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
- 2005-02-17 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 | $0.50 | $0.50 | 2,400 |
| 2023-12-28 | $0.45 | $0.45 | 1,950 |
| 2023-12-27 | $0.25 | $0.25 | 2,770 |
| 2023-12-26 | $0.50 | $0.50 | 0 |
| 2023-12-22 | $0.50 | $0.50 | 325 |
| 2023-12-21 | $0.49 | $0.49 | 415 |
| 2023-12-20 | $0.27 | $0.27 | 0 |
| 2023-12-19 | $0.27 | $0.27 | 2,035 |
| 2023-12-18 | $0.26 | $0.26 | 400 |
| 2023-12-15 | $0.25 | $0.25 | 2,041 |
| 2023-12-14 | $0.28 | $0.28 | 3,989 |
| 2023-12-13 | $0.27 | $0.27 | 12,357 |
| 2023-12-12 | $0.33 | $0.33 | 10,865 |
| 2023-12-11 | $0.34 | $0.34 | 30,087 |
| 2023-12-08 | $0.37 | $0.37 | 6,130 |
| 2023-12-07 | $0.70 | $0.70 | 17,764 |
| 2023-12-06 | $0.66 | $0.66 | 12,496 |
| 2023-12-05 | $0.80 | $0.80 | 14,894 |
| 2023-12-04 | $0.75 | $0.75 | 4,021 |
| 2023-12-01 | $0.64 | $0.64 | 11,031 |
| 2023-11-30 | $0.85 | $0.85 | 47,706 |
| 2023-11-29 | $0.85 | $0.85 | 127,824 |
| 2023-11-28 | $0.98 | $0.98 | 179,680 |
| 2023-11-27 | $0.45 | $0.45 | 80,128 |
| 2023-11-24 | $0.33 | $0.33 | 0 |
| 2023-11-22 | $0.33 | $0.33 | 0 |
| 2023-11-21 | $0.33 | $0.33 | 1,587 |
| 2023-11-20 | $0.34 | $0.34 | 143 |
| 2023-11-17 | $0.34 | $0.34 | 2,850 |
| 2023-11-16 | $0.21 | $0.21 | 0 |
| 2023-11-15 | $0.21 | $0.21 | 1,001 |
| 2023-11-14 | $0.34 | $0.34 | 500 |
| 2023-11-13 | $0.38 | $0.38 | 0 |
| 2023-11-10 | $0.38 | $0.38 | 3,198 |
| 2023-11-09 | $0.24 | $0.24 | 2,800 |
| 2023-11-08 | $0.17 | $0.17 | 0 |
| 2023-11-07 | $0.17 | $0.17 | 1,477 |
| 2023-11-06 | $0.16 | $0.16 | 434 |
| 2023-11-03 | $0.21 | $0.21 | 0 |
| 2023-11-02 | $0.21 | $0.21 | 1,200 |
| 2023-11-01 | $0.18 | $0.18 | 18,215 |
| 2023-10-31 | $0.14 | $0.14 | 200 |
| 2023-10-30 | $0.15 | $0.15 | 1,900 |
| 2023-10-27 | $0.14 | $0.14 | 0 |
| 2023-10-26 | $0.14 | $0.14 | 7,734 |
| 2023-10-25 | $0.11 | $0.11 | 12,000 |
| 2023-10-24 | $0.11 | $0.11 | 600 |
| 2023-10-23 | $0.13 | $0.13 | 1,200 |
| 2023-10-20 | $0.11 | $0.11 | 0 |
| 2023-10-19 | $0.11 | $0.11 | 600 |
| 2023-10-18 | $0.13 | $0.13 | 0 |
| 2023-10-17 | $0.13 | $0.13 | 2,000 |
| 2023-10-16 | $0.12 | $0.12 | 400 |
| 2023-10-13 | $0.15 | $0.15 | 600 |
| 2023-10-12 | $0.11 | $0.11 | 0 |
| 2023-10-11 | $0.11 | $0.11 | 800 |
| 2023-10-10 | $0.13 | $0.13 | 1,600 |
| 2023-10-09 | $0.14 | $0.14 | 3,200 |
| 2023-10-06 | $0.11 | $0.11 | 2,350 |
| 2023-10-05 | $0.10 | $0.10 | 400 |
| 2023-10-04 | $0.15 | $0.15 | 590 |
| 2023-10-03 | $0.11 | $0.11 | 1,400 |
| 2023-10-02 | $0.09 | $0.09 | 400 |
| 2023-09-29 | $0.08 | $0.08 | 0 |
| 2023-09-28 | $0.08 | $0.08 | 600 |
| 2023-09-27 | $0.08 | $0.08 | 0 |
| 2023-09-26 | $0.08 | $0.08 | 20,123 |
| 2023-09-25 | $0.10 | $0.10 | 3,800 |
| 2023-09-22 | $0.09 | $0.09 | 1,000 |
| 2023-09-21 | $0.14 | $0.14 | 0 |
| 2023-09-20 | $0.14 | $0.14 | 0 |
| 2023-09-19 | $0.14 | $0.14 | 1,402 |
| 2023-09-18 | $0.14 | $0.14 | 0 |
| 2023-09-15 | $0.14 | $0.14 | 5,300 |
| 2023-09-14 | $0.14 | $0.14 | 0 |
| 2023-09-13 | $0.14 | $0.14 | 800 |
| 2023-09-12 | $0.15 | $0.15 | 1,400 |
| 2023-09-11 | $0.15 | $0.15 | 9,677 |
| 2023-09-08 | $0.11 | $0.11 | 0 |
| 2023-09-07 | $0.11 | $0.11 | 1,700 |
| 2023-09-06 | $0.08 | $0.08 | 7,507 |
| 2023-09-05 | $0.10 | $0.10 | 754 |
| 2023-09-01 | $0.10 | $0.10 | 704 |
| 2023-08-31 | $0.13 | $0.13 | 8,604 |
| 2023-08-30 | $0.18 | $0.18 | 12,471 |
| 2023-08-29 | $0.11 | $0.11 | 57,040 |
| 2023-08-28 | $0.11 | $0.11 | 10,861 |
| 2023-08-25 | $0.08 | $0.08 | 17,117 |
| 2023-08-24 | $0.11 | $0.11 | 226,590 |
| 2023-08-23 | $0.20 | $0.20 | 910 |
| 2023-08-22 | $0.55 | $0.55 | 12,240 |
| 2023-08-21 | $0.21 | $0.21 | 9,741 |
| 2023-08-18 | $0.07 | $0.07 | 0 |
| 2023-08-17 | $0.07 | $0.07 | 0 |
| 2023-08-16 | $0.07 | $0.07 | 400 |
| 2023-08-15 | $0.07 | $0.07 | 0 |
| 2023-08-14 | $0.07 | $0.07 | 1,500 |
| 2023-08-11 | $0.07 | $0.07 | 2,400 |
| 2023-08-10 | $0.06 | $0.06 | 400 |
| 2023-08-09 | $0.04 | $0.04 | 800 |
| 2023-08-08 | $0.04 | $0.04 | 9,800 |
| 2023-08-07 | $5.00 | $5.00 | 0 |
| 2023-08-04 | $5.00 | $5.00 | 0 |
| 2023-08-03 | $5.00 | $5.00 | 0 |
| 2023-08-02 | $5.00 | $5.00 | 89 |
| 2023-08-01 | $6.20 | $6.20 | 60 |
| 2023-07-31 | $1.80 | $1.80 | 0 |
| 2023-07-28 | $1.80 | $1.80 | 0 |
| 2023-07-27 | $1.80 | $1.80 | 0 |
| 2023-07-26 | $1.80 | $1.80 | 0 |
| 2023-07-25 | $1.80 | $1.80 | 57 |
| 2023-07-24 | $0.70 | $0.70 | 92 |
| 2023-07-21 | $1.80 | $1.80 | 0 |
| 2023-07-20 | $1.80 | $1.80 | 0 |
| 2023-07-19 | $1.80 | $1.80 | 0 |
| 2023-07-18 | $1.80 | $1.80 | 0 |
| 2023-07-17 | $1.80 | $1.80 | 0 |
| 2023-07-14 | $1.80 | $1.80 | 0 |
| 2023-07-13 | $1.80 | $1.80 | 0 |
| 2023-07-12 | $1.80 | $1.80 | 0 |
| 2023-07-11 | $1.80 | $1.80 | 0 |
| 2023-07-10 | $1.80 | $1.80 | 0 |
| 2023-07-07 | $1.80 | $1.80 | 0 |
| 2023-07-06 | $1.80 | $1.80 | 0 |
| 2023-07-05 | $1.80 | $1.80 | 0 |
| 2023-07-03 | $1.80 | $1.80 | 0 |
| 2023-06-30 | $1.80 | $1.80 | 0 |
| 2023-06-29 | $1.80 | $1.80 | 0 |
| 2023-06-28 | $1.80 | $1.80 | 0 |
| 2023-06-27 | $1.80 | $1.80 | 0 |
| 2023-06-26 | $1.80 | $1.80 | 0 |
| 2023-06-23 | $1.80 | $1.80 | 0 |
| 2023-06-22 | $1.80 | $1.80 | 0 |
| 2023-06-21 | $1.80 | $1.80 | 20 |
| 2023-06-20 | $1.80 | $1.80 | 0 |
| 2023-06-16 | $1.80 | $1.80 | 0 |
| 2023-06-15 | $1.80 | $1.80 | 0 |
| 2023-06-14 | $1.80 | $1.80 | 17 |
| 2023-06-13 | $1.80 | $1.80 | 0 |
| 2023-06-12 | $1.80 | $1.80 | 0 |
| 2023-06-09 | $1.80 | $1.80 | 0 |
| 2023-06-08 | $1.80 | $1.80 | 2 |
| 2023-06-07 | $1.80 | $1.80 | 0 |
| 2023-06-06 | $1.80 | $1.80 | 0 |
| 2023-06-05 | $1.80 | $1.80 | 0 |
| 2023-06-02 | $1.80 | $1.80 | 0 |
| 2023-06-01 | $1.80 | $1.80 | 0 |
| 2023-05-31 | $1.80 | $1.80 | 0 |
| 2023-05-30 | $1.80 | $1.80 | 0 |
| 2023-05-26 | $1.80 | $1.80 | 0 |
| 2023-05-25 | $1.80 | $1.80 | 0 |
| 2023-05-24 | $1.80 | $1.80 | 0 |
| 2023-05-23 | $1.80 | $1.80 | 0 |
| 2023-05-22 | $1.80 | $1.80 | 0 |
| 2023-05-19 | $1.80 | $1.80 | 0 |
| 2023-05-18 | $1.80 | $1.80 | 0 |
| 2023-05-17 | $1.80 | $1.80 | 0 |
| 2023-05-16 | $1.80 | $1.80 | 0 |
| 2023-05-15 | $1.80 | $1.80 | 0 |
| 2023-05-12 | $1.80 | $1.80 | 0 |
| 2023-05-11 | $1.80 | $1.80 | 0 |
| 2023-05-10 | $1.80 | $1.80 | 0 |
| 2023-05-09 | $1.80 | $1.80 | 0 |
| 2023-05-08 | $1.80 | $1.80 | 0 |
| 2023-05-05 | $1.80 | $1.80 | 0 |
| 2023-05-04 | $1.80 | $1.80 | 0 |
| 2023-05-03 | $1.80 | $1.80 | 20 |
| 2023-05-02 | $2.30 | $2.30 | 0 |
| 2023-05-01 | $3.25 | $3.25 | 12 |
| 2023-04-28 | $4.00 | $4.00 | 0 |
| 2023-04-27 | $4.00 | $4.00 | 0 |
| 2023-04-26 | $4.00 | $4.00 | 0 |
| 2023-04-25 | $4.00 | $4.00 | 0 |
| 2023-04-24 | $4.00 | $4.00 | 0 |
| 2023-04-21 | $4.00 | $4.00 | 0 |
| 2023-04-20 | $4.00 | $4.00 | 80 |
| 2023-04-19 | $4.00 | $4.00 | 0 |
| 2023-04-18 | $4.00 | $4.00 | 0 |
| 2023-04-17 | $4.00 | $4.00 | 0 |
| 2023-04-14 | $4.00 | $4.00 | 0 |
| 2023-04-13 | $4.00 | $4.00 | 0 |
| 2023-04-12 | $4.00 | $4.00 | 0 |
| 2023-04-11 | $4.00 | $4.00 | 3 |
| 2023-04-10 | $3.25 | $3.25 | 0 |
| 2023-04-06 | $3.25 | $3.25 | 0 |
| 2023-04-05 | $3.25 | $3.25 | 0 |
| 2023-04-04 | $3.25 | $3.25 | 0 |
| 2023-04-03 | $3.25 | $3.25 | 0 |
| 2023-03-31 | $3.25 | $3.25 | 0 |
| 2023-03-30 | $3.25 | $3.25 | 0 |
| 2023-03-29 | $3.25 | $3.25 | 0 |
| 2023-03-28 | $3.25 | $3.25 | 0 |
| 2023-03-27 | $3.25 | $3.25 | 29 |
| 2023-03-24 | $3.30 | $3.30 | 0 |
| 2023-03-23 | $3.30 | $3.30 | 0 |
| 2023-03-22 | $3.30 | $3.30 | 0 |
| 2023-03-21 | $3.30 | $3.30 | 18 |
| 2023-03-20 | $3.25 | $3.25 | 0 |
| 2023-03-17 | $3.25 | $3.25 | 0 |
| 2023-03-16 | $3.25 | $3.25 | 0 |
| 2023-03-15 | $3.25 | $3.25 | 0 |
| 2023-03-14 | $3.25 | $3.25 | 100 |
| 2023-03-13 | $1.75 | $1.75 | 0 |
| 2023-03-10 | $1.75 | $1.75 | 0 |
| 2023-03-09 | $1.75 | $1.75 | 0 |
| 2023-03-08 | $1.75 | $1.75 | 0 |
| 2023-03-07 | $1.75 | $1.75 | 0 |
| 2023-03-06 | $3.25 | $3.25 | 24 |
| 2023-03-03 | $3.25 | $3.25 | 0 |
| 2023-03-02 | $3.25 | $3.25 | 0 |
| 2023-03-01 | $3.25 | $3.25 | 0 |
| 2023-02-28 | $3.25 | $3.25 | 0 |
| 2023-02-27 | $3.25 | $3.25 | 0 |
| 2023-02-24 | $3.25 | $3.25 | 0 |
| 2023-02-23 | $3.25 | $3.25 | 0 |
| 2023-02-22 | $3.25 | $3.25 | 0 |
| 2023-02-21 | $3.25 | $3.25 | 0 |
| 2023-02-17 | $3.25 | $3.25 | 0 |
| 2023-02-16 | $3.25 | $3.25 | 0 |
| 2023-02-15 | $3.25 | $3.25 | 0 |
| 2023-02-14 | $3.25 | $3.25 | 0 |
| 2023-02-13 | $3.25 | $3.25 | 0 |
| 2023-02-10 | $3.25 | $3.25 | 0 |
| 2023-02-09 | $3.25 | $3.25 | 0 |
| 2023-02-08 | $3.25 | $3.25 | 0 |
| 2023-02-07 | $3.25 | $3.25 | 0 |
| 2023-02-06 | $3.25 | $3.25 | 0 |
| 2023-02-03 | $3.25 | $3.25 | 0 |
| 2023-02-02 | $3.25 | $3.25 | 0 |
| 2023-02-01 | $3.25 | $3.25 | 94 |
| 2023-01-31 | $6.00 | $6.00 | 89 |
| 2023-01-30 | $6.00 | $6.00 | 9 |
| 2023-01-27 | $4.30 | $4.30 | 10 |
| 2023-01-26 | $5.00 | $5.00 | 0 |
| 2023-01-25 | $5.00 | $5.00 | 19 |
| 2023-01-24 | $4.80 | $4.80 | 0 |
| 2023-01-23 | $4.80 | $4.80 | 0 |
| 2023-01-20 | $4.80 | $4.80 | 0 |
| 2023-01-19 | $4.80 | $4.80 | 5 |
| 2023-01-18 | $6.65 | $6.65 | 0 |
| 2023-01-17 | $3.80 | $3.80 | 44 |
| 2023-01-13 | $3.80 | $3.80 | 0 |
| 2023-01-12 | $3.80 | $3.80 | 0 |
| 2023-01-11 | $3.80 | $3.80 | 0 |
| 2023-01-10 | $3.80 | $3.80 | 0 |
| 2023-01-09 | $3.80 | $3.80 | 39 |
| 2023-01-06 | $3.80 | $3.80 | 5 |
| 2023-01-05 | $2.80 | $2.80 | 0 |
| 2023-01-04 | $2.80 | $2.80 | 0 |
| 2023-01-03 | $2.80 | $2.80 | 0 |