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
- 2022-10-13 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 | $0.30 | $0.30 | 176,600 | — | — |
| 2023-12-28 | $0.30 | $0.30 | 342,900 | — | — |
| 2023-12-27 | $0.29 | $0.29 | 448,900 | — | — |
| 2023-12-26 | $0.26 | $0.26 | 806,200 | — | — |
| 2023-12-22 | $0.24 | $0.24 | 292,800 | — | — |
| 2023-12-21 | $0.22 | $0.22 | 94,100 | — | — |
| 2023-12-20 | $0.23 | $0.23 | 225,700 | — | — |
| 2023-12-19 | $0.23 | $0.23 | 165,000 | — | — |
| 2023-12-18 | $0.23 | $0.23 | 86,600 | — | — |
| 2023-12-15 | $0.23 | $0.23 | 121,900 | — | — |
| 2023-12-14 | $0.24 | $0.24 | 80,700 | — | — |
| 2023-12-13 | $0.21 | $0.21 | 125,200 | — | — |
| 2023-12-12 | $0.21 | $0.21 | 95,700 | — | — |
| 2023-12-11 | $0.22 | $0.22 | 126,400 | — | — |
| 2023-12-08 | $0.24 | $0.24 | 264,000 | — | — |
| 2023-12-07 | $0.23 | $0.23 | 91,100 | — | — |
| 2023-12-06 | $0.24 | $0.24 | 126,800 | — | — |
| 2023-12-05 | $0.25 | $0.25 | 1,261,500 | — | — |
| 2023-12-04 | $0.23 | $0.23 | 274,400 | — | — |
| 2023-12-01 | $0.23 | $0.23 | 107,000 | — | — |
| 2023-11-30 | $0.22 | $0.22 | 143,100 | — | — |
| 2023-11-29 | $0.22 | $0.22 | 237,900 | — | — |
| 2023-11-28 | $0.25 | $0.25 | 312,100 | — | — |
| 2023-11-27 | $0.25 | $0.25 | 647,700 | — | — |
| 2023-11-24 | $0.21 | $0.21 | 253,900 | — | — |
| 2023-11-22 | $0.20 | $0.20 | 255,900 | — | — |
| 2023-11-21 | $0.20 | $0.20 | 827,600 | — | — |
| 2023-11-20 | $0.22 | $0.22 | 207,600 | — | — |
| 2023-11-17 | $0.22 | $0.22 | 417,000 | — | — |
| 2023-11-16 | $0.24 | $0.24 | 308,800 | — | — |
| 2023-11-15 | $0.24 | $0.24 | 915,300 | — | — |
| 2023-11-14 | $0.30 | $0.30 | 1,183,400 | — | — |
| 2023-11-13 | $0.35 | $0.35 | 528,900 | — | — |
| 2023-11-10 | $0.35 | $0.35 | 725,300 | — | — |
| 2023-11-09 | $0.27 | $0.27 | 269,600 | — | — |
| 2023-11-08 | $0.30 | $0.30 | 292,900 | — | — |
| 2023-11-07 | $0.33 | $0.33 | 383,100 | — | — |
| 2023-11-06 | $0.36 | $0.36 | 501,600 | — | — |
| 2023-11-03 | $0.39 | $0.39 | 582,700 | — | — |
| 2023-11-02 | $0.38 | $0.38 | 964,100 | — | — |
| 2023-11-01 | $0.39 | $0.39 | 1,418,700 | — | — |
| 2023-10-31 | $0.53 | $0.53 | 3,488,800 | — | — |
| 2023-10-30 | $0.50 | $0.50 | 2,520,500 | — | — |
| 2023-10-27 | $0.36 | $0.36 | 562,600 | — | — |
| 2023-10-26 | $0.37 | $0.37 | 771,400 | — | — |
| 2023-10-25 | $0.34 | $0.34 | 838,700 | — | — |
| 2023-10-24 | $0.37 | $0.37 | 1,111,600 | — | — |
| 2023-10-23 | $0.41 | $0.41 | 3,358,000 | — | — |
| 2023-10-20 | $0.35 | $0.35 | 1,865,000 | — | — |
| 2023-10-19 | $0.32 | $0.32 | 2,289,000 | — | — |
| 2023-10-18 | $0.33 | $0.33 | 2,036,200 | — | — |
| 2023-10-17 | $0.27 | $0.27 | 1,978,000 | — | — |
| 2023-10-16 | $0.24 | $0.24 | 2,319,600 | — | — |
| 2023-10-13 | $0.19 | $0.19 | 175,500 | — | — |
| 2023-10-12 | $0.19 | $0.19 | 241,300 | — | — |
| 2023-10-11 | $0.19 | $0.19 | 289,100 | — | — |
| 2023-10-10 | $0.20 | $0.20 | 534,800 | — | — |
| 2023-10-09 | $0.22 | $0.22 | 996,500 | — | — |
| 2023-10-06 | $0.18 | $0.18 | 137,600 | — | — |
| 2023-10-05 | $0.18 | $0.18 | 116,100 | — | — |
| 2023-10-04 | $0.21 | $0.21 | 145,800 | — | — |
| 2023-10-03 | $0.20 | $0.20 | 122,300 | — | — |
| 2023-10-02 | $0.22 | $0.22 | 54,100 | — | — |
| 2023-09-29 | $0.23 | $0.23 | 44,500 | — | — |
| 2023-09-28 | $0.25 | $0.25 | 47,700 | — | — |
| 2023-09-27 | $0.24 | $0.24 | 71,500 | — | — |
| 2023-09-26 | $0.25 | $0.25 | 22,700 | — | — |
| 2023-09-25 | $0.26 | $0.26 | 46,700 | — | — |
| 2023-09-22 | $0.27 | $0.27 | 56,600 | — | — |
| 2023-09-21 | $0.27 | $0.27 | 114,800 | — | — |
| 2023-09-20 | $0.30 | $0.30 | 12,500 | — | — |
| 2023-09-19 | $0.31 | $0.31 | 131,600 | — | — |
| 2023-09-18 | $0.31 | $0.31 | 48,200 | — | — |
| 2023-09-15 | $0.31 | $0.31 | 267,600 | — | — |
| 2023-09-14 | $0.36 | $0.36 | 106,000 | — | — |
| 2023-09-13 | $0.32 | $0.32 | 118,700 | — | — |
| 2023-09-12 | $0.31 | $0.31 | 62,100 | — | — |
| 2023-09-11 | $0.31 | $0.31 | 35,000 | — | — |
| 2023-09-08 | $0.32 | $0.32 | 80,300 | — | — |
| 2023-09-07 | $0.31 | $0.31 | 199,700 | — | — |
| 2023-09-06 | $0.31 | $0.31 | 57,600 | — | — |
| 2023-09-05 | $0.32 | $0.32 | 40,200 | — | — |
| 2023-09-01 | $0.31 | $0.31 | 66,700 | — | — |
| 2023-08-31 | $0.32 | $0.32 | 84,300 | — | — |
| 2023-08-30 | $0.31 | $0.31 | 74,300 | — | — |
| 2023-08-29 | $0.32 | $0.32 | 117,200 | — | — |
| 2023-08-28 | $0.31 | $0.31 | 71,700 | — | — |
| 2023-08-25 | $0.33 | $0.33 | 36,400 | — | — |
| 2023-08-24 | $0.33 | $0.33 | 91,000 | — | — |
| 2023-08-23 | $0.33 | $0.33 | 150,100 | — | — |
| 2023-08-22 | $0.32 | $0.32 | 240,600 | — | — |
| 2023-08-21 | $0.34 | $0.34 | 182,900 | — | — |
| 2023-08-18 | $0.38 | $0.38 | 325,100 | — | — |
| 2023-08-17 | $0.35 | $0.35 | 356,200 | — | — |
| 2023-08-16 | $0.36 | $0.36 | 1,513,600 | — | — |
| 2023-08-15 | $0.52 | $0.52 | 5,066,500 | — | — |
| 2023-08-14 | $0.48 | $0.48 | 2,016,200 | — | — |
| 2023-08-11 | $0.35 | $0.35 | 46,200 | — | — |
| 2023-08-10 | $0.34 | $0.34 | 62,200 | — | — |
| 2023-08-09 | $0.31 | $0.31 | 301,000 | — | — |
| 2023-08-08 | $0.35 | $0.35 | 330,900 | — | — |
| 2023-08-07 | $0.39 | $0.39 | 95,200 | — | — |
| 2023-08-04 | $0.44 | $0.44 | 29,200 | — | — |
| 2023-08-03 | $0.44 | $0.44 | 44,100 | — | — |
| 2023-08-02 | $0.45 | $0.45 | 71,200 | — | — |
| 2023-08-01 | $0.46 | $0.46 | 43,400 | — | — |
| 2023-07-31 | $0.47 | $0.47 | 62,600 | — | — |
| 2023-07-28 | $0.44 | $0.44 | 43,900 | — | — |
| 2023-07-27 | $0.44 | $0.44 | 14,900 | — | — |
| 2023-07-26 | $0.47 | $0.47 | 57,800 | — | — |
| 2023-07-25 | $0.48 | $0.48 | 66,800 | — | — |
| 2023-07-24 | $0.49 | $0.49 | 197,200 | — | — |
| 2023-07-21 | $0.44 | $0.44 | 94,300 | — | — |
| 2023-07-20 | $0.42 | $0.42 | 49,200 | — | — |
| 2023-07-19 | $0.43 | $0.43 | 86,600 | — | — |
| 2023-07-18 | $0.43 | $0.43 | 132,900 | — | — |
| 2023-07-17 | $0.43 | $0.43 | 166,600 | — | — |
| 2023-07-14 | $0.43 | $0.43 | 91,200 | — | — |
| 2023-07-13 | $0.45 | $0.45 | 158,900 | — | — |
| 2023-07-12 | $0.47 | $0.47 | 97,600 | — | — |
| 2023-07-11 | $0.46 | $0.46 | 129,500 | — | — |
| 2023-07-10 | $0.46 | $0.46 | 100,700 | — | — |
| 2023-07-07 | $0.47 | $0.47 | 76,000 | — | — |
| 2023-07-06 | $0.47 | $0.47 | 133,900 | — | — |
| 2023-07-05 | $0.49 | $0.49 | 92,400 | — | — |
| 2023-07-03 | $0.52 | $0.52 | 44,000 | — | — |
| 2023-06-30 | $0.50 | $0.50 | 329,600 | — | — |
| 2023-06-29 | $0.49 | $0.49 | 245,000 | — | — |
| 2023-06-28 | $0.47 | $0.47 | 399,100 | — | — |
| 2023-06-27 | $0.51 | $0.51 | 374,300 | — | — |
| 2023-06-26 | $0.54 | $0.54 | 1,933,200 | — | — |
| 2023-06-23 | $0.49 | $0.49 | 10,580,700 | — | — |
| 2023-06-22 | $0.45 | $0.45 | 295,900 | — | — |
| 2023-06-21 | $0.48 | $0.48 | 180,200 | — | — |
| 2023-06-20 | $0.52 | $0.52 | 98,800 | — | — |
| 2023-06-16 | $0.52 | $0.52 | 201,000 | — | — |
| 2023-06-15 | $0.50 | $0.50 | 100,700 | — | — |
| 2023-06-14 | $0.56 | $0.56 | 181,900 | — | — |
| 2023-06-13 | $0.60 | $0.60 | 119,100 | — | — |
| 2023-06-12 | $0.61 | $0.61 | 82,100 | — | — |
| 2023-06-09 | $0.63 | $0.63 | 95,600 | — | — |
| 2023-06-08 | $0.66 | $0.66 | 14,800 | — | — |
| 2023-06-07 | $0.64 | $0.64 | 45,900 | — | — |
| 2023-06-06 | $0.68 | $0.68 | 85,200 | — | — |
| 2023-06-05 | $0.65 | $0.65 | 36,800 | — | — |
| 2023-06-02 | $0.67 | $0.67 | 42,800 | — | — |
| 2023-06-01 | $0.70 | $0.70 | 32,500 | — | — |
| 2023-05-31 | $0.71 | $0.71 | 21,700 | — | — |
| 2023-05-30 | $0.68 | $0.68 | 38,200 | — | — |
| 2023-05-26 | $0.69 | $0.69 | 76,500 | — | — |
| 2023-05-25 | $0.75 | $0.75 | 31,600 | — | — |
| 2023-05-24 | $0.77 | $0.77 | 38,600 | — | — |
| 2023-05-23 | $0.79 | $0.79 | 9,400 | — | — |
| 2023-05-22 | $0.79 | $0.79 | 55,600 | — | — |
| 2023-05-19 | $0.77 | $0.77 | 65,200 | — | — |
| 2023-05-18 | $0.80 | $0.80 | 93,700 | — | — |
| 2023-05-17 | $0.77 | $0.77 | 95,500 | — | — |
| 2023-05-16 | $0.82 | $0.82 | 135,500 | — | — |
| 2023-05-15 | $0.90 | $0.90 | 16,500 | — | — |
| 2023-05-12 | $0.95 | $0.95 | 9,200 | — | — |
| 2023-05-11 | $0.97 | $0.97 | 12,200 | — | — |
| 2023-05-10 | $0.97 | $0.97 | 73,900 | — | — |
| 2023-05-09 | $0.96 | $0.96 | 12,400 | — | — |
| 2023-05-08 | $0.96 | $0.96 | 53,100 | — | — |
| 2023-05-05 | $0.93 | $0.93 | 56,600 | — | — |
| 2023-05-04 | $0.91 | $0.91 | 14,700 | — | — |
| 2023-05-03 | $0.93 | $0.93 | 43,600 | — | — |
| 2023-05-02 | $0.98 | $0.98 | 40,900 | — | — |
| 2023-05-01 | $1.00 | $1.00 | 36,500 | — | — |
| 2023-04-28 | $1.02 | $1.02 | 42,700 | — | — |
| 2023-04-27 | $1.00 | $1.00 | 34,600 | — | — |
| 2023-04-26 | $1.00 | $1.00 | 83,600 | — | — |
| 2023-04-25 | $1.01 | $1.01 | 128,600 | — | — |
| 2023-04-24 | $1.02 | $1.02 | 57,300 | — | — |
| 2023-04-21 | $1.08 | $1.08 | 33,800 | — | — |
| 2023-04-20 | $1.06 | $1.06 | 125,600 | — | — |
| 2023-04-19 | $1.11 | $1.11 | 28,900 | — | — |
| 2023-04-18 | $1.16 | $1.16 | 122,000 | — | — |
| 2023-04-17 | $1.23 | $1.23 | 154,700 | — | — |
| 2023-04-14 | $1.21 | $1.21 | 435,500 | — | — |
| 2023-04-13 | $1.05 | $1.05 | 24,200 | — | — |
| 2023-04-12 | $1.06 | $1.06 | 11,100 | — | — |
| 2023-04-11 | $1.10 | $1.10 | 33,600 | — | — |
| 2023-04-10 | $1.10 | $1.10 | 23,400 | — | — |
| 2023-04-06 | $1.12 | $1.12 | 13,600 | — | — |
| 2023-04-05 | $1.08 | $1.08 | 25,300 | — | — |
| 2023-04-04 | $1.13 | $1.13 | 27,600 | — | — |
| 2023-04-03 | $1.13 | $1.13 | 67,200 | — | — |
| 2023-03-31 | $1.09 | $1.09 | 95,200 | — | — |
| 2023-03-30 | $1.10 | $1.10 | 61,100 | — | — |
| 2023-03-29 | $1.13 | $1.13 | 23,200 | — | — |
| 2023-03-28 | $1.15 | $1.15 | 16,000 | — | — |
| 2023-03-27 | $1.15 | $1.15 | 113,800 | — | — |
| 2023-03-24 | $1.12 | $1.12 | 39,100 | — | — |
| 2023-03-23 | $1.13 | $1.13 | 80,400 | — | — |
| 2023-03-22 | $1.04 | $1.04 | 7,400 | — | — |
| 2023-03-21 | $1.09 | $1.09 | 62,600 | — | — |
| 2023-03-20 | $1.06 | $1.06 | 49,900 | — | — |
| 2023-03-17 | $1.01 | $1.01 | 67,300 | — | — |
| 2023-03-16 | $1.02 | $1.02 | 21,200 | — | — |
| 2023-03-15 | $1.05 | $1.05 | 60,500 | — | — |
| 2023-03-14 | $1.06 | $1.06 | 34,200 | — | — |
| 2023-03-13 | $1.12 | $1.12 | 74,900 | — | — |
| 2023-03-10 | $1.05 | $1.05 | 62,700 | — | — |
| 2023-03-09 | $0.98 | $0.98 | 39,300 | — | — |
| 2023-03-08 | $1.02 | $1.02 | 33,900 | — | — |
| 2023-03-07 | $1.03 | $1.03 | 52,500 | — | — |
| 2023-03-06 | $1.05 | $1.05 | 85,800 | — | — |
| 2023-03-03 | $0.99 | $0.99 | 55,200 | — | — |
| 2023-03-02 | $0.94 | $0.94 | 81,800 | — | — |
| 2023-03-01 | $0.99 | $0.99 | 53,700 | — | — |
| 2023-02-28 | $0.99 | $0.99 | 75,700 | — | — |
| 2023-02-27 | $1.00 | $1.00 | 40,000 | — | — |
| 2023-02-24 | $1.07 | $1.07 | 39,200 | — | — |
| 2023-02-23 | $1.01 | $1.01 | 35,300 | — | — |
| 2023-02-22 | $1.05 | $1.05 | 37,600 | — | — |
| 2023-02-21 | $1.05 | $1.05 | 20,400 | — | — |
| 2023-02-17 | $1.10 | $1.10 | 23,800 | — | — |
| 2023-02-16 | $1.09 | $1.09 | 102,600 | — | — |
| 2023-02-15 | $1.06 | $1.06 | 142,500 | — | — |
| 2023-02-14 | $1.08 | $1.08 | 70,300 | — | — |
| 2023-02-13 | $1.12 | $1.12 | 51,700 | — | — |
| 2023-02-10 | $1.19 | $1.19 | 69,000 | — | — |
| 2023-02-09 | $1.18 | $1.18 | 110,500 | — | — |
| 2023-02-08 | $1.21 | $1.21 | 130,900 | — | — |
| 2023-02-07 | $1.27 | $1.27 | 222,900 | — | — |
| 2023-02-06 | $1.22 | $1.22 | 820,300 | — | — |
| 2023-02-03 | $1.10 | $1.10 | 30,200 | — | — |
| 2023-02-02 | $1.03 | $1.03 | 253,000 | — | — |
| 2023-02-01 | $1.21 | $1.21 | 32,600 | — | — |
| 2023-01-31 | $1.25 | $1.25 | 36,300 | — | — |
| 2023-01-30 | $1.25 | $1.25 | 30,000 | — | — |
| 2023-01-27 | $1.27 | $1.27 | 52,900 | — | — |
| 2023-01-26 | $1.23 | $1.23 | 80,500 | — | — |
| 2023-01-25 | $1.19 | $1.19 | 39,200 | — | — |
| 2023-01-24 | $1.21 | $1.21 | 59,400 | — | — |
| 2023-01-23 | $1.24 | $1.24 | 175,800 | — | — |
| 2023-01-20 | $1.15 | $1.15 | 39,300 | — | — |
| 2023-01-19 | $1.14 | $1.14 | 108,800 | — | — |
| 2023-01-18 | $1.24 | $1.24 | 277,900 | — | — |
| 2023-01-17 | $1.09 | $1.09 | 57,100 | — | — |
| 2023-01-13 | $1.09 | $1.09 | 44,200 | — | — |
| 2023-01-12 | $1.07 | $1.07 | 32,500 | — | — |
| 2023-01-11 | $1.10 | $1.10 | 65,800 | — | — |
| 2023-01-10 | $1.12 | $1.12 | 37,800 | — | — |
| 2023-01-09 | $1.16 | $1.16 | 84,700 | — | — |
| 2023-01-06 | $1.17 | $1.17 | 16,400 | — | — |
| 2023-01-05 | $1.16 | $1.16 | 27,400 | — | — |
| 2023-01-04 | $1.17 | $1.17 | 130,300 | — | — |
| 2023-01-03 | $1.19 | $1.19 | 38,900 | — | — |