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
- 2000-10-03 to 2026-08-28
- 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 | $0.21 | $0.21 | 26,092 |
| 2023-12-28 | $0.18 | $0.18 | 2,160 |
| 2023-12-27 | $0.18 | $0.18 | 2,330 |
| 2023-12-26 | $0.18 | $0.18 | 8,585 |
| 2023-12-22 | $0.21 | $0.21 | 13,339 |
| 2023-12-21 | $0.18 | $0.18 | 15,801 |
| 2023-12-20 | $0.19 | $0.19 | 46,781 |
| 2023-12-19 | $0.17 | $0.17 | 14,350 |
| 2023-12-18 | $0.18 | $0.18 | 21,029 |
| 2023-12-15 | $0.18 | $0.18 | 20,128 |
| 2023-12-14 | $0.18 | $0.18 | 2,374 |
| 2023-12-13 | $0.18 | $0.18 | 10,707 |
| 2023-12-12 | $0.18 | $0.18 | 46,193 |
| 2023-12-11 | $0.21 | $0.21 | 0 |
| 2023-12-08 | $0.21 | $0.21 | 912 |
| 2023-12-07 | $0.21 | $0.21 | 6,279 |
| 2023-12-06 | $0.21 | $0.21 | 476 |
| 2023-12-05 | $0.24 | $0.24 | 75 |
| 2023-12-04 | $0.25 | $0.25 | 21,800 |
| 2023-12-01 | $0.22 | $0.22 | 27,847 |
| 2023-11-30 | $0.20 | $0.20 | 11,931 |
| 2023-11-29 | $0.24 | $0.23 | 9,320 |
| 2023-11-28 | $0.22 | $0.22 | 3,422 |
| 2023-11-27 | $0.20 | $0.20 | 15,598 |
| 2023-11-24 | $0.20 | $0.20 | 24,362 |
| 2023-11-22 | $0.25 | $0.25 | 10,392 |
| 2023-11-21 | $0.27 | $0.27 | 0 |
| 2023-11-20 | $0.27 | $0.27 | 1,197 |
| 2023-11-17 | $0.30 | $0.30 | 0 |
| 2023-11-16 | $0.30 | $0.30 | 9,773 |
| 2023-11-15 | $0.29 | $0.29 | 270 |
| 2023-11-14 | $0.29 | $0.29 | 2,140 |
| 2023-11-13 | $0.30 | $0.30 | 600 |
| 2023-11-10 | $0.31 | $0.31 | 1,397 |
| 2023-11-09 | $0.31 | $0.31 | 0 |
| 2023-11-08 | $0.31 | $0.31 | 76 |
| 2023-11-07 | $0.34 | $0.34 | 0 |
| 2023-11-06 | $0.34 | $0.34 | 500 |
| 2023-11-03 | $0.29 | $0.29 | 14,478 |
| 2023-11-02 | $0.36 | $0.36 | 880 |
| 2023-11-01 | $0.40 | $0.40 | 0 |
| 2023-10-31 | $0.40 | $0.40 | 11,430 |
| 2023-10-30 | $0.40 | $0.40 | 20,968 |
| 2023-10-27 | $0.32 | $0.32 | 1,300 |
| 2023-10-26 | $0.32 | $0.32 | 6,110 |
| 2023-10-25 | $0.38 | $0.38 | 1,191 |
| 2023-10-24 | $0.36 | $0.36 | 4,700 |
| 2023-10-23 | $0.37 | $0.37 | 0 |
| 2023-10-20 | $0.37 | $0.37 | 0 |
| 2023-10-19 | $0.37 | $0.37 | 353 |
| 2023-10-18 | $0.37 | $0.37 | 0 |
| 2023-10-17 | $0.37 | $0.37 | 419 |
| 2023-10-16 | $0.37 | $0.37 | 4,047 |
| 2023-10-13 | $0.44 | $0.44 | 1,000 |
| 2023-10-12 | $0.41 | $0.41 | 10,560 |
| 2023-10-11 | $0.45 | $0.45 | 2,525 |
| 2023-10-10 | $0.43 | $0.43 | 1,040 |
| 2023-10-09 | $0.46 | $0.46 | 2,529 |
| 2023-10-06 | $0.40 | $0.40 | 1,550 |
| 2023-10-05 | $0.40 | $0.40 | 3,555 |
| 2023-10-04 | $0.40 | $0.40 | 14,805 |
| 2023-10-03 | $0.40 | $0.40 | 22,059 |
| 2023-10-02 | $0.40 | $0.40 | 3,370 |
| 2023-09-29 | $0.39 | $0.39 | 5,000 |
| 2023-09-28 | $0.38 | $0.38 | 650 |
| 2023-09-27 | $0.38 | $0.38 | 22,369 |
| 2023-09-26 | $0.41 | $0.41 | 0 |
| 2023-09-25 | $0.41 | $0.41 | 1,751 |
| 2023-09-22 | $0.42 | $0.42 | 557 |
| 2023-09-21 | $0.45 | $0.45 | 20 |
| 2023-09-20 | $0.42 | $0.42 | 16,351 |
| 2023-09-19 | $0.42 | $0.42 | 11,868 |
| 2023-09-18 | $0.44 | $0.44 | 0 |
| 2023-09-15 | $0.44 | $0.44 | 7,672 |
| 2023-09-14 | $0.44 | $0.44 | 6,167 |
| 2023-09-13 | $0.47 | $0.47 | 0 |
| 2023-09-12 | $0.47 | $0.47 | 0 |
| 2023-09-11 | $0.47 | $0.47 | 3,530 |
| 2023-09-08 | $0.46 | $0.46 | 3,368 |
| 2023-09-07 | $0.46 | $0.46 | 5,585 |
| 2023-09-06 | $0.48 | $0.48 | 8,554 |
| 2023-09-05 | $0.48 | $0.48 | 8,950 |
| 2023-09-01 | $0.50 | $0.50 | 20,774 |
| 2023-08-31 | $0.45 | $0.45 | 13,015 |
| 2023-08-30 | $0.45 | $0.45 | 84,283 |
| 2023-08-29 | $0.72 | $0.72 | 11,125 |
| 2023-08-28 | $0.86 | $0.86 | 772 |
| 2023-08-25 | $0.90 | $0.90 | 0 |
| 2023-08-24 | $0.90 | $0.90 | 380 |
| 2023-08-23 | $0.83 | $0.83 | 215 |
| 2023-08-22 | $0.91 | $0.91 | 2,472 |
| 2023-08-21 | $0.97 | $0.97 | 325 |
| 2023-08-18 | $0.87 | $0.87 | 660 |
| 2023-08-17 | $0.90 | $0.90 | 400 |
| 2023-08-16 | $0.85 | $0.85 | 1,303 |
| 2023-08-15 | $0.86 | $0.86 | 5,538 |
| 2023-08-14 | $0.85 | $0.85 | 361 |
| 2023-08-11 | $0.84 | $0.84 | 42 |
| 2023-08-10 | $0.84 | $0.84 | 7,480 |
| 2023-08-09 | $0.93 | $0.93 | 50 |
| 2023-08-08 | $0.83 | $0.83 | 11,090 |
| 2023-08-07 | $0.80 | $0.80 | 5,000 |
| 2023-08-04 | $0.91 | $0.91 | 850 |
| 2023-08-03 | $0.92 | $0.92 | 808 |
| 2023-08-02 | $0.91 | $0.91 | 523 |
| 2023-08-01 | $0.92 | $0.92 | 0 |
| 2023-07-31 | $0.92 | $0.92 | 1,762 |
| 2023-07-28 | $0.86 | $0.86 | 2,022 |
| 2023-07-27 | $0.94 | $0.94 | 0 |
| 2023-07-26 | $0.94 | $0.94 | 5,363 |
| 2023-07-25 | $0.97 | $0.97 | 9,523 |
| 2023-07-24 | $1.08 | $1.08 | 8,706 |
| 2023-07-21 | $1.18 | $1.18 | 3,004 |
| 2023-07-20 | $1.17 | $1.17 | 42 |
| 2023-07-19 | $1.15 | $1.15 | 450 |
| 2023-07-18 | $1.19 | $1.19 | 840 |
| 2023-07-17 | $1.15 | $1.15 | 0 |
| 2023-07-14 | $1.15 | $1.15 | 520 |
| 2023-07-13 | $1.14 | $1.14 | 2,901 |
| 2023-07-12 | $1.22 | $1.22 | 823 |
| 2023-07-11 | $1.26 | $1.26 | 2,065 |
| 2023-07-10 | $1.24 | $1.24 | 34,710 |
| 2023-07-07 | $1.18 | $1.18 | 7,030 |
| 2023-07-06 | $1.08 | $1.08 | 9,770 |
| 2023-07-05 | $1.08 | $1.08 | 2,373 |
| 2023-07-03 | $0.97 | $0.97 | 1,000 |
| 2023-06-30 | $1.04 | $1.04 | 2,410 |
| 2023-06-29 | $1.00 | $1.00 | 1,700 |
| 2023-06-28 | $1.08 | $1.08 | 1,250 |
| 2023-06-27 | $1.13 | $1.13 | 2,274 |
| 2023-06-26 | $1.18 | $1.18 | 2,500 |
| 2023-06-23 | $1.10 | $1.10 | 6,782 |
| 2023-06-22 | $1.03 | $1.03 | 2,824 |
| 2023-06-21 | $0.95 | $0.95 | 2,025 |
| 2023-06-20 | $0.96 | $0.96 | 130 |
| 2023-06-16 | $0.99 | $0.99 | 3,608 |
| 2023-06-15 | $0.94 | $0.94 | 3,355 |
| 2023-06-14 | $0.92 | $0.92 | 6,555 |
| 2023-06-13 | $0.97 | $0.97 | 3,168 |
| 2023-06-12 | $0.95 | $0.95 | 4,932 |
| 2023-06-09 | $1.02 | $1.02 | 190 |
| 2023-06-08 | $1.02 | $1.02 | 3,480 |
| 2023-06-07 | $0.99 | $0.99 | 593 |
| 2023-06-06 | $1.01 | $1.01 | 7,934 |
| 2023-06-05 | $0.96 | $0.96 | 24,105 |
| 2023-06-02 | $1.05 | $1.05 | 3,270 |
| 2023-06-01 | $0.99 | $0.99 | 3,324 |
| 2023-05-31 | $1.03 | $1.03 | 17,871 |
| 2023-05-30 | $1.15 | $1.15 | 3,199 |
| 2023-05-26 | $1.17 | $1.17 | 5,311 |
| 2023-05-25 | $1.23 | $1.23 | 434 |
| 2023-05-24 | $1.21 | $1.21 | 2,585 |
| 2023-05-23 | $1.23 | $1.23 | 2,903 |
| 2023-05-22 | $1.26 | $1.26 | 20 |
| 2023-05-19 | $1.25 | $1.25 | 35,947 |
| 2023-05-18 | $1.41 | $1.41 | 1,139 |
| 2023-05-17 | $1.41 | $1.41 | 3,023 |
| 2023-05-16 | $1.37 | $1.37 | 5,960 |
| 2023-05-15 | $1.32 | $1.32 | 11,894 |
| 2023-05-12 | $1.22 | $1.22 | 10,618 |
| 2023-05-11 | $1.05 | $1.05 | 11,753 |
| 2023-05-10 | $1.27 | $1.27 | 1,395 |
| 2023-05-09 | $1.31 | $1.31 | 2,232 |
| 2023-05-08 | $1.30 | $1.30 | 1,850 |
| 2023-05-05 | $1.30 | $1.30 | 7,529 |
| 2023-05-04 | $1.34 | $1.34 | 1,030 |
| 2023-05-03 | $1.39 | $1.39 | 12,450 |
| 2023-05-02 | $1.43 | $1.43 | 5,352 |
| 2023-05-01 | $1.57 | $1.57 | 2,312 |
| 2023-04-28 | $1.60 | $1.60 | 2,200 |
| 2023-04-27 | $1.46 | $1.46 | 30 |
| 2023-04-26 | $1.46 | $1.46 | 3,964 |
| 2023-04-25 | $1.40 | $1.40 | 19,275 |
| 2023-04-24 | $1.55 | $1.55 | 10,185 |
| 2023-04-21 | $1.63 | $1.63 | 168 |
| 2023-04-20 | $1.63 | $1.63 | 4,944 |
| 2023-04-19 | $1.68 | $1.68 | 0 |
| 2023-04-18 | $1.68 | $1.68 | 4,503 |
| 2023-04-17 | $1.72 | $1.72 | 380 |
| 2023-04-14 | $1.68 | $1.68 | 0 |
| 2023-04-13 | $1.68 | $1.68 | 6,400 |
| 2023-04-12 | $1.74 | $1.74 | 0 |
| 2023-04-11 | $1.74 | $1.74 | 1,862 |
| 2023-04-10 | $1.70 | $1.70 | 864 |
| 2023-04-06 | $1.76 | $1.76 | 4,025 |
| 2023-04-05 | $1.71 | $1.71 | 3,778 |
| 2023-04-04 | $1.70 | $1.70 | 4,827 |
| 2023-04-03 | $1.80 | $1.80 | 2,362 |
| 2023-03-31 | $1.72 | $1.72 | 8,310 |
| 2023-03-30 | $1.76 | $1.76 | 2,449 |
| 2023-03-29 | $1.76 | $1.76 | 1,400 |
| 2023-03-28 | $1.82 | $1.82 | 1,760 |
| 2023-03-27 | $1.71 | $1.70 | 570 |
| 2023-03-24 | $1.66 | $1.66 | 250 |
| 2023-03-23 | $1.65 | $1.65 | 1,651 |
| 2023-03-22 | $1.68 | $1.68 | 8,384 |
| 2023-03-21 | $1.75 | $1.75 | 910 |
| 2023-03-20 | $1.70 | $1.70 | 2,418 |
| 2023-03-17 | $1.70 | $1.70 | 7,423 |
| 2023-03-16 | $1.77 | $1.77 | 622 |
| 2023-03-15 | $1.80 | $1.80 | 2,117 |
| 2023-03-14 | $1.82 | $1.82 | 4,543 |
| 2023-03-13 | $1.74 | $1.73 | 3,685 |
| 2023-03-10 | $1.77 | $1.77 | 3,553 |
| 2023-03-09 | $1.80 | $1.80 | 5,022 |
| 2023-03-08 | $1.83 | $1.83 | 2,707 |
| 2023-03-07 | $1.87 | $1.87 | 750 |
| 2023-03-06 | $1.87 | $1.87 | 4,370 |
| 2023-03-03 | $1.99 | $1.99 | 672 |
| 2023-03-02 | $1.99 | $1.98 | 300 |
| 2023-03-01 | $1.91 | $1.91 | 3,700 |
| 2023-02-28 | $2.00 | $2.00 | 5,600 |
| 2023-02-27 | $1.97 | $1.97 | 1,310 |
| 2023-02-24 | $1.90 | $1.90 | 6,050 |
| 2023-02-23 | $2.00 | $2.00 | 1,175 |
| 2023-02-22 | $2.13 | $2.13 | 1,155 |
| 2023-02-21 | $2.10 | $2.10 | 11,125 |
| 2023-02-17 | $1.98 | $1.98 | 500 |
| 2023-02-16 | $2.04 | $2.04 | 427 |
| 2023-02-15 | $2.00 | $2.00 | 8,138 |
| 2023-02-14 | $1.95 | $1.95 | 2,281 |
| 2023-02-13 | $1.95 | $1.95 | 5,207 |
| 2023-02-10 | $1.94 | $1.94 | 5,210 |
| 2023-02-09 | $1.90 | $1.90 | 1,927 |
| 2023-02-08 | $1.92 | $1.92 | 270 |
| 2023-02-07 | $1.96 | $1.96 | 19,439 |
| 2023-02-06 | $1.95 | $1.95 | 7,054 |
| 2023-02-03 | $2.03 | $2.03 | 1,001 |
| 2023-02-02 | $2.11 | $2.11 | 246 |
| 2023-02-01 | $2.01 | $2.01 | 3,185 |
| 2023-01-31 | $2.01 | $2.01 | 534 |
| 2023-01-30 | $1.99 | $1.99 | 835 |
| 2023-01-27 | $1.95 | $1.95 | 2,500 |
| 2023-01-26 | $2.00 | $2.00 | 390 |
| 2023-01-25 | $2.10 | $2.10 | 10 |
| 2023-01-24 | $2.10 | $2.10 | 1,580 |
| 2023-01-23 | $2.13 | $2.13 | 319 |
| 2023-01-20 | $2.12 | $2.12 | 457 |
| 2023-01-19 | $2.09 | $2.09 | 1,332 |
| 2023-01-18 | $2.09 | $2.09 | 1,500 |
| 2023-01-17 | $2.17 | $2.17 | 2,660 |
| 2023-01-13 | $2.32 | $2.32 | 2,440 |
| 2023-01-12 | $2.28 | $2.28 | 4,502 |
| 2023-01-11 | $2.40 | $2.40 | 2,142 |
| 2023-01-10 | $2.37 | $2.37 | 1,850 |
| 2023-01-09 | $2.35 | $2.35 | 3,493 |
| 2023-01-06 | $2.30 | $2.30 | 11,406 |
| 2023-01-05 | $2.04 | $2.04 | 6,981 |
| 2023-01-04 | $1.88 | $1.88 | 3,350 |
| 2023-01-03 | $1.82 | $1.82 | 10,350 |