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
- 2014-01-28 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 | $0.35 | $0.35 | 64,200 |
| 2023-12-28 | $0.33 | $0.33 | 54,700 |
| 2023-12-27 | $0.34 | $0.34 | 182,600 |
| 2023-12-26 | $0.34 | $0.34 | 2,000 |
| 2023-12-22 | $0.32 | $0.32 | 76,000 |
| 2023-12-21 | $0.32 | $0.32 | 42,400 |
| 2023-12-20 | $0.32 | $0.32 | 50,900 |
| 2023-12-19 | $0.32 | $0.32 | 69,200 |
| 2023-12-18 | $0.33 | $0.33 | 48,600 |
| 2023-12-15 | $0.32 | $0.32 | 3,100 |
| 2023-12-14 | $0.33 | $0.33 | 20,900 |
| 2023-12-13 | $0.34 | $0.34 | 52,300 |
| 2023-12-12 | $0.35 | $0.35 | 23,600 |
| 2023-12-11 | $0.33 | $0.33 | 25,200 |
| 2023-12-08 | $0.37 | $0.37 | 107,500 |
| 2023-12-07 | $0.36 | $0.36 | 72,200 |
| 2023-12-06 | $0.36 | $0.36 | 90,100 |
| 2023-12-05 | $0.34 | $0.34 | 2,600 |
| 2023-12-04 | $0.37 | $0.37 | 46,400 |
| 2023-12-01 | $0.32 | $0.32 | 171,100 |
| 2023-11-30 | $0.28 | $0.28 | 5,000 |
| 2023-11-29 | $0.28 | $0.28 | 26,800 |
| 2023-11-28 | $0.27 | $0.27 | 108,000 |
| 2023-11-27 | $0.27 | $0.27 | 43,900 |
| 2023-11-24 | $0.29 | $0.29 | 21,000 |
| 2023-11-22 | $0.29 | $0.29 | 6,100 |
| 2023-11-21 | $0.28 | $0.28 | 189,900 |
| 2023-11-20 | $0.33 | $0.33 | 2,000 |
| 2023-11-17 | $0.34 | $0.34 | 71,700 |
| 2023-11-16 | $0.33 | $0.33 | 92,200 |
| 2023-11-15 | $0.37 | $0.37 | 31,000 |
| 2023-11-14 | $0.33 | $0.33 | 10,000 |
| 2023-11-13 | $0.34 | $0.34 | 41,900 |
| 2023-11-10 | $0.33 | $0.33 | 1,700 |
| 2023-11-09 | $0.37 | $0.37 | 21,400 |
| 2023-11-08 | $0.35 | $0.35 | 11,600 |
| 2023-11-07 | $0.35 | $0.35 | 3,800 |
| 2023-11-06 | $0.35 | $0.35 | 600 |
| 2023-11-03 | $0.36 | $0.36 | 12,300 |
| 2023-11-02 | $0.35 | $0.35 | 7,200 |
| 2023-11-01 | $0.39 | $0.39 | 5,400 |
| 2023-10-31 | $0.36 | $0.36 | 39,900 |
| 2023-10-30 | $0.37 | $0.37 | 3,300 |
| 2023-10-27 | $0.37 | $0.37 | 900 |
| 2023-10-26 | $0.39 | $0.39 | 200 |
| 2023-10-25 | $0.39 | $0.39 | 19,900 |
| 2023-10-24 | $0.40 | $0.40 | 18,700 |
| 2023-10-23 | $0.40 | $0.40 | 6,500 |
| 2023-10-20 | $0.41 | $0.41 | 24,400 |
| 2023-10-19 | $0.39 | $0.39 | 16,100 |
| 2023-10-18 | $0.40 | $0.40 | 30,900 |
| 2023-10-17 | $0.42 | $0.42 | 4,300 |
| 2023-10-16 | $0.41 | $0.41 | 3,700 |
| 2023-10-13 | $0.39 | $0.39 | 2,800 |
| 2023-10-12 | $0.40 | $0.40 | 4,100 |
| 2023-10-11 | $0.42 | $0.42 | 5,100 |
| 2023-10-10 | $0.43 | $0.43 | 24,500 |
| 2023-10-09 | $0.38 | $0.38 | 2,600 |
| 2023-10-06 | $0.37 | $0.37 | 8,300 |
| 2023-10-05 | $0.36 | $0.36 | 88,500 |
| 2023-10-04 | $0.35 | $0.35 | 10,500 |
| 2023-10-03 | $0.36 | $0.36 | 13,500 |
| 2023-10-02 | $0.38 | $0.38 | 24,000 |
| 2023-09-29 | $0.40 | $0.40 | 39,300 |
| 2023-09-28 | $0.39 | $0.39 | 2,400 |
| 2023-09-27 | $0.40 | $0.40 | 17,300 |
| 2023-09-26 | $0.41 | $0.41 | 23,600 |
| 2023-09-25 | $0.44 | $0.44 | 10,100 |
| 2023-09-22 | $0.43 | $0.43 | 9,400 |
| 2023-09-21 | $0.43 | $0.43 | 39,900 |
| 2023-09-20 | $0.47 | $0.47 | 93,800 |
| 2023-09-19 | $0.45 | $0.45 | 39,600 |
| 2023-09-18 | $0.38 | $0.38 | 44,400 |
| 2023-09-15 | $0.34 | $0.34 | 51,600 |
| 2023-09-14 | $0.33 | $0.33 | 255,300 |
| 2023-09-13 | $0.34 | $0.34 | 96,900 |
| 2023-09-12 | $0.34 | $0.34 | 308,000 |
| 2023-09-11 | $0.30 | $0.30 | 162,000 |
| 2023-09-08 | $0.32 | $0.32 | 133,100 |
| 2023-09-07 | $0.30 | $0.30 | 351,900 |
| 2023-09-06 | $0.32 | $0.32 | 28,500 |
| 2023-09-05 | $0.31 | $0.31 | 114,800 |
| 2023-09-01 | $0.31 | $0.31 | 76,900 |
| 2023-08-31 | $0.31 | $0.31 | 88,400 |
| 2023-08-30 | $0.34 | $0.34 | 54,900 |
| 2023-08-29 | $0.34 | $0.34 | 102,700 |
| 2023-08-28 | $0.33 | $0.33 | 110,900 |
| 2023-08-25 | $0.30 | $0.30 | 78,800 |
| 2023-08-24 | $0.31 | $0.31 | 45,500 |
| 2023-08-23 | $0.29 | $0.29 | 60,000 |
| 2023-08-22 | $0.32 | $0.32 | 32,500 |
| 2023-08-21 | $0.33 | $0.33 | 108,600 |
| 2023-08-18 | $0.32 | $0.32 | 61,000 |
| 2023-08-17 | $0.33 | $0.33 | 72,400 |
| 2023-08-16 | $0.34 | $0.34 | 75,700 |
| 2023-08-15 | $0.36 | $0.36 | 133,300 |
| 2023-08-14 | $0.39 | $0.39 | 94,700 |
| 2023-08-11 | $0.40 | $0.40 | 63,900 |
| 2023-08-10 | $0.40 | $0.40 | 44,200 |
| 2023-08-09 | $0.43 | $0.43 | 83,600 |
| 2023-08-08 | $0.46 | $0.46 | 135,300 |
| 2023-08-07 | $0.42 | $0.42 | 785,900 |
| 2023-08-04 | $0.53 | $0.53 | 1,470,100 |
| 2023-08-03 | $0.43 | $0.43 | 8,409,600 |
| 2023-08-02 | $0.35 | $0.35 | 673,900 |
| 2023-08-01 | $0.33 | $0.33 | 167,300 |
| 2023-07-31 | $0.26 | $0.26 | 218,100 |
| 2023-07-28 | $0.25 | $0.25 | 97,700 |
| 2023-07-27 | $0.24 | $0.24 | 63,600 |
| 2023-07-26 | $0.24 | $0.24 | 90,700 |
| 2023-07-25 | $0.27 | $0.27 | 129,600 |
| 2023-07-24 | $0.27 | $0.27 | 245,800 |
| 2023-07-21 | $0.24 | $0.24 | 106,400 |
| 2023-07-20 | $0.24 | $0.24 | 16,100 |
| 2023-07-19 | $0.24 | $0.24 | 513,400 |
| 2023-07-18 | $0.23 | $0.23 | 253,300 |
| 2023-07-17 | $0.25 | $0.24 | 106,200 |
| 2023-07-14 | $0.26 | $0.26 | 102,100 |
| 2023-07-13 | $0.26 | $0.26 | 35,700 |
| 2023-07-12 | $0.25 | $0.25 | 87,400 |
| 2023-07-11 | $0.27 | $0.27 | 96,700 |
| 2023-07-10 | $0.24 | $0.24 | 92,900 |
| 2023-07-07 | $0.24 | $0.24 | 247,600 |
| 2023-07-06 | $0.23 | $0.23 | 50,700 |
| 2023-07-05 | $0.25 | $0.25 | 219,000 |
| 2023-07-03 | $0.27 | $0.27 | 43,600 |
| 2023-06-30 | $0.27 | $0.27 | 451,200 |
| 2023-06-29 | $0.27 | $0.27 | 257,400 |
| 2023-06-28 | $0.27 | $0.27 | 151,400 |
| 2023-06-27 | $0.25 | $0.25 | 139,100 |
| 2023-06-26 | $0.29 | $0.29 | 114,900 |
| 2023-06-23 | $0.29 | $0.29 | 31,000 |
| 2023-06-22 | $0.30 | $0.30 | 56,800 |
| 2023-06-21 | $0.30 | $0.30 | 18,100 |
| 2023-06-20 | $0.30 | $0.30 | 95,800 |
| 2023-06-16 | $0.30 | $0.30 | 157,600 |
| 2023-06-15 | $0.33 | $0.33 | 93,600 |
| 2023-06-14 | $0.34 | $0.34 | 23,100 |
| 2023-06-13 | $0.34 | $0.34 | 48,500 |
| 2023-06-12 | $0.34 | $0.34 | 87,500 |
| 2023-06-09 | $0.35 | $0.35 | 78,200 |
| 2023-06-08 | $0.33 | $0.33 | 86,200 |
| 2023-06-07 | $0.36 | $0.36 | 73,100 |
| 2023-06-06 | $0.36 | $0.36 | 28,900 |
| 2023-06-05 | $0.34 | $0.34 | 47,400 |
| 2023-06-02 | $0.35 | $0.35 | 88,500 |
| 2023-06-01 | $0.34 | $0.34 | 17,100 |
| 2023-05-31 | $0.36 | $0.36 | 40,700 |
| 2023-05-30 | $0.38 | $0.38 | 30,400 |
| 2023-05-26 | $0.37 | $0.37 | 35,600 |
| 2023-05-25 | $0.34 | $0.34 | 18,000 |
| 2023-05-24 | $0.36 | $0.36 | 9,000 |
| 2023-05-23 | $0.36 | $0.36 | 45,200 |
| 2023-05-22 | $0.37 | $0.37 | 20,200 |
| 2023-05-19 | $0.37 | $0.37 | 20,400 |
| 2023-05-18 | $0.36 | $0.36 | 490,500 |
| 2023-05-17 | $0.33 | $0.33 | 104,000 |
| 2023-05-16 | $0.35 | $0.35 | 144,700 |
| 2023-05-15 | $0.35 | $0.35 | 194,900 |
| 2023-05-12 | $0.45 | $0.45 | 153,700 |
| 2023-05-11 | $0.34 | $0.34 | 188,900 |
| 2023-05-10 | $0.41 | $0.41 | 1,001,900 |
| 2023-05-09 | $0.40 | $0.40 | 1,063,800 |
| 2023-05-08 | $0.37 | $0.37 | 27,600 |
| 2023-05-05 | $0.37 | $0.37 | 11,800 |
| 2023-05-04 | $0.37 | $0.37 | 3,800 |
| 2023-05-03 | $0.37 | $0.37 | 10,700 |
| 2023-05-02 | $0.39 | $0.39 | 6,700 |
| 2023-05-01 | $0.38 | $0.38 | 9,600 |
| 2023-04-28 | $0.35 | $0.35 | 37,800 |
| 2023-04-27 | $0.35 | $0.35 | 49,100 |
| 2023-04-26 | $0.36 | $0.36 | 93,600 |
| 2023-04-25 | $0.38 | $0.38 | 122,200 |
| 2023-04-24 | $0.42 | $0.42 | 78,600 |
| 2023-04-21 | $0.39 | $0.39 | 37,600 |
| 2023-04-20 | $0.36 | $0.36 | 22,000 |
| 2023-04-19 | $0.36 | $0.36 | 18,500 |
| 2023-04-18 | $0.36 | $0.36 | 15,400 |
| 2023-04-17 | $0.38 | $0.38 | 34,900 |
| 2023-04-14 | $0.36 | $0.36 | 41,600 |
| 2023-04-13 | $0.39 | $0.39 | 89,700 |
| 2023-04-12 | $0.41 | $0.41 | 111,700 |
| 2023-04-11 | $0.49 | $0.49 | 351,600 |
| 2023-04-10 | $0.43 | $0.43 | 50,200 |
| 2023-04-06 | $0.48 | $0.48 | 29,800 |
| 2023-04-05 | $0.51 | $0.51 | 11,700 |
| 2023-04-04 | $0.50 | $0.50 | 10,400 |
| 2023-04-03 | $0.51 | $0.51 | 40,200 |
| 2023-03-31 | $0.53 | $0.53 | 10,200 |
| 2023-03-30 | $0.46 | $0.46 | 3,900 |
| 2023-03-29 | $0.47 | $0.47 | 9,400 |
| 2023-03-28 | $0.47 | $0.47 | 15,500 |
| 2023-03-27 | $0.47 | $0.47 | 9,200 |
| 2023-03-24 | $0.46 | $0.46 | 16,700 |
| 2023-03-23 | $0.47 | $0.47 | 15,200 |
| 2023-03-22 | $0.53 | $0.53 | 41,700 |
| 2023-03-21 | $0.49 | $0.49 | 22,300 |
| 2023-03-20 | $0.47 | $0.47 | 18,400 |
| 2023-03-17 | $0.46 | $0.46 | 3,600 |
| 2023-03-16 | $0.50 | $0.50 | 44,700 |
| 2023-03-15 | $0.46 | $0.46 | 110,100 |
| 2023-03-14 | $0.51 | $0.51 | 36,400 |
| 2023-03-13 | $0.51 | $0.51 | 78,700 |
| 2023-03-10 | $0.49 | $0.49 | 35,000 |
| 2023-03-09 | $0.51 | $0.51 | 68,900 |
| 2023-03-08 | $0.55 | $0.55 | 21,300 |
| 2023-03-07 | $0.58 | $0.58 | 26,500 |
| 2023-03-06 | $0.56 | $0.56 | 25,800 |
| 2023-03-03 | $0.59 | $0.59 | 70,700 |
| 2023-03-02 | $0.62 | $0.62 | 161,600 |
| 2023-03-01 | $0.62 | $0.62 | 63,100 |
| 2023-02-28 | $0.66 | $0.66 | 29,700 |
| 2023-02-27 | $0.67 | $0.67 | 42,400 |
| 2023-02-24 | $0.67 | $0.67 | 165,200 |
| 2023-02-23 | $0.64 | $0.64 | 42,600 |
| 2023-02-22 | $0.72 | $0.72 | 76,600 |
| 2023-02-21 | $0.65 | $0.65 | 93,100 |
| 2023-02-17 | $0.67 | $0.67 | 32,600 |
| 2023-02-16 | $0.66 | $0.66 | 52,500 |
| 2023-02-15 | $0.67 | $0.67 | 52,300 |
| 2023-02-14 | $0.68 | $0.68 | 47,900 |
| 2023-02-13 | $0.68 | $0.68 | 161,100 |
| 2023-02-10 | $0.69 | $0.69 | 75,000 |
| 2023-02-09 | $0.70 | $0.70 | 278,400 |
| 2023-02-08 | $0.72 | $0.72 | 135,200 |
| 2023-02-07 | $0.62 | $0.62 | 43,200 |
| 2023-02-06 | $0.56 | $0.56 | 49,100 |
| 2023-02-03 | $0.61 | $0.61 | 122,500 |
| 2023-02-02 | $0.60 | $0.60 | 77,700 |
| 2023-02-01 | $0.62 | $0.62 | 87,900 |
| 2023-01-31 | $0.65 | $0.65 | 56,800 |
| 2023-01-30 | $0.66 | $0.66 | 78,800 |
| 2023-01-27 | $0.68 | $0.68 | 64,400 |
| 2023-01-26 | $0.65 | $0.65 | 98,300 |
| 2023-01-25 | $0.70 | $0.70 | 175,500 |
| 2023-01-24 | $0.78 | $0.78 | 162,200 |
| 2023-01-23 | $0.87 | $0.87 | 164,200 |
| 2023-01-20 | $0.99 | $0.99 | 238,800 |
| 2023-01-19 | $0.86 | $0.86 | 133,000 |
| 2023-01-18 | $0.81 | $0.81 | 80,900 |
| 2023-01-17 | $0.78 | $0.78 | 305,500 |
| 2023-01-13 | $0.65 | $0.65 | 59,100 |
| 2023-01-12 | $0.63 | $0.63 | 31,300 |
| 2023-01-11 | $0.64 | $0.64 | 167,500 |
| 2023-01-10 | $0.64 | $0.64 | 43,300 |
| 2023-01-09 | $0.61 | $0.61 | 64,500 |
| 2023-01-06 | $0.70 | $0.70 | 65,300 |
| 2023-01-05 | $0.69 | $0.69 | 74,200 |
| 2023-01-04 | $0.61 | $0.61 | 86,500 |
| 2023-01-03 | $0.53 | $0.53 | 146,400 |