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
- 2009-02-13 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 | $0.80 | $0.82 | 3,983,400 |
| 2023-12-28 | $0.79 | $0.81 | 4,638,500 |
| 2023-12-27 | $0.81 | $0.83 | 46,300 |
| 2023-12-26 | $0.77 | $0.79 | 687,300 |
| 2023-12-22 | $0.80 | $0.82 | 1,751,700 |
| 2023-12-21 | $0.75 | $0.77 | 1,588,900 |
| 2023-12-20 | $0.79 | $0.81 | 1,260,600 |
| 2023-12-19 | $0.84 | $0.86 | 2,433,200 |
| 2023-12-18 | $0.75 | $0.77 | 273,300 |
| 2023-12-15 | $0.75 | $0.77 | 973,100 |
| 2023-12-14 | $0.75 | $0.77 | 2,973,800 |
| 2023-12-13 | $0.73 | $0.75 | 1,006,100 |
| 2023-12-12 | $0.73 | $0.75 | 0 |
| 2023-12-11 | $0.73 | $0.75 | 810,200 |
| 2023-12-08 | $0.70 | $0.72 | 522,100 |
| 2023-12-07 | $0.70 | $0.72 | 108,400 |
| 2023-12-06 | $0.70 | $0.72 | 2,020,300 |
| 2023-12-05 | $0.70 | $0.72 | 499,000 |
| 2023-12-04 | $0.75 | $0.77 | 298,600 |
| 2023-12-01 | $0.73 | $0.75 | 3,147,600 |
| 2023-11-30 | $0.73 | $0.75 | 4,346,700 |
| 2023-11-29 | $0.64 | $0.66 | 4,782,100 |
| 2023-11-28 | $0.64 | $0.66 | 3,360,100 |
| 2023-11-27 | $0.67 | $0.69 | 2,396,100 |
| 2023-11-24 | $0.69 | $0.71 | 2,154,900 |
| 2023-11-22 | $0.69 | $0.71 | 2,219,900 |
| 2023-11-21 | $0.69 | $0.71 | 1,828,700 |
| 2023-11-20 | $0.69 | $0.71 | 2,700 |
| 2023-11-17 | $0.70 | $0.72 | 1,845,000 |
| 2023-11-16 | $0.70 | $0.72 | 2,401,200 |
| 2023-11-15 | $0.67 | $0.69 | 179,900 |
| 2023-11-14 | $0.71 | $0.73 | 300,000 |
| 2023-11-13 | $0.68 | $0.70 | 392,400 |
| 2023-11-10 | $0.67 | $0.69 | 271,000 |
| 2023-11-09 | $0.67 | $0.69 | 1,079,100 |
| 2023-11-08 | $0.67 | $0.69 | 1,536,700 |
| 2023-11-07 | $0.67 | $0.69 | 1,132,500 |
| 2023-11-06 | $0.67 | $0.69 | 1,159,200 |
| 2023-11-03 | $0.63 | $0.65 | 4,216,500 |
| 2023-11-02 | $0.59 | $0.61 | 300 |
| 2023-11-01 | $0.60 | $0.62 | 373,000 |
| 2023-10-31 | $0.60 | $0.62 | 0 |
| 2023-10-30 | $0.60 | $0.62 | 0 |
| 2023-10-27 | $0.60 | $0.62 | 402,000 |
| 2023-10-26 | $0.60 | $0.62 | 0 |
| 2023-10-25 | $0.60 | $0.62 | 5,000 |
| 2023-10-24 | $0.58 | $0.59 | 300 |
| 2023-10-23 | $0.59 | $0.61 | 17,400 |
| 2023-10-20 | $0.65 | $0.67 | 0 |
| 2023-10-19 | $0.65 | $0.67 | 600,000 |
| 2023-10-18 | $0.65 | $0.67 | 701,500 |
| 2023-10-17 | $0.61 | $0.63 | 600,000 |
| 2023-10-16 | $0.61 | $0.63 | 200 |
| 2023-10-13 | $0.63 | $0.65 | 804,400 |
| 2023-10-12 | $0.65 | $0.67 | 1,216,500 |
| 2023-10-11 | $0.65 | $0.67 | 1,752,000 |
| 2023-10-10 | $0.65 | $0.67 | 902,000 |
| 2023-10-09 | $0.55 | $0.56 | 2,125,500 |
| 2023-10-06 | $0.60 | $0.62 | 1,387,200 |
| 2023-10-05 | $0.58 | $0.59 | 725,500 |
| 2023-10-04 | $0.65 | $0.67 | 902,900 |
| 2023-10-03 | $0.64 | $0.66 | 1,041,500 |
| 2023-10-02 | $0.61 | $0.63 | 60,500 |
| 2023-09-29 | $0.65 | $0.67 | 1,036,200 |
| 2023-09-28 | $0.70 | $0.72 | 1,100 |
| 2023-09-27 | $0.69 | $0.71 | 1,000 |
| 2023-09-26 | $0.66 | $0.68 | 541,400 |
| 2023-09-25 | $0.66 | $0.68 | 91,700 |
| 2023-09-22 | $0.66 | $0.68 | 1,650,200 |
| 2023-09-21 | $0.70 | $0.72 | 614,200 |
| 2023-09-20 | $0.68 | $0.70 | 1,121,400 |
| 2023-09-19 | $0.67 | $0.69 | 20,200 |
| 2023-09-18 | $0.70 | $0.72 | 98,600 |
| 2023-09-15 | $0.68 | $0.70 | 300 |
| 2023-09-14 | $0.68 | $0.70 | 49,400 |
| 2023-09-13 | $0.68 | $0.70 | 23,600 |
| 2023-09-12 | $0.70 | $0.72 | 51,200 |
| 2023-09-11 | $0.76 | $0.78 | 262,700 |
| 2023-09-08 | $0.76 | $0.78 | 300 |
| 2023-09-07 | $0.78 | $0.80 | 46,100 |
| 2023-09-06 | $0.80 | $0.82 | 245,800 |
| 2023-09-05 | $0.82 | $0.84 | 262,400 |
| 2023-09-01 | $0.78 | $0.80 | 624,500 |
| 2023-08-31 | $0.80 | $0.82 | 4,077,300 |
| 2023-08-30 | $0.80 | $0.82 | 1,709,000 |
| 2023-08-29 | $0.82 | $0.84 | 798,400 |
| 2023-08-28 | $0.80 | $0.82 | 181,700 |
| 2023-08-25 | $0.80 | $0.82 | 801,100 |
| 2023-08-24 | $0.80 | $0.82 | 652,700 |
| 2023-08-23 | $0.81 | $0.83 | 1,876,000 |
| 2023-08-22 | $0.81 | $0.83 | 749,100 |
| 2023-08-21 | $0.77 | $0.79 | 50,600 |
| 2023-08-18 | $0.77 | $0.79 | 283,300 |
| 2023-08-17 | $0.82 | $0.84 | 996,000 |
| 2023-08-16 | $0.76 | $0.78 | 260,300 |
| 2023-08-15 | $0.80 | $0.82 | 256,900 |
| 2023-08-14 | $0.80 | $0.82 | 752,300 |
| 2023-08-11 | $0.81 | $0.83 | 646,600 |
| 2023-08-10 | $0.79 | $0.81 | 982,900 |
| 2023-08-09 | $0.76 | $0.78 | 245,300 |
| 2023-08-08 | $0.76 | $0.78 | 139,300 |
| 2023-08-07 | $0.77 | $0.79 | 1,615,800 |
| 2023-08-04 | $0.75 | $0.77 | 1,998,400 |
| 2023-08-03 | $0.75 | $0.77 | 1,161,400 |
| 2023-08-02 | $0.75 | $0.77 | 263,000 |
| 2023-08-01 | $0.76 | $0.78 | 1,741,400 |
| 2023-07-31 | $0.79 | $0.81 | 9,083,600 |
| 2023-07-28 | $0.78 | $0.80 | 3,293,000 |
| 2023-07-27 | $0.76 | $0.78 | 6,042,400 |
| 2023-07-26 | $0.70 | $0.72 | 283,400 |
| 2023-07-25 | $0.70 | $0.72 | 440,400 |
| 2023-07-24 | $0.75 | $0.77 | 2,500 |
| 2023-07-21 | $0.75 | $0.77 | 100 |
| 2023-07-20 | $0.71 | $0.73 | 2,208,700 |
| 2023-07-19 | $0.78 | $0.80 | 1,760,600 |
| 2023-07-18 | $0.78 | $0.80 | 1,913,000 |
| 2023-07-17 | $0.74 | $0.76 | 217,500 |
| 2023-07-14 | $0.70 | $0.72 | 1,000 |
| 2023-07-13 | $0.71 | $0.73 | 159,900 |
| 2023-07-12 | $0.69 | $0.71 | 6,200 |
| 2023-07-11 | $0.69 | $0.71 | 106,200 |
| 2023-07-10 | $0.67 | $0.69 | 133,700 |
| 2023-07-07 | $0.68 | $0.70 | 216,700 |
| 2023-07-06 | $0.68 | $0.70 | 365,300 |
| 2023-07-05 | $0.72 | $0.74 | 1,751,600 |
| 2023-07-03 | $0.70 | $0.72 | 2,287,500 |
| 2023-06-30 | $0.69 | $0.71 | 216,500 |
| 2023-06-29 | $0.69 | $0.71 | 15,700 |
| 2023-06-28 | $0.72 | $0.74 | 189,200 |
| 2023-06-27 | $0.71 | $0.73 | 34,100 |
| 2023-06-26 | $0.74 | $0.76 | 1,400 |
| 2023-06-23 | $0.69 | $0.71 | 13,400 |
| 2023-06-22 | $0.67 | $0.69 | 7,400 |
| 2023-06-21 | $0.67 | $0.69 | 175,400 |
| 2023-06-20 | $0.72 | $0.74 | 2,599,200 |
| 2023-06-16 | $0.71 | $0.73 | 5,100 |
| 2023-06-15 | $0.72 | $0.74 | 179,200 |
| 2023-06-14 | $0.72 | $0.74 | 647,000 |
| 2023-06-13 | $0.70 | $0.72 | 581,200 |
| 2023-06-12 | $0.65 | $0.67 | 137,500 |
| 2023-06-09 | $0.67 | $0.69 | 301,000 |
| 2023-06-08 | $0.64 | $0.66 | 299,700 |
| 2023-06-07 | $0.64 | $0.66 | 1,368,600 |
| 2023-06-06 | $0.66 | $0.68 | 167,500 |
| 2023-06-05 | $0.67 | $0.69 | 135,200 |
| 2023-06-02 | $0.63 | $0.65 | 66,000 |
| 2023-06-01 | $0.58 | $0.59 | 1,800 |
| 2023-05-31 | $0.56 | $0.57 | 65,200 |
| 2023-05-30 | $0.64 | $0.66 | 249,300 |
| 2023-05-26 | $0.65 | $0.67 | 400 |
| 2023-05-25 | $0.62 | $0.64 | 48,600 |
| 2023-05-24 | $0.63 | $0.65 | 947,300 |
| 2023-05-23 | $0.65 | $0.67 | 6,009,400 |
| 2023-05-22 | $0.65 | $0.67 | 6,934,900 |
| 2023-05-19 | $0.65 | $0.67 | 4,804,000 |
| 2023-05-18 | $0.65 | $0.67 | 2,643,100 |
| 2023-05-17 | $0.70 | $0.72 | 769,300 |
| 2023-05-16 | $0.65 | $0.67 | 264,700 |
| 2023-05-15 | $0.66 | $0.68 | 905,100 |
| 2023-05-12 | $0.70 | $0.72 | 3,044,600 |
| 2023-05-11 | $0.65 | $0.67 | 2,256,600 |
| 2023-05-10 | $0.70 | $0.72 | 4,204,100 |
| 2023-05-09 | $0.65 | $0.67 | 2,954,900 |
| 2023-05-08 | $0.69 | $0.71 | 6,654,700 |
| 2023-05-05 | $0.69 | $0.71 | 3,775,600 |
| 2023-05-04 | $0.67 | $0.69 | 4,750,500 |
| 2023-05-03 | $0.67 | $0.69 | 1,633,700 |
| 2023-05-02 | $0.64 | $0.66 | 1,919,600 |
| 2023-05-01 | $0.60 | $0.62 | 500 |
| 2023-04-28 | $0.60 | $0.62 | 601,200 |
| 2023-04-27 | $0.55 | $0.56 | 400 |
| 2023-04-26 | $0.55 | $0.56 | 4,926,800 |
| 2023-04-25 | $0.62 | $0.64 | 1,800 |
| 2023-04-24 | $0.62 | $0.64 | 1,254,200 |
| 2023-04-21 | $0.57 | $0.58 | 5,000 |
| 2023-04-20 | $0.55 | $0.56 | 300 |
| 2023-04-19 | $0.57 | $0.58 | 1,003,400 |
| 2023-04-18 | $0.56 | $0.57 | 300 |
| 2023-04-17 | $0.56 | $0.57 | 77,800 |
| 2023-04-14 | $0.60 | $0.62 | 2,972,100 |
| 2023-04-13 | $0.60 | $0.62 | 3,852,100 |
| 2023-04-12 | $0.55 | $0.56 | 92,700 |
| 2023-04-11 | $0.55 | $0.56 | 2,705,200 |
| 2023-04-10 | $0.56 | $0.57 | 9,200 |
| 2023-04-06 | $0.57 | $0.58 | 1,800 |
| 2023-04-05 | $0.54 | $0.55 | 900 |
| 2023-04-04 | $0.58 | $0.59 | 501,100 |
| 2023-04-03 | $0.55 | $0.56 | 3,706,800 |
| 2023-03-31 | $0.59 | $0.61 | 80,300 |
| 2023-03-30 | $0.55 | $0.56 | 226,400 |
| 2023-03-29 | $0.57 | $0.58 | 1,800 |
| 2023-03-28 | $0.50 | $0.51 | 118,700 |
| 2023-03-27 | $0.51 | $0.52 | 33,000 |
| 2023-03-24 | $0.55 | $0.56 | 11,000 |
| 2023-03-23 | $0.55 | $0.56 | 225,400 |
| 2023-03-22 | $0.50 | $0.51 | 0 |
| 2023-03-21 | $0.50 | $0.51 | 109,400 |
| 2023-03-20 | $0.50 | $0.51 | 0 |
| 2023-03-17 | $0.50 | $0.51 | 0 |
| 2023-03-16 | $0.50 | $0.51 | 2,500 |
| 2023-03-15 | $0.47 | $0.48 | 93,700 |
| 2023-03-14 | $0.47 | $0.48 | 0 |
| 2023-03-13 | $0.47 | $0.48 | 1,000 |
| 2023-03-10 | $0.50 | $0.51 | 2,500 |
| 2023-03-09 | $0.50 | $0.51 | 222,500 |
| 2023-03-08 | $0.50 | $0.51 | 76,100 |
| 2023-03-07 | $0.50 | $0.51 | 16,300 |
| 2023-03-06 | $0.50 | $0.51 | 124,000 |
| 2023-03-03 | $0.50 | $0.51 | 256,300 |
| 2023-03-02 | $0.50 | $0.51 | 336,000 |
| 2023-03-01 | $0.50 | $0.51 | 387,000 |
| 2023-02-28 | $0.55 | $0.56 | 26,900 |
| 2023-02-27 | $0.55 | $0.56 | 0 |
| 2023-02-24 | $0.55 | $0.56 | 100 |
| 2023-02-23 | $0.50 | $0.51 | 66,000 |
| 2023-02-22 | $0.50 | $0.51 | 262,900 |
| 2023-02-21 | $0.50 | $0.51 | 312,100 |
| 2023-02-17 | $0.52 | $0.53 | 800,000 |
| 2023-02-16 | $0.52 | $0.53 | 181,600 |
| 2023-02-15 | $0.52 | $0.53 | 0 |
| 2023-02-14 | $0.52 | $0.53 | 300 |
| 2023-02-13 | $0.51 | $0.52 | 2,800 |
| 2023-02-10 | $0.48 | $0.49 | 100,000 |
| 2023-02-09 | $0.48 | $0.49 | 0 |
| 2023-02-08 | $0.48 | $0.49 | 5,000,000 |
| 2023-02-07 | $0.48 | $0.49 | 2,894,000 |
| 2023-02-06 | $0.50 | $0.51 | 0 |
| 2023-02-03 | $0.50 | $0.51 | 0 |
| 2023-02-02 | $0.50 | $0.51 | 25,000 |
| 2023-02-01 | $0.50 | $0.51 | 0 |
| 2023-01-31 | $0.50 | $0.51 | 0 |
| 2023-01-30 | $0.50 | $0.51 | 700 |
| 2023-01-27 | $0.46 | $0.47 | 25,000 |
| 2023-01-26 | $0.46 | $0.47 | 0 |
| 2023-01-25 | $0.46 | $0.47 | 0 |
| 2023-01-24 | $0.46 | $0.47 | 50,000 |
| 2023-01-23 | $0.46 | $0.47 | 54,300 |
| 2023-01-20 | $0.45 | $0.46 | 0 |
| 2023-01-19 | $0.45 | $0.46 | 71,500 |
| 2023-01-18 | $0.45 | $0.46 | 28,200 |
| 2023-01-17 | $0.45 | $0.46 | 259,400 |
| 2023-01-13 | $0.45 | $0.46 | 0 |
| 2023-01-12 | $0.45 | $0.46 | 4,050,000 |
| 2023-01-11 | $0.45 | $0.46 | 0 |
| 2023-01-10 | $0.45 | $0.46 | 100 |
| 2023-01-09 | $0.40 | $0.41 | 149,600 |
| 2023-01-06 | $0.40 | $0.41 | 214,100 |
| 2023-01-05 | $0.41 | $0.42 | 168,500 |
| 2023-01-04 | $0.40 | $0.41 | 272,300 |
| 2023-01-03 | $0.40 | $0.41 | 218,200 |