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
- 2006-05-31 to 2026-08-27
- 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 | $0.29 | $0.29 | 26,000 |
| 2023-12-28 | $0.29 | $0.29 | 13,900 |
| 2023-12-27 | $0.29 | $0.29 | 50,000 |
| 2023-12-26 | $0.31 | $0.31 | 2,400 |
| 2023-12-22 | $0.30 | $0.30 | 61,500 |
| 2023-12-21 | $0.29 | $0.29 | 117,800 |
| 2023-12-20 | $0.29 | $0.29 | 8,500 |
| 2023-12-19 | $0.29 | $0.29 | 31,100 |
| 2023-12-18 | $0.29 | $0.29 | 28,300 |
| 2023-12-15 | $0.31 | $0.31 | 218,200 |
| 2023-12-14 | $0.31 | $0.31 | 107,900 |
| 2023-12-13 | $0.30 | $0.30 | 53,100 |
| 2023-12-12 | $0.28 | $0.28 | 27,500 |
| 2023-12-11 | $0.28 | $0.28 | 20,300 |
| 2023-12-08 | $0.29 | $0.29 | 31,700 |
| 2023-12-07 | $0.26 | $0.26 | 4,800 |
| 2023-12-06 | $0.26 | $0.26 | 30,100 |
| 2023-12-05 | $0.28 | $0.28 | 18,500 |
| 2023-12-04 | $0.28 | $0.28 | 12,100 |
| 2023-12-01 | $0.28 | $0.28 | 79,600 |
| 2023-11-30 | $0.27 | $0.27 | 132,800 |
| 2023-11-29 | $0.25 | $0.25 | 52,100 |
| 2023-11-28 | $0.25 | $0.25 | 34,400 |
| 2023-11-27 | $0.26 | $0.26 | 130,600 |
| 2023-11-24 | $0.25 | $0.25 | 28,400 |
| 2023-11-22 | $0.30 | $0.30 | 4,800 |
| 2023-11-21 | $0.28 | $0.28 | 43,500 |
| 2023-11-20 | $0.28 | $0.28 | 90,000 |
| 2023-11-17 | $0.29 | $0.29 | 0 |
| 2023-11-16 | $0.29 | $0.29 | 600 |
| 2023-11-15 | $0.29 | $0.29 | 4,500 |
| 2023-11-14 | $0.28 | $0.28 | 0 |
| 2023-11-13 | $0.28 | $0.28 | 29,866 |
| 2023-11-10 | $0.27 | $0.27 | 25,821 |
| 2023-11-09 | $0.27 | $0.27 | 57,554 |
| 2023-11-08 | $0.29 | $0.29 | 29,451 |
| 2023-11-07 | $0.30 | $0.30 | 10,992 |
| 2023-11-06 | $0.30 | $0.30 | 16,592 |
| 2023-11-03 | $0.31 | $0.31 | 9,022 |
| 2023-11-02 | $0.31 | $0.31 | 12,755 |
| 2023-11-01 | $0.30 | $0.30 | 16,177 |
| 2023-10-31 | $0.30 | $0.30 | 68,442 |
| 2023-10-30 | $0.30 | $0.30 | 21,259 |
| 2023-10-27 | $0.30 | $0.30 | 37,125 |
| 2023-10-26 | $0.30 | $0.30 | 46,043 |
| 2023-10-25 | $0.31 | $0.31 | 33,703 |
| 2023-10-24 | $0.32 | $0.32 | 13,896 |
| 2023-10-23 | $0.33 | $0.33 | 23,333 |
| 2023-10-20 | $0.34 | $0.34 | 156,691 |
| 2023-10-19 | $0.32 | $0.32 | 31,525 |
| 2023-10-18 | $0.32 | $0.32 | 87,212 |
| 2023-10-17 | $0.34 | $0.34 | 35,569 |
| 2023-10-16 | $0.36 | $0.36 | 5,392 |
| 2023-10-13 | $0.38 | $0.38 | 72,072 |
| 2023-10-12 | $0.37 | $0.37 | 45,628 |
| 2023-10-11 | $0.36 | $0.36 | 122,366 |
| 2023-10-10 | $0.38 | $0.38 | 205,222 |
| 2023-10-09 | $0.37 | $0.37 | 5,496 |
| 2023-10-06 | $0.38 | $0.38 | 46,250 |
| 2023-10-05 | $0.36 | $0.36 | 68,961 |
| 2023-10-04 | $0.35 | $0.35 | 71,242 |
| 2023-10-03 | $0.36 | $0.36 | 32,458 |
| 2023-10-02 | $0.38 | $0.38 | 208,230 |
| 2023-09-29 | $0.36 | $0.36 | 474,739 |
| 2023-09-28 | $0.34 | $0.34 | 58,279 |
| 2023-09-27 | $0.33 | $0.33 | 94,989 |
| 2023-09-26 | $0.35 | $0.35 | 223,577 |
| 2023-09-25 | $0.35 | $0.35 | 198,689 |
| 2023-09-22 | $0.33 | $0.33 | 52,991 |
| 2023-09-21 | $0.31 | $0.31 | 32,147 |
| 2023-09-20 | $0.31 | $0.31 | 23,747 |
| 2023-09-19 | $0.30 | $0.30 | 44,073 |
| 2023-09-18 | $0.30 | $0.30 | 21,984 |
| 2023-09-15 | $0.30 | $0.30 | 149,432 |
| 2023-09-14 | $0.31 | $0.31 | 194,023 |
| 2023-09-13 | $0.29 | $0.29 | 321,677 |
| 2023-09-12 | $0.28 | $0.28 | 193,089 |
| 2023-09-11 | $0.29 | $0.29 | 73,212 |
| 2023-09-08 | $0.29 | $0.29 | 11,718 |
| 2023-09-07 | $0.29 | $0.29 | 37,125 |
| 2023-09-06 | $0.29 | $0.29 | 58,383 |
| 2023-09-05 | $0.29 | $0.29 | 167,890 |
| 2023-09-01 | $0.28 | $0.28 | 36,814 |
| 2023-08-31 | $0.28 | $0.28 | 23,229 |
| 2023-08-30 | $0.29 | $0.29 | 52,783 |
| 2023-08-29 | $0.29 | $0.29 | 194,645 |
| 2023-08-28 | $0.29 | $0.29 | 22,192 |
| 2023-08-25 | $0.28 | $0.28 | 33,806 |
| 2023-08-24 | $0.29 | $0.29 | 933 |
| 2023-08-23 | $0.29 | $0.29 | 76,531 |
| 2023-08-22 | $0.30 | $0.30 | 68,649 |
| 2023-08-21 | $0.29 | $0.29 | 115,729 |
| 2023-08-18 | $0.25 | $0.25 | 18,459 |
| 2023-08-17 | $0.25 | $0.25 | 20,533 |
| 2023-08-16 | $0.24 | $0.24 | 15,970 |
| 2023-08-15 | $0.23 | $0.23 | 112,722 |
| 2023-08-14 | $0.24 | $0.24 | 47,287 |
| 2023-08-11 | $0.22 | $0.22 | 37,436 |
| 2023-08-10 | $0.23 | $0.23 | 22,710 |
| 2023-08-09 | $0.22 | $0.22 | 26,236 |
| 2023-08-08 | $0.22 | $0.22 | 28,206 |
| 2023-08-07 | $0.22 | $0.22 | 1,141 |
| 2023-08-04 | $0.21 | $0.21 | 55,168 |
| 2023-08-03 | $0.22 | $0.22 | 29,140 |
| 2023-08-02 | $0.22 | $0.22 | 2,593 |
| 2023-08-01 | $0.22 | $0.22 | 15,451 |
| 2023-07-31 | $0.23 | $0.23 | 102,663 |
| 2023-07-28 | $0.22 | $0.22 | 115,833 |
| 2023-07-27 | $0.21 | $0.21 | 257,487 |
| 2023-07-26 | $0.23 | $0.23 | 41,895 |
| 2023-07-25 | $0.23 | $0.23 | 104,322 |
| 2023-07-24 | $0.22 | $0.22 | 230,940 |
| 2023-07-21 | $0.23 | $0.23 | 223,370 |
| 2023-07-20 | $0.23 | $0.23 | 92,293 |
| 2023-07-19 | $0.23 | $0.23 | 118,322 |
| 2023-07-18 | $0.23 | $0.23 | 35,569 |
| 2023-07-17 | $0.23 | $0.23 | 23,955 |
| 2023-07-14 | $0.23 | $0.23 | 41,169 |
| 2023-07-13 | $0.24 | $0.24 | 48,117 |
| 2023-07-12 | $0.23 | $0.23 | 65,435 |
| 2023-07-11 | $0.22 | $0.22 | 74,560 |
| 2023-07-10 | $0.21 | $0.21 | 10,785 |
| 2023-07-07 | $0.22 | $0.22 | 129,003 |
| 2023-07-06 | $0.23 | $0.23 | 22,503 |
| 2023-07-05 | $0.23 | $0.23 | 93,226 |
| 2023-07-03 | $0.25 | $0.25 | 15,762 |
| 2023-06-30 | $0.23 | $0.23 | 62,739 |
| 2023-06-29 | $0.23 | $0.23 | 15,244 |
| 2023-06-28 | $0.23 | $0.23 | 933 |
| 2023-06-27 | $0.24 | $0.24 | 7,985 |
| 2023-06-26 | $0.23 | $0.23 | 194,230 |
| 2023-06-23 | $0.25 | $0.25 | 4,978 |
| 2023-06-22 | $0.26 | $0.26 | 5,185 |
| 2023-06-21 | $0.26 | $0.26 | 32,354 |
| 2023-06-20 | $0.27 | $0.27 | 23,955 |
| 2023-06-16 | $0.29 | $0.29 | 107,641 |
| 2023-06-15 | $0.28 | $0.28 | 10,889 |
| 2023-06-14 | $0.28 | $0.28 | 27,895 |
| 2023-06-13 | $0.28 | $0.28 | 69,998 |
| 2023-06-12 | $0.26 | $0.26 | 78,294 |
| 2023-06-09 | $0.25 | $0.25 | 31,732 |
| 2023-06-08 | $0.26 | $0.26 | 26,651 |
| 2023-06-07 | $0.24 | $0.24 | 16,385 |
| 2023-06-06 | $0.24 | $0.24 | 17,836 |
| 2023-06-05 | $0.25 | $0.25 | 38,369 |
| 2023-06-02 | $0.25 | $0.25 | 49,776 |
| 2023-06-01 | $0.25 | $0.25 | 133,358 |
| 2023-05-31 | $0.23 | $0.23 | 26,029 |
| 2023-05-30 | $0.23 | $0.23 | 11,614 |
| 2023-05-26 | $0.23 | $0.23 | 33,910 |
| 2023-05-25 | $0.23 | $0.23 | 29,243 |
| 2023-05-24 | $0.24 | $0.24 | 29,036 |
| 2023-05-23 | $0.24 | $0.24 | 18,044 |
| 2023-05-22 | $0.24 | $0.24 | 76,220 |
| 2023-05-19 | $0.24 | $0.24 | 63,672 |
| 2023-05-18 | $0.23 | $0.23 | 10,577 |
| 2023-05-17 | $0.23 | $0.23 | 9,955 |
| 2023-05-16 | $0.23 | $0.23 | 45,524 |
| 2023-05-15 | $0.24 | $0.24 | 25,095 |
| 2023-05-12 | $0.24 | $0.24 | 48,843 |
| 2023-05-11 | $0.23 | $0.23 | 61,287 |
| 2023-05-10 | $0.24 | $0.24 | 16,592 |
| 2023-05-09 | $0.24 | $0.24 | 46,043 |
| 2023-05-08 | $0.24 | $0.24 | 39,406 |
| 2023-05-05 | $0.23 | $0.23 | 136,988 |
| 2023-05-04 | $0.22 | $0.22 | 79,953 |
| 2023-05-03 | $0.23 | $0.23 | 39,613 |
| 2023-05-02 | $0.23 | $0.23 | 24,266 |
| 2023-05-01 | $0.22 | $0.22 | 56,724 |
| 2023-04-28 | $0.23 | $0.23 | 21,673 |
| 2023-04-27 | $0.23 | $0.23 | 193,504 |
| 2023-04-26 | $0.20 | $0.20 | 143,728 |
| 2023-04-25 | $0.21 | $0.21 | 36,814 |
| 2023-04-24 | $0.24 | $0.24 | 63,879 |
| 2023-04-21 | $0.22 | $0.22 | 74,768 |
| 2023-04-20 | $0.22 | $0.22 | 65,435 |
| 2023-04-19 | $0.24 | $0.24 | 35,569 |
| 2023-04-18 | $0.24 | $0.24 | 11,096 |
| 2023-04-17 | $0.23 | $0.23 | 102,870 |
| 2023-04-14 | $0.24 | $0.24 | 26,651 |
| 2023-04-13 | $0.25 | $0.25 | 89,493 |
| 2023-04-12 | $0.24 | $0.24 | 88,456 |
| 2023-04-11 | $0.25 | $0.25 | 68,961 |
| 2023-04-10 | $0.24 | $0.24 | 613,593 |
| 2023-04-06 | $0.25 | $0.25 | 178,883 |
| 2023-04-05 | $0.25 | $0.25 | 424,548 |
| 2023-04-04 | $0.27 | $0.27 | 74,871 |
| 2023-04-03 | $0.27 | $0.27 | 57,346 |
| 2023-03-31 | $0.31 | $0.31 | 79,849 |
| 2023-03-30 | $0.29 | $0.29 | 114,277 |
| 2023-03-29 | $0.27 | $0.27 | 181,579 |
| 2023-03-28 | $0.26 | $0.26 | 169,550 |
| 2023-03-27 | $0.23 | $0.23 | 95,508 |
| 2023-03-24 | $0.24 | $0.24 | 175,979 |
| 2023-03-23 | $0.26 | $0.26 | 49,361 |
| 2023-03-22 | $0.24 | $0.24 | 97,478 |
| 2023-03-21 | $0.26 | $0.26 | 83,582 |
| 2023-03-20 | $0.26 | $0.26 | 112,307 |
| 2023-03-17 | $0.26 | $0.26 | 223,162 |
| 2023-03-16 | $0.28 | $0.28 | 172,557 |
| 2023-03-15 | $0.27 | $0.27 | 67,509 |
| 2023-03-14 | $0.29 | $0.29 | 45,317 |
| 2023-03-13 | $0.30 | $0.30 | 128,277 |
| 2023-03-10 | $0.29 | $0.29 | 113,033 |
| 2023-03-09 | $0.29 | $0.29 | 127,033 |
| 2023-03-08 | $0.33 | $0.33 | 40,547 |
| 2023-03-07 | $0.33 | $0.33 | 71,760 |
| 2023-03-06 | $0.35 | $0.35 | 33,910 |
| 2023-03-03 | $0.36 | $0.36 | 61,598 |
| 2023-03-02 | $0.36 | $0.36 | 25,925 |
| 2023-03-01 | $0.37 | $0.37 | 60,146 |
| 2023-02-28 | $0.37 | $0.37 | 35,051 |
| 2023-02-27 | $0.37 | $0.37 | 95,508 |
| 2023-02-24 | $0.35 | $0.35 | 60,042 |
| 2023-02-23 | $0.35 | $0.35 | 52,783 |
| 2023-02-22 | $0.36 | $0.36 | 102,248 |
| 2023-02-21 | $0.36 | $0.36 | 106,915 |
| 2023-02-17 | $0.38 | $0.38 | 36,295 |
| 2023-02-16 | $0.39 | $0.39 | 50,087 |
| 2023-02-15 | $0.38 | $0.38 | 44,176 |
| 2023-02-14 | $0.41 | $0.41 | 14,829 |
| 2023-02-13 | $0.42 | $0.42 | 73,627 |
| 2023-02-10 | $0.42 | $0.42 | 14,103 |
| 2023-02-09 | $0.40 | $0.40 | 62,324 |
| 2023-02-08 | $0.41 | $0.41 | 24,266 |
| 2023-02-07 | $0.42 | $0.42 | 21,051 |
| 2023-02-06 | $0.38 | $0.38 | 20,014 |
| 2023-02-03 | $0.40 | $0.40 | 143,313 |
| 2023-02-02 | $0.41 | $0.41 | 107,537 |
| 2023-02-01 | $0.43 | $0.43 | 121,433 |
| 2023-01-31 | $0.43 | $0.43 | 83,375 |
| 2023-01-30 | $0.41 | $0.41 | 124,647 |
| 2023-01-27 | $0.42 | $0.42 | 80,264 |
| 2023-01-26 | $0.43 | $0.43 | 17,940 |
| 2023-01-25 | $0.42 | $0.42 | 149,224 |
| 2023-01-24 | $0.41 | $0.41 | 14,829 |
| 2023-01-23 | $0.41 | $0.41 | 44,384 |
| 2023-01-20 | $0.39 | $0.39 | 164,676 |
| 2023-01-19 | $0.37 | $0.37 | 50,917 |
| 2023-01-18 | $0.34 | $0.34 | 93,952 |
| 2023-01-17 | $0.36 | $0.36 | 81,508 |
| 2023-01-13 | $0.35 | $0.35 | 236,643 |
| 2023-01-12 | $0.32 | $0.32 | 76,116 |
| 2023-01-11 | $0.32 | $0.32 | 141,239 |
| 2023-01-10 | $0.31 | $0.31 | 23,955 |
| 2023-01-09 | $0.31 | $0.31 | 71,864 |
| 2023-01-06 | $0.31 | $0.31 | 151,195 |
| 2023-01-05 | $0.29 | $0.29 | 40,236 |
| 2023-01-04 | $0.30 | $0.30 | 10,992 |
| 2023-01-03 | $0.28 | $0.28 | 111,478 |