01 | $0.33 | $0.33 | 15,100 |
| 2023-07-31 | $0.36 | $0.36 | 4,550 |
| 2023-07-28 | $0.34 | $0.34 | 0 |
| 2023-07-27 | $0.34 | $0.34 | 19,802 |
| 2023-07-26 | $0.34 | $0.34 | 25,680 |
| 2023-07-25 | $0.35 | $0.35 | 82,130 |
| 2023-07-24 | $0.38 | $0.38 | 0 |
| 2023-07-21 | $0.38 | $0.38 | 1,050 |
| 2023-07-20 | $0.38 | $0.38 | 26,280 |
| 2023-07-19 | $0.38 | $0.38 | 48,495 |
| 2023-07-18 | $0.37 | $0.37 | 950 |
| 2023-07-17 | $0.35 | $0.35 | 7,500 |
| 2023-07-14 | $0.36 | $0.36 | 11,500 |
| 2023-07-13 | $0.37 | $0.37 | 48,500 |
| 2023-07-12 | $0.37 | $0.37 | 55,500 |
| 2023-07-11 | $0.35 | $0.35 | 33,900 |
| 2023-07-10 | $0.32 | $0.32 | 32,321 |
| 2023-07-07 | $0.31 | $0.31 | 36,750 |
| 2023-07-06 | $0.29 | $0.29 | 26,000 |
| 2023-07-05 | $0.27 | $0.27 | 90,480 |
| 2023-07-03 | $0.31 | $0.31 | 1,000 |
| 2023-06-30 | $0.29 | $0.29 | 42,758 |
| 2023-06-29 | $0.29 | $0.29 | 65,777 |
| 2023-06-28 | $0.28 | $0.28 | 21,500 |
| 2023-06-27 | $0.31 | $0.31 | 1,000 |
| 2023-06-26 | $0.32 | $0.32 | 45,464 |
| 2023-06-23 | $0.30 | $0.30 | 20,701 |
| 2023-06-22 | $0.29 | $0.29 | 8,088 |
| 2023-06-21 | $0.28 | $0.28 | 19,589 |
| 2023-06-20 | $0.30 | $0.30 | 15,300 |
| 2023-06-16 | $0.31 | $0.31 | 41,011 |
| 2023-06-15 | $0.30 | $0.30 | 2,772 |
| 2023-06-14 | $0.28 | $0.28 | 7,030 |
| 2023-06-13 | $0.29 | $0.29 | 3,106 |
| 2023-06-12 | $0.29 | $0.29 | 2,100 |
| 2023-06-09 | $0.29 | $0.29 | 20,091 |
| 2023-06-08 | $0.30 | $0.30 | 200 |
| 2023-06-07 | $0.30 | $0.30 | 1,800 |
| 2023-06-06 | $0.29 | $0.29 | 7,209 |
| 2023-06-05 | $0.30 | $0.30 | 23,679 |
| 2023-06-02 | $0.30 | $0.30 | 0 |
| 2023-06-01 | $0.30 | $0.30 | 2,750 |
| 2023-05-31 | $0.29 | $0.29 | 19,330 |
| 2023-05-30 | $0.29 | $0.29 | 20,335 |
| 2023-05-26 | $0.31 | $0.31 | 35,610 |
| 2023-05-25 | $0.28 | $0.28 | 79,749 |
| 2023-05-24 | $0.32 | $0.32 | 9,161 |
| 2023-05-23 | $0.33 | $0.33 | 15,098 |
| 2023-05-22 | $0.34 | $0.34 | 3,511 |
| 2023-05-19 | $0.35 | $0.35 | 46,500 |
| 2023-05-18 | $0.34 | $0.34 | 131,500 |
| 2023-05-17 | $0.31 | $0.31 | 32,211 |
| 2023-05-16 | $0.30 | $0.30 | 27,271 |
| 2023-05-15 | $0.32 | $0.32 | 47,100 |
| 2023-05-12 | $0.32 | $0.32 | 33,410 |
| 2023-05-11 | $0.34 | $0.34 | 27,900 |
| 2023-05-10 | $0.34 | $0.34 | 32,910 |
| 2023-05-09 | $0.36 | $0.36 | 1,332 |
| 2023-05-08 | $0.36 | $0.36 | 0 |
| 2023-05-05 | $0.36 | $0.36 | 5,450 |
| 2023-05-04 | $0.36 | $0.36 | 20,050 |
| 2023-05-03 | $0.37 | $0.37 | 27,700 |
| 2023-05-02 | $0.36 | $0.36 | 31,288 |
| 2023-05-01 | $0.33 | $0.33 | 14,150 |
| 2023-04-28 | $0.35 | $0.35 | 3,350 |
| 2023-04-27 | $0.35 | $0.35 | 80,631 |
| 2023-04-26 | $0.37 | $0.37 | 18,205 |
| 2023-04-25 | $0.38 | $0.38 | 19,895 |
| 2023-04-24 | $0.38 | $0.38 | 28,053 |
| 2023-04-21 | $0.39 | $0.39 | 22,712 |
| 2023-04-20 | $0.41 | $0.41 | 27,500 |
| 2023-04-19 | $0.42 | $0.42 | 81,166 |
| 2023-04-18 | $0.39 | $0.39 | 43,017 |
| 2023-04-17 | $0.40 | $0.40 | 75,920 |
| 2023-04-14 | $0.42 | $0.42 | 45,076 |
| 2023-04-13 | $0.45 | $0.45 | 17,777 |
| 2023-04-12 | $0.44 | $0.44 | 25,823 |
| 2023-04-11 | $0.45 | $0.45 | 89,711 |
| 2023-04-10 | $0.42 | $0.42 | 14,530 |
| 2023-04-06 | $0.42 | $0.42 | 35,499 |
| 2023-04-05 | $0.42 | $0.42 | 110,622 |
| 2023-04-04 | $0.43 | $0.43 | 102,304 |
| 2023-04-03 | $0.39 | $0.39 | 359,980 |
| 2023-03-31 | $0.38 | $0.38 | 48,847 |
| 2023-03-30 | $0.37 | $0.37 | 57,092 |
| 2023-03-29 | $0.37 | $0.37 | 64,499 |
| 2023-03-28 | $0.36 | $0.36 | 22,527 |
| 2023-03-27 | $0.36 | $0.36 | 70,338 |
| 2023-03-24 | $0.37 | $0.37 | 143,191 |
| 2023-03-23 | $0.35 | $0.35 | 25,566 |
| 2023-03-22 | $0.33 | $0.33 | 19,669 |
| 2023-03-21 | $0.37 | $0.37 | 23,200 |
| 2023-03-20 | $0.38 | $0.38 | 50,953 |
| 2023-03-17 | $0.36 | $0.36 | 170,012 |
| 2023-03-16 | $0.33 | $0.33 | 33,330 |
| 2023-03-15 | $0.35 | $0.35 | 18,324 |
| 2023-03-14 | $0.34 | $0.34 | 4,385 |
| 2023-03-13 | $0.35 | $0.35 | 25,924 |
| 2023-03-10 | $0.33 | $0.33 | 38,343 |
| 2023-03-09 | $0.31 | $0.31 | 1,333 |
| 2023-03-08 | $0.30 | $0.30 | 17,100 |
| 2023-03-07 | $0.34 | $0.34 | 32,000 |
| 2023-03-06 | $0.35 | $0.35 | 37,886 |
| 2023-03-03 | $0.35 | $0.35 | 52,470 |
| 2023-03-02 | $0.34 | $0.34 | 55,850 |
| 2023-03-01 | $0.35 | $0.35 | 3,050 |
| 2023-02-28 | $0.36 | $0.36 | 13,500 |
| 2023-02-27 | $0.34 | $0.34 | 37,993 |
| 2023-02-24 | $0.34 | $0.34 | 5,450 |
| 2023-02-23 | $0.35 | $0.35 | 1,164 |
| 2023-02-22 | $0.36 | $0.36 | 13,700 |
| 2023-02-21 | $0.37 | $0.37 | 72,176 |
| 2023-02-17 | $0.41 | $0.41 | 24,026 |
| 2023-02-16 | $0.40 | $0.40 | 104,003 |
| 2023-02-15 | $0.35 | $0.35 | 80,118 |
| 2023-02-14 | $0.37 | $0.37 | 16,060 |
| 2023-02-13 | $0.37 | $0.37 | 13,050 |
| 2023-02-10 | $0.36 | $0.36 | 48,373 |
| 2023-02-09 | $0.37 | $0.37 | 28,255 |
| 2023-02-08 | $0.38 | $0.38 | 27,406 |
| 2023-02-07 | $0.37 | $0.37 | 77,409 |
| 2023-02-06 | $0.39 | $0.39 | 43,209 |
| 2023-02-03 | $0.39 | $0.39 | 58,691 |
| 2023-02-02 | $0.43 | $0.43 | 19,000 |
| 2023-02-01 | $0.44 | $0.44 | 91,497 |
| 2023-01-31 | $0.46 | $0.46 | 52,544 |
| 2023-01-30 | $0.42 | $0.42 | 29,389 |
| 2023-01-27 | $0.39 | $0.39 | 15,444 |
| 2023-01-26 | $0.38 | $0.38 | 21,459 |
| 2023-01-25 | $0.40 | $0.40 | 41,473 |
| 2023-01-24 | $0.39 | $0.39 | 27,573 |
| 2023-01-23 | $0.39 | $0.39 | 85,213 |
| 2023-01-20 | $0.40 | $0.40 | 52,480 |
| 2023-01-19 | $0.38 | $0.38 | 97,947 |
| 2023-01-18 | $0.38 | $0.38 | 98,297 |
| 2023-01-17 | $0.36 | $0.36 | 23,972 |
| 2023-01-13 | $0.35 | $0.35 | 40,364 |
| 2023-01-12 | $0.36 | $0.36 | 65,779 |
| 2023-01-11 | $0.35 | $0.35 | 75,021 |
| 2023-01-10 | $0.36 | $0.36 | 100 |
| 2023-01-09 | $0.36 | $0.36 | 28,865 |
| 2023-01-06 | $0.37 | $0.37 | 159,668 |
| 2023-01-05 | $0.35 | $0.35 | 45,434 |
| 2023-01-04 | $0.35 | $0.35 | 43,397 |
| 2023-01-03 | $0.33 | $0.33 | 29,336 |