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
- 2006-12-13 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 | $0.20 | $0.20 | 2,106,100 |
| 2023-12-28 | $0.19 | $0.19 | 5,078,600 |
| 2023-12-27 | $0.18 | $0.18 | 2,556,000 |
| 2023-12-26 | $0.19 | $0.19 | 2,523,600 |
| 2023-12-22 | $0.20 | $0.20 | 4,058,700 |
| 2023-12-21 | $0.22 | $0.22 | 2,417,600 |
| 2023-12-20 | $0.23 | $0.23 | 1,938,800 |
| 2023-12-19 | $0.26 | $0.26 | 2,478,800 |
| 2023-12-18 | $0.27 | $0.27 | 4,314,300 |
| 2023-12-15 | $0.28 | $0.28 | 17,643,300 |
| 2023-12-14 | $0.20 | $0.20 | 2,620,900 |
| 2023-12-13 | $0.22 | $0.22 | 938,500 |
| 2023-12-12 | $0.23 | $0.23 | 1,939,300 |
| 2023-12-11 | $0.23 | $0.23 | 1,128,800 |
| 2023-12-08 | $0.23 | $0.23 | 8,014,800 |
| 2023-12-07 | $0.30 | $0.30 | 9,118,700 |
| 2023-12-06 | $0.29 | $0.29 | 3,415,800 |
| 2023-12-05 | $0.23 | $0.23 | 816,700 |
| 2023-12-04 | $0.22 | $0.22 | 3,787,300 |
| 2023-12-01 | $0.21 | $0.21 | 2,387,200 |
| 2023-11-30 | $0.17 | $0.17 | 7,686,800 |
| 2023-11-29 | $0.15 | $0.15 | 5,136,500 |
| 2023-11-28 | $0.16 | $0.16 | 3,764,600 |
| 2023-11-27 | $0.18 | $0.18 | 1,366,700 |
| 2023-11-24 | $0.19 | $0.19 | 476,600 |
| 2023-11-22 | $0.18 | $0.18 | 1,011,700 |
| 2023-11-21 | $0.17 | $0.17 | 1,483,600 |
| 2023-11-20 | $0.18 | $0.18 | 1,729,600 |
| 2023-11-17 | $0.18 | $0.18 | 1,745,700 |
| 2023-11-16 | $0.17 | $0.17 | 1,028,300 |
| 2023-11-15 | $0.17 | $0.17 | 630,300 |
| 2023-11-14 | $0.16 | $0.16 | 1,138,000 |
| 2023-11-13 | $0.17 | $0.17 | 595,300 |
| 2023-11-10 | $0.17 | $0.17 | 633,900 |
| 2023-11-09 | $0.16 | $0.16 | 838,500 |
| 2023-11-08 | $0.16 | $0.16 | 987,100 |
| 2023-11-07 | $0.16 | $0.16 | 1,687,400 |
| 2023-11-06 | $0.16 | $0.16 | 2,019,500 |
| 2023-11-03 | $0.16 | $0.16 | 560,800 |
| 2023-11-02 | $0.16 | $0.16 | 984,200 |
| 2023-11-01 | $0.16 | $0.16 | 648,200 |
| 2023-10-31 | $0.16 | $0.16 | 1,049,100 |
| 2023-10-30 | $0.16 | $0.16 | 720,800 |
| 2023-10-27 | $0.17 | $0.17 | 2,126,000 |
| 2023-10-26 | $0.18 | $0.18 | 2,067,500 |
| 2023-10-25 | $0.16 | $0.16 | 988,200 |
| 2023-10-24 | $0.16 | $0.16 | 720,900 |
| 2023-10-23 | $0.17 | $0.17 | 1,957,800 |
| 2023-10-20 | $0.16 | $0.16 | 593,600 |
| 2023-10-19 | $0.16 | $0.16 | 1,697,400 |
| 2023-10-18 | $0.16 | $0.16 | 2,017,800 |
| 2023-10-17 | $0.17 | $0.17 | 696,500 |
| 2023-10-16 | $0.17 | $0.17 | 1,117,500 |
| 2023-10-13 | $0.17 | $0.17 | 877,300 |
| 2023-10-12 | $0.18 | $0.18 | 680,100 |
| 2023-10-11 | $0.17 | $0.17 | 271,600 |
| 2023-10-10 | $0.18 | $0.18 | 529,500 |
| 2023-10-09 | $0.18 | $0.18 | 489,400 |
| 2023-10-06 | $0.18 | $0.18 | 1,309,400 |
| 2023-10-05 | $0.18 | $0.18 | 2,156,000 |
| 2023-10-04 | $0.18 | $0.18 | 1,556,700 |
| 2023-10-03 | $0.18 | $0.18 | 314,800 |
| 2023-10-02 | $0.19 | $0.19 | 560,700 |
| 2023-09-29 | $0.19 | $0.19 | 723,300 |
| 2023-09-28 | $0.18 | $0.18 | 456,500 |
| 2023-09-27 | $0.18 | $0.18 | 843,300 |
| 2023-09-26 | $0.18 | $0.18 | 1,781,100 |
| 2023-09-25 | $0.18 | $0.18 | 2,691,700 |
| 2023-09-22 | $0.19 | $0.19 | 239,300 |
| 2023-09-21 | $0.18 | $0.18 | 484,200 |
| 2023-09-20 | $0.19 | $0.19 | 487,600 |
| 2023-09-19 | $0.19 | $0.19 | 592,400 |
| 2023-09-18 | $0.19 | $0.19 | 748,700 |
| 2023-09-15 | $0.19 | $0.19 | 1,094,700 |
| 2023-09-14 | $0.20 | $0.20 | 1,273,300 |
| 2023-09-13 | $0.21 | $0.21 | 488,500 |
| 2023-09-12 | $0.20 | $0.20 | 562,800 |
| 2023-09-11 | $0.21 | $0.21 | 1,162,300 |
| 2023-09-08 | $0.21 | $0.21 | 415,600 |
| 2023-09-07 | $0.22 | $0.22 | 706,400 |
| 2023-09-06 | $0.21 | $0.21 | 698,000 |
| 2023-09-05 | $0.21 | $0.21 | 880,100 |
| 2023-09-01 | $0.22 | $0.22 | 793,900 |
| 2023-08-31 | $0.21 | $0.21 | 289,400 |
| 2023-08-30 | $0.21 | $0.21 | 493,200 |
| 2023-08-29 | $0.23 | $0.23 | 1,550,800 |
| 2023-08-28 | $0.19 | $0.19 | 2,062,500 |
| 2023-08-25 | $0.20 | $0.20 | 1,017,100 |
| 2023-08-24 | $0.21 | $0.21 | 504,000 |
| 2023-08-23 | $0.21 | $0.21 | 466,500 |
| 2023-08-22 | $0.20 | $0.20 | 948,200 |
| 2023-08-21 | $0.21 | $0.21 | 550,600 |
| 2023-08-18 | $0.20 | $0.20 | 317,000 |
| 2023-08-17 | $0.20 | $0.20 | 1,239,900 |
| 2023-08-16 | $0.20 | $0.20 | 1,087,100 |
| 2023-08-15 | $0.22 | $0.22 | 1,651,800 |
| 2023-08-14 | $0.23 | $0.23 | 1,360,900 |
| 2023-08-11 | $0.19 | $0.19 | 1,761,500 |
| 2023-08-10 | $0.19 | $0.19 | 7,518,300 |
| 2023-08-09 | $0.20 | $0.20 | 4,880,100 |
| 2023-08-08 | $0.20 | $0.20 | 1,052,200 |
| 2023-08-07 | $0.21 | $0.21 | 2,839,900 |
| 2023-08-04 | $0.21 | $0.21 | 9,092,000 |
| 2023-08-03 | $0.20 | $0.20 | 3,189,600 |
| 2023-08-02 | $0.20 | $0.20 | 4,875,300 |
| 2023-08-01 | $0.21 | $0.21 | 1,603,900 |
| 2023-07-31 | $0.21 | $0.21 | 7,021,600 |
| 2023-07-28 | $0.23 | $0.23 | 594,900 |
| 2023-07-27 | $0.23 | $0.23 | 1,881,300 |
| 2023-07-26 | $0.25 | $0.25 | 2,375,200 |
| 2023-07-25 | $0.24 | $0.24 | 2,636,900 |
| 2023-07-24 | $0.26 | $0.26 | 383,000 |
| 2023-07-21 | $0.25 | $0.25 | 961,500 |
| 2023-07-20 | $0.26 | $0.26 | 300,600 |
| 2023-07-19 | $0.26 | $0.26 | 910,700 |
| 2023-07-18 | $0.26 | $0.26 | 385,500 |
| 2023-07-17 | $0.28 | $0.28 | 1,566,700 |
| 2023-07-14 | $0.26 | $0.26 | 1,761,400 |
| 2023-07-13 | $0.26 | $0.26 | 1,678,400 |
| 2023-07-12 | $0.27 | $0.27 | 1,093,500 |
| 2023-07-11 | $0.26 | $0.26 | 726,700 |
| 2023-07-10 | $0.26 | $0.26 | 831,700 |
| 2023-07-07 | $0.26 | $0.26 | 637,800 |
| 2023-07-06 | $0.26 | $0.26 | 1,424,500 |
| 2023-07-05 | $0.27 | $0.27 | 2,256,100 |
| 2023-07-03 | $0.26 | $0.26 | 1,011,300 |
| 2023-06-30 | $0.27 | $0.27 | 509,200 |
| 2023-06-29 | $0.29 | $0.29 | 4,428,300 |
| 2023-06-28 | $0.25 | $0.25 | 2,280,700 |
| 2023-06-27 | $0.26 | $0.26 | 485,900 |
| 2023-06-26 | $0.26 | $0.26 | 1,026,000 |
| 2023-06-23 | $0.27 | $0.27 | 663,100 |
| 2023-06-22 | $0.26 | $0.26 | 496,400 |
| 2023-06-21 | $0.26 | $0.26 | 954,900 |
| 2023-06-20 | $0.26 | $0.26 | 496,300 |
| 2023-06-16 | $0.26 | $0.26 | 758,500 |
| 2023-06-15 | $0.25 | $0.25 | 1,109,300 |
| 2023-06-14 | $0.26 | $0.26 | 1,219,600 |
| 2023-06-13 | $0.26 | $0.26 | 1,535,000 |
| 2023-06-12 | $0.27 | $0.27 | 388,300 |
| 2023-06-09 | $0.28 | $0.28 | 1,343,700 |
| 2023-06-08 | $0.28 | $0.28 | 1,650,700 |
| 2023-06-07 | $0.27 | $0.27 | 2,492,400 |
| 2023-06-06 | $0.28 | $0.28 | 1,447,500 |
| 2023-06-05 | $0.28 | $0.28 | 696,300 |
| 2023-06-02 | $0.26 | $0.26 | 1,075,100 |
| 2023-06-01 | $0.27 | $0.27 | 2,044,300 |
| 2023-05-31 | $0.26 | $0.26 | 771,700 |
| 2023-05-30 | $0.27 | $0.27 | 925,800 |
| 2023-05-26 | $0.26 | $0.26 | 963,400 |
| 2023-05-25 | $0.25 | $0.25 | 697,200 |
| 2023-05-24 | $0.26 | $0.26 | 524,000 |
| 2023-05-23 | $0.26 | $0.26 | 1,297,800 |
| 2023-05-22 | $0.26 | $0.26 | 626,100 |
| 2023-05-19 | $0.26 | $0.26 | 578,100 |
| 2023-05-18 | $0.26 | $0.26 | 1,777,100 |
| 2023-05-17 | $0.27 | $0.27 | 1,714,900 |
| 2023-05-16 | $0.27 | $0.27 | 576,600 |
| 2023-05-15 | $0.27 | $0.27 | 1,858,000 |
| 2023-05-12 | $0.26 | $0.26 | 712,800 |
| 2023-05-11 | $0.28 | $0.28 | 551,700 |
| 2023-05-10 | $0.28 | $0.28 | 1,140,500 |
| 2023-05-09 | $0.27 | $0.27 | 1,063,900 |
| 2023-05-08 | $0.27 | $0.27 | 1,568,600 |
| 2023-05-05 | $0.27 | $0.27 | 760,100 |
| 2023-05-04 | $0.27 | $0.27 | 915,800 |
| 2023-05-03 | $0.27 | $0.27 | 452,700 |
| 2023-05-02 | $0.28 | $0.28 | 387,800 |
| 2023-05-01 | $0.27 | $0.27 | 1,655,100 |
| 2023-04-28 | $0.29 | $0.29 | 434,900 |
| 2023-04-27 | $0.28 | $0.28 | 651,200 |
| 2023-04-26 | $0.28 | $0.28 | 551,100 |
| 2023-04-25 | $0.29 | $0.29 | 860,300 |
| 2023-04-24 | $0.30 | $0.30 | 489,900 |
| 2023-04-21 | $0.30 | $0.30 | 982,900 |
| 2023-04-20 | $0.29 | $0.29 | 645,800 |
| 2023-04-19 | $0.30 | $0.30 | 561,400 |
| 2023-04-18 | $0.30 | $0.30 | 870,400 |
| 2023-04-17 | $0.31 | $0.31 | 1,396,400 |
| 2023-04-14 | $0.30 | $0.30 | 902,500 |
| 2023-04-13 | $0.31 | $0.31 | 2,175,800 |
| 2023-04-12 | $0.28 | $0.28 | 2,180,800 |
| 2023-04-11 | $0.31 | $0.31 | 2,069,000 |
| 2023-04-10 | $0.33 | $0.33 | 2,126,900 |
| 2023-04-06 | $0.34 | $0.34 | 3,941,500 |
| 2023-04-05 | $0.35 | $0.35 | 2,771,800 |
| 2023-04-04 | $0.36 | $0.36 | 1,242,100 |
| 2023-04-03 | $0.37 | $0.37 | 1,356,300 |
| 2023-03-31 | $0.36 | $0.36 | 524,100 |
| 2023-03-30 | $0.36 | $0.36 | 1,074,700 |
| 2023-03-29 | $0.38 | $0.38 | 1,177,800 |
| 2023-03-28 | $0.38 | $0.38 | 829,000 |
| 2023-03-27 | $0.38 | $0.38 | 1,243,500 |
| 2023-03-24 | $0.35 | $0.35 | 494,300 |
| 2023-03-23 | $0.34 | $0.34 | 1,554,100 |
| 2023-03-22 | $0.34 | $0.34 | 1,760,500 |
| 2023-03-21 | $0.33 | $0.33 | 952,800 |
| 2023-03-20 | $0.34 | $0.34 | 1,407,200 |
| 2023-03-17 | $0.37 | $0.37 | 1,240,600 |
| 2023-03-16 | $0.38 | $0.38 | 2,313,100 |
| 2023-03-15 | $0.37 | $0.37 | 1,157,000 |
| 2023-03-14 | $0.38 | $0.38 | 1,536,600 |
| 2023-03-13 | $0.38 | $0.38 | 2,316,800 |
| 2023-03-10 | $0.41 | $0.41 | 3,987,400 |
| 2023-03-09 | $0.43 | $0.43 | 4,842,300 |
| 2023-03-08 | $0.42 | $0.42 | 3,432,700 |
| 2023-03-07 | $0.36 | $0.36 | 1,455,700 |
| 2023-03-06 | $0.34 | $0.34 | 998,700 |
| 2023-03-03 | $0.32 | $0.32 | 1,258,100 |
| 2023-03-02 | $0.31 | $0.31 | 1,123,800 |
| 2023-03-01 | $0.30 | $0.30 | 4,362,900 |
| 2023-02-28 | $0.32 | $0.32 | 478,300 |
| 2023-02-27 | $0.33 | $0.33 | 1,393,900 |
| 2023-02-24 | $0.33 | $0.33 | 900,800 |
| 2023-02-23 | $0.33 | $0.33 | 2,003,000 |
| 2023-02-22 | $0.34 | $0.34 | 3,974,600 |
| 2023-02-21 | $0.32 | $0.32 | 1,256,400 |
| 2023-02-17 | $0.30 | $0.30 | 2,823,300 |
| 2023-02-16 | $0.28 | $0.28 | 1,666,000 |
| 2023-02-15 | $0.28 | $0.28 | 2,118,300 |
| 2023-02-14 | $0.27 | $0.27 | 2,468,300 |
| 2023-02-13 | $0.28 | $0.28 | 2,087,500 |
| 2023-02-10 | $0.26 | $0.26 | 1,497,200 |
| 2023-02-09 | $0.26 | $0.26 | 2,092,400 |
| 2023-02-08 | $0.27 | $0.27 | 1,078,500 |
| 2023-02-07 | $0.27 | $0.27 | 1,250,800 |
| 2023-02-06 | $0.27 | $0.27 | 2,302,600 |
| 2023-02-03 | $0.26 | $0.26 | 2,800,200 |
| 2023-02-02 | $0.27 | $0.27 | 1,975,300 |
| 2023-02-01 | $0.29 | $0.29 | 910,400 |
| 2023-01-31 | $0.26 | $0.26 | 1,819,200 |
| 2023-01-30 | $0.28 | $0.28 | 2,065,100 |
| 2023-01-27 | $0.29 | $0.29 | 1,255,500 |
| 2023-01-26 | $0.27 | $0.27 | 874,000 |
| 2023-01-25 | $0.30 | $0.30 | 1,964,700 |
| 2023-01-24 | $0.30 | $0.30 | 2,301,900 |
| 2023-01-23 | $0.28 | $0.28 | 1,959,300 |
| 2023-01-20 | $0.25 | $0.25 | 1,674,100 |
| 2023-01-19 | $0.25 | $0.25 | 2,921,400 |
| 2023-01-18 | $0.28 | $0.28 | 2,793,300 |
| 2023-01-17 | $0.26 | $0.26 | 1,375,200 |
| 2023-01-13 | $0.25 | $0.25 | 1,846,900 |
| 2023-01-12 | $0.25 | $0.25 | 931,200 |
| 2023-01-11 | $0.27 | $0.27 | 1,899,700 |
| 2023-01-10 | $0.24 | $0.24 | 997,900 |
| 2023-01-09 | $0.24 | $0.24 | 1,060,300 |
| 2023-01-06 | $0.24 | $0.24 | 3,360,300 |
| 2023-01-05 | $0.23 | $0.23 | 2,141,300 |
| 2023-01-04 | $0.23 | $0.23 | 4,178,600 |
| 2023-01-03 | $0.23 | $0.23 | 1,576,000 |