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
- 2006-08-22 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 | $0.36 | $0.36 | 3,267 |
| 2023-12-28 | $0.32 | $0.32 | 8,391 |
| 2023-12-27 | $0.37 | $0.37 | 1,650 |
| 2023-12-26 | $0.42 | $0.42 | 200 |
| 2023-12-22 | $0.32 | $0.32 | 1,115 |
| 2023-12-21 | $0.44 | $0.44 | 556 |
| 2023-12-20 | $0.40 | $0.40 | 2,634 |
| 2023-12-19 | $0.46 | $0.46 | 4,018 |
| 2023-12-18 | $0.40 | $0.40 | 2,225 |
| 2023-12-15 | $0.43 | $0.43 | 4,090 |
| 2023-12-14 | $0.43 | $0.43 | 898 |
| 2023-12-13 | $0.46 | $0.46 | 1,033 |
| 2023-12-12 | $0.46 | $0.46 | 1,625 |
| 2023-12-11 | $0.43 | $0.43 | 7,622 |
| 2023-12-08 | $0.40 | $0.40 | 0 |
| 2023-12-07 | $0.40 | $0.40 | 0 |
| 2023-12-06 | $0.40 | $0.40 | 1,155 |
| 2023-12-05 | $0.42 | $0.42 | 15 |
| 2023-12-04 | $0.36 | $0.36 | 600 |
| 2023-12-01 | $0.32 | $0.32 | 500 |
| 2023-11-30 | $0.42 | $0.42 | 1,330 |
| 2023-11-29 | $0.36 | $0.36 | 264 |
| 2023-11-28 | $0.31 | $0.31 | 13,140 |
| 2023-11-27 | $0.36 | $0.36 | 1,350 |
| 2023-11-24 | $0.32 | $0.32 | 0 |
| 2023-11-22 | $0.32 | $0.32 | 4,814 |
| 2023-11-21 | $0.36 | $0.36 | 50 |
| 2023-11-20 | $0.30 | $0.30 | 0 |
| 2023-11-17 | $0.30 | $0.30 | 2,175 |
| 2023-11-16 | $0.30 | $0.30 | 3,058 |
| 2023-11-15 | $0.37 | $0.37 | 50 |
| 2023-11-14 | $0.38 | $0.38 | 1,251 |
| 2023-11-13 | $0.38 | $0.38 | 500 |
| 2023-11-10 | $0.40 | $0.40 | 9 |
| 2023-11-09 | $0.38 | $0.38 | 300 |
| 2023-11-08 | $0.40 | $0.40 | 0 |
| 2023-11-07 | $0.40 | $0.40 | 0 |
| 2023-11-06 | $0.40 | $0.40 | 175 |
| 2023-11-03 | $0.38 | $0.38 | 4,288 |
| 2023-11-02 | $0.43 | $0.43 | 437 |
| 2023-11-01 | $0.43 | $0.43 | 3,256 |
| 2023-10-31 | $0.39 | $0.39 | 9,017 |
| 2023-10-30 | $0.40 | $0.40 | 1,383 |
| 2023-10-27 | $0.38 | $0.38 | 677 |
| 2023-10-26 | $0.36 | $0.36 | 2,488 |
| 2023-10-25 | $0.36 | $0.36 | 398 |
| 2023-10-24 | $0.42 | $0.42 | 317 |
| 2023-10-23 | $0.36 | $0.36 | 3,625 |
| 2023-10-20 | $0.36 | $0.36 | 14,334 |
| 2023-10-19 | $0.36 | $0.36 | 737 |
| 2023-10-18 | $0.38 | $0.38 | 912 |
| 2023-10-17 | $0.36 | $0.36 | 2,060 |
| 2023-10-16 | $0.38 | $0.38 | 845 |
| 2023-10-13 | $0.38 | $0.38 | 866 |
| 2023-10-12 | $0.39 | $0.39 | 25 |
| 2023-10-11 | $0.38 | $0.38 | 1,377 |
| 2023-10-10 | $0.36 | $0.36 | 1,350 |
| 2023-10-09 | $0.37 | $0.37 | 0 |
| 2023-10-06 | $0.37 | $0.37 | 370 |
| 2023-10-05 | $0.39 | $0.39 | 2,440 |
| 2023-10-04 | $0.39 | $0.39 | 590 |
| 2023-10-03 | $0.39 | $0.39 | 180 |
| 2023-10-02 | $0.41 | $0.41 | 3,545 |
| 2023-09-29 | $0.42 | $0.42 | 943 |
| 2023-09-28 | $0.42 | $0.42 | 26,266 |
| 2023-09-27 | $0.40 | $0.40 | 1,100 |
| 2023-09-26 | $0.41 | $0.41 | 1,210 |
| 2023-09-25 | $0.44 | $0.44 | 725 |
| 2023-09-22 | $0.46 | $0.46 | 2,038 |
| 2023-09-21 | $0.50 | $0.50 | 1,912 |
| 2023-09-20 | $0.50 | $0.50 | 200 |
| 2023-09-19 | $0.50 | $0.50 | 1,028 |
| 2023-09-18 | $0.50 | $0.50 | 1,262 |
| 2023-09-15 | $0.49 | $0.49 | 12,775 |
| 2023-09-14 | $0.39 | $0.39 | 11,078 |
| 2023-09-13 | $0.46 | $0.46 | 568 |
| 2023-09-12 | $0.44 | $0.44 | 502 |
| 2023-09-11 | $0.48 | $0.48 | 10 |
| 2023-09-08 | $0.38 | $0.38 | 0 |
| 2023-09-07 | $0.38 | $0.38 | 0 |
| 2023-09-06 | $0.38 | $0.38 | 250 |
| 2023-09-05 | $0.32 | $0.32 | 0 |
| 2023-09-01 | $0.32 | $0.32 | 38 |
| 2023-08-31 | $0.44 | $0.44 | 3,496 |
| 2023-08-30 | $0.45 | $0.45 | 1,616 |
| 2023-08-29 | $0.45 | $0.45 | 13,201 |
| 2023-08-28 | $0.40 | $0.40 | 1,250 |
| 2023-08-25 | $0.39 | $0.39 | 61 |
| 2023-08-24 | $0.42 | $0.42 | 1,709 |
| 2023-08-23 | $0.44 | $0.44 | 6,231 |
| 2023-08-22 | $0.44 | $0.44 | 400 |
| 2023-08-21 | $0.44 | $0.44 | 1,250 |
| 2023-08-18 | $0.45 | $0.45 | 312 |
| 2023-08-17 | $0.45 | $0.45 | 2,549 |
| 2023-08-16 | $0.38 | $0.38 | 2,306 |
| 2023-08-15 | $0.37 | $0.37 | 3,840 |
| 2023-08-14 | $0.45 | $0.45 | 2,183 |
| 2023-08-11 | $0.50 | $0.50 | 50 |
| 2023-08-10 | $0.40 | $0.40 | 9,466 |
| 2023-08-09 | $0.46 | $0.46 | 18,156 |
| 2023-08-08 | $0.56 | $0.56 | 475 |
| 2023-08-07 | $0.60 | $0.60 | 1,282 |
| 2023-08-04 | $0.52 | $0.52 | 1,869 |
| 2023-08-03 | $0.50 | $0.50 | 24 |
| 2023-08-02 | $0.53 | $0.53 | 500 |
| 2023-08-01 | $0.60 | $0.60 | 13,633 |
| 2023-07-31 | $0.47 | $0.47 | 1,270 |
| 2023-07-28 | $0.50 | $0.50 | 960 |
| 2023-07-27 | $0.54 | $0.54 | 3,760 |
| 2023-07-26 | $0.59 | $0.59 | 20 |
| 2023-07-25 | $0.47 | $0.47 | 15 |
| 2023-07-24 | $0.54 | $0.54 | 568 |
| 2023-07-21 | $0.54 | $0.54 | 700 |
| 2023-07-20 | $0.52 | $0.52 | 30 |
| 2023-07-19 | $0.56 | $0.56 | 3,648 |
| 2023-07-18 | $0.54 | $0.54 | 2,000 |
| 2023-07-17 | $0.54 | $0.54 | 372 |
| 2023-07-14 | $0.54 | $0.54 | 150 |
| 2023-07-13 | $0.54 | $0.54 | 1,948 |
| 2023-07-12 | $0.57 | $0.57 | 505 |
| 2023-07-11 | $0.48 | $0.48 | 597 |
| 2023-07-10 | $0.60 | $0.60 | 243 |
| 2023-07-07 | $0.60 | $0.60 | 70 |
| 2023-07-06 | $0.59 | $0.59 | 1,971 |
| 2023-07-05 | $0.57 | $0.57 | 807 |
| 2023-07-03 | $0.55 | $0.55 | 50 |
| 2023-06-30 | $0.58 | $0.58 | 11,075 |
| 2023-06-29 | $0.55 | $0.55 | 250 |
| 2023-06-28 | $0.60 | $0.60 | 2,785 |
| 2023-06-27 | $0.57 | $0.57 | 1,477 |
| 2023-06-26 | $0.60 | $0.60 | 3,974 |
| 2023-06-23 | $0.57 | $0.57 | 773 |
| 2023-06-22 | $0.51 | $0.51 | 1,580 |
| 2023-06-21 | $0.56 | $0.56 | 2,825 |
| 2023-06-20 | $0.63 | $0.63 | 85 |
| 2023-06-16 | $0.58 | $0.58 | 1,250 |
| 2023-06-15 | $0.59 | $0.59 | 615 |
| 2023-06-14 | $0.55 | $0.55 | 1,706 |
| 2023-06-13 | $0.56 | $0.56 | 3,658 |
| 2023-06-12 | $0.53 | $0.53 | 3,304 |
| 2023-06-09 | $0.51 | $0.51 | 350 |
| 2023-06-08 | $0.56 | $0.56 | 525 |
| 2023-06-07 | $0.58 | $0.58 | 0 |
| 2023-06-06 | $0.58 | $0.58 | 6,898 |
| 2023-06-05 | $0.60 | $0.60 | 221 |
| 2023-06-02 | $0.60 | $0.60 | 850 |
| 2023-06-01 | $0.60 | $0.60 | 6,688 |
| 2023-05-31 | $0.58 | $0.58 | 350 |
| 2023-05-30 | $0.57 | $0.57 | 1,450 |
| 2023-05-26 | $0.54 | $0.54 | 2,756 |
| 2023-05-25 | $0.57 | $0.57 | 1,050 |
| 2023-05-24 | $0.62 | $0.62 | 836 |
| 2023-05-23 | $0.62 | $0.62 | 502 |
| 2023-05-22 | $0.66 | $0.66 | 3,300 |
| 2023-05-19 | $0.68 | $0.68 | 5,500 |
| 2023-05-18 | $0.60 | $0.60 | 5,910 |
| 2023-05-17 | $0.64 | $0.64 | 7,001 |
| 2023-05-16 | $0.59 | $0.59 | 5,223 |
| 2023-05-15 | $0.60 | $0.60 | 3,687 |
| 2023-05-12 | $0.64 | $0.64 | 1,490 |
| 2023-05-11 | $0.58 | $0.58 | 4,984 |
| 2023-05-10 | $0.60 | $0.60 | 1,852 |
| 2023-05-09 | $0.61 | $0.61 | 185 |
| 2023-05-08 | $0.58 | $0.58 | 14,512 |
| 2023-05-05 | $0.64 | $0.64 | 2,275 |
| 2023-05-04 | $0.60 | $0.60 | 2,000 |
| 2023-05-03 | $0.60 | $0.60 | 8,891 |
| 2023-05-02 | $0.54 | $0.54 | 11,075 |
| 2023-05-01 | $0.59 | $0.59 | 10,323 |
| 2023-04-28 | $0.62 | $0.62 | 497 |
| 2023-04-27 | $0.60 | $0.60 | 1,833 |
| 2023-04-26 | $0.60 | $0.60 | 1,516 |
| 2023-04-25 | $0.59 | $0.59 | 6,650 |
| 2023-04-24 | $0.65 | $0.65 | 14,426 |
| 2023-04-21 | $0.66 | $0.66 | 3,432 |
| 2023-04-20 | $0.73 | $0.73 | 15,707 |
| 2023-04-19 | $0.76 | $0.76 | 3,755 |
| 2023-04-18 | $0.76 | $0.76 | 5,105 |
| 2023-04-17 | $0.76 | $0.76 | 10,585 |
| 2023-04-14 | $0.70 | $0.70 | 5,296 |
| 2023-04-13 | $0.78 | $0.78 | 988 |
| 2023-04-12 | $0.72 | $0.72 | 22 |
| 2023-04-11 | $0.80 | $0.80 | 3,375 |
| 2023-04-10 | $0.78 | $0.78 | 4,617 |
| 2023-04-06 | $0.88 | $0.88 | 272 |
| 2023-04-05 | $0.80 | $0.80 | 1,100 |
| 2023-04-04 | $0.86 | $0.86 | 440 |
| 2023-04-03 | $0.84 | $0.84 | 9,361 |
| 2023-03-31 | $0.90 | $0.90 | 916 |
| 2023-03-30 | $0.92 | $0.92 | 1,252 |
| 2023-03-29 | $0.72 | $0.72 | 1,500 |
| 2023-03-28 | $0.98 | $0.98 | 505 |
| 2023-03-27 | $0.87 | $0.87 | 1,306 |
| 2023-03-24 | $0.87 | $0.87 | 584 |
| 2023-03-23 | $0.90 | $0.90 | 1,498 |
| 2023-03-22 | $0.65 | $0.65 | 927 |
| 2023-03-21 | $0.87 | $0.87 | 1,287 |
| 2023-03-20 | $0.86 | $0.86 | 2,992 |
| 2023-03-17 | $0.91 | $0.91 | 4,102 |
| 2023-03-16 | $0.90 | $0.90 | 1,761 |
| 2023-03-15 | $0.98 | $0.98 | 200 |
| 2023-03-14 | $0.98 | $0.98 | 1,855 |
| 2023-03-13 | $1.00 | $1.00 | 189 |
| 2023-03-10 | $0.99 | $0.99 | 1,750 |
| 2023-03-09 | $0.91 | $0.91 | 15,810 |
| 2023-03-08 | $1.04 | $1.04 | 235 |
| 2023-03-07 | $1.02 | $1.02 | 1,760 |
| 2023-03-06 | $1.06 | $1.06 | 4,412 |
| 2023-03-03 | $1.06 | $1.06 | 1,377 |
| 2023-03-02 | $1.02 | $1.02 | 3,823 |
| 2023-03-01 | $1.03 | $1.03 | 65 |
| 2023-02-28 | $1.02 | $1.02 | 3,200 |
| 2023-02-27 | $1.00 | $1.00 | 630 |
| 2023-02-24 | $0.94 | $0.94 | 215 |
| 2023-02-23 | $0.86 | $0.86 | 270 |
| 2023-02-22 | $1.00 | $1.00 | 10 |
| 2023-02-21 | $1.05 | $1.05 | 3,257 |
| 2023-02-17 | $1.02 | $1.02 | 3,834 |
| 2023-02-16 | $0.86 | $0.86 | 2,316 |
| 2023-02-15 | $1.04 | $1.04 | 565 |
| 2023-02-14 | $1.02 | $1.02 | 776 |
| 2023-02-13 | $1.06 | $1.06 | 4,420 |
| 2023-02-10 | $1.06 | $1.06 | 18,956 |
| 2023-02-09 | $1.14 | $1.14 | 6,980 |
| 2023-02-08 | $1.00 | $1.00 | 1,910 |
| 2023-02-07 | $1.00 | $1.00 | 3,909 |
| 2023-02-06 | $1.06 | $1.06 | 1,000 |
| 2023-02-03 | $1.08 | $1.08 | 511 |
| 2023-02-02 | $1.04 | $1.04 | 5,203 |
| 2023-02-01 | $1.00 | $1.00 | 9,020 |
| 2023-01-31 | $0.87 | $0.87 | 2,085 |
| 2023-01-30 | $0.96 | $0.96 | 3,264 |
| 2023-01-27 | $1.00 | $1.00 | 4,005 |
| 2023-01-26 | $0.87 | $0.87 | 358 |
| 2023-01-25 | $1.00 | $1.00 | 5,904 |
| 2023-01-24 | $0.94 | $0.94 | 1,200 |
| 2023-01-23 | $0.90 | $0.90 | 12,842 |
| 2023-01-20 | $0.80 | $0.80 | 3,383 |
| 2023-01-19 | $0.77 | $0.77 | 4,173 |
| 2023-01-18 | $0.76 | $0.76 | 245 |
| 2023-01-17 | $0.73 | $0.73 | 1,300 |
| 2023-01-13 | $0.77 | $0.77 | 5,131 |
| 2023-01-12 | $0.79 | $0.79 | 3,086 |
| 2023-01-11 | $0.75 | $0.75 | 0 |
| 2023-01-10 | $0.75 | $0.75 | 576 |
| 2023-01-09 | $0.79 | $0.79 | 1,722 |
| 2023-01-06 | $0.72 | $0.72 | 722 |
| 2023-01-05 | $0.66 | $0.66 | 0 |
| 2023-01-04 | $0.66 | $0.66 | 7,760 |
| 2023-01-03 | $0.72 | $0.72 | 0 |