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
- 2001-08-10 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 | $0.39 | $0.39 | 163,300 |
| 2023-12-28 | $0.39 | $0.39 | 26,100 |
| 2023-12-27 | $0.37 | $0.37 | 113,600 |
| 2023-12-26 | $0.36 | $0.36 | 11,300 |
| 2023-12-22 | $0.35 | $0.35 | 78,900 |
| 2023-12-21 | $0.32 | $0.32 | 14,100 |
| 2023-12-20 | $0.32 | $0.32 | 10,000 |
| 2023-12-19 | $0.33 | $0.33 | 14,000 |
| 2023-12-18 | $0.33 | $0.33 | 7,500 |
| 2023-12-15 | $0.32 | $0.32 | 25,900 |
| 2023-12-14 | $0.32 | $0.32 | 12,400 |
| 2023-12-13 | $0.30 | $0.30 | 3,600 |
| 2023-12-12 | $0.31 | $0.31 | 9,600 |
| 2023-12-11 | $0.32 | $0.32 | 13,000 |
| 2023-12-08 | $0.32 | $0.32 | 32,200 |
| 2023-12-07 | $0.33 | $0.33 | 26,400 |
| 2023-12-06 | $0.32 | $0.32 | 6,700 |
| 2023-12-05 | $0.33 | $0.33 | 13,700 |
| 2023-12-04 | $0.32 | $0.32 | 51,800 |
| 2023-12-01 | $0.34 | $0.34 | 37,000 |
| 2023-11-30 | $0.31 | $0.31 | 11,800 |
| 2023-11-29 | $0.32 | $0.32 | 119,700 |
| 2023-11-28 | $0.28 | $0.28 | 28,700 |
| 2023-11-27 | $0.26 | $0.26 | 9,500 |
| 2023-11-24 | $0.25 | $0.25 | 4,000 |
| 2023-11-22 | $0.24 | $0.24 | 29,900 |
| 2023-11-21 | $0.25 | $0.25 | 91,100 |
| 2023-11-20 | $0.25 | $0.25 | 1,000 |
| 2023-11-17 | $0.26 | $0.26 | 10,600 |
| 2023-11-16 | $0.26 | $0.26 | 20,800 |
| 2023-11-15 | $0.25 | $0.25 | 1,500 |
| 2023-11-14 | $0.25 | $0.25 | 9,700 |
| 2023-11-13 | $0.25 | $0.25 | 6,500 |
| 2023-11-10 | $0.25 | $0.25 | 10,100 |
| 2023-11-09 | $0.25 | $0.25 | 45,600 |
| 2023-11-08 | $0.25 | $0.25 | 11,000 |
| 2023-11-07 | $0.26 | $0.26 | 20,200 |
| 2023-11-06 | $0.26 | $0.26 | 14,300 |
| 2023-11-03 | $0.26 | $0.26 | 39,800 |
| 2023-11-02 | $0.27 | $0.27 | 24,500 |
| 2023-11-01 | $0.27 | $0.27 | 4,500 |
| 2023-10-31 | $0.26 | $0.26 | 2,500 |
| 2023-10-30 | $0.27 | $0.27 | 47,500 |
| 2023-10-27 | $0.27 | $0.27 | 22,200 |
| 2023-10-26 | $0.26 | $0.26 | 6,300 |
| 2023-10-25 | $0.27 | $0.27 | 2,900 |
| 2023-10-24 | $0.28 | $0.28 | 19,900 |
| 2023-10-23 | $0.29 | $0.29 | 16,900 |
| 2023-10-20 | $0.29 | $0.29 | 23,700 |
| 2023-10-19 | $0.31 | $0.31 | 187,400 |
| 2023-10-18 | $0.29 | $0.29 | 3,000 |
| 2023-10-17 | $0.29 | $0.29 | 37,500 |
| 2023-10-16 | $0.30 | $0.30 | 48,600 |
| 2023-10-13 | $0.30 | $0.30 | 74,600 |
| 2023-10-12 | $0.28 | $0.28 | 746,100 |
| 2023-10-11 | $0.27 | $0.27 | 26,000 |
| 2023-10-10 | $0.26 | $0.26 | 273,500 |
| 2023-10-09 | $0.26 | $0.26 | 0 |
| 2023-10-06 | $0.26 | $0.26 | 42,900 |
| 2023-10-05 | $0.26 | $0.26 | 45,000 |
| 2023-10-04 | $0.26 | $0.26 | 82,800 |
| 2023-10-03 | $0.26 | $0.26 | 76,300 |
| 2023-10-02 | $0.26 | $0.26 | 26,300 |
| 2023-09-29 | $0.28 | $0.28 | 3,000 |
| 2023-09-28 | $0.28 | $0.28 | 1,500 |
| 2023-09-27 | $0.29 | $0.29 | 500 |
| 2023-09-26 | $0.29 | $0.29 | 9,600 |
| 2023-09-25 | $0.29 | $0.29 | 5,500 |
| 2023-09-22 | $0.29 | $0.29 | 12,500 |
| 2023-09-21 | $0.29 | $0.29 | 7,400 |
| 2023-09-20 | $0.29 | $0.29 | 0 |
| 2023-09-19 | $0.29 | $0.29 | 41,000 |
| 2023-09-18 | $0.29 | $0.29 | 26,000 |
| 2023-09-15 | $0.29 | $0.29 | 122,900 |
| 2023-09-14 | $0.30 | $0.30 | 32,100 |
| 2023-09-13 | $0.30 | $0.30 | 600 |
| 2023-09-12 | $0.29 | $0.29 | 4,500 |
| 2023-09-11 | $0.30 | $0.30 | 5,800 |
| 2023-09-08 | $0.31 | $0.31 | 32,300 |
| 2023-09-07 | $0.31 | $0.31 | 12,200 |
| 2023-09-06 | $0.32 | $0.32 | 5,000 |
| 2023-09-05 | $0.32 | $0.32 | 22,800 |
| 2023-09-01 | $0.32 | $0.32 | 25,500 |
| 2023-08-31 | $0.33 | $0.33 | 10,000 |
| 2023-08-30 | $0.34 | $0.34 | 6,500 |
| 2023-08-29 | $0.34 | $0.34 | 9,200 |
| 2023-08-28 | $0.33 | $0.33 | 19,000 |
| 2023-08-25 | $0.30 | $0.30 | 300 |
| 2023-08-24 | $0.30 | $0.30 | 134,000 |
| 2023-08-23 | $0.31 | $0.31 | 4,200 |
| 2023-08-22 | $0.31 | $0.31 | 2,400 |
| 2023-08-21 | $0.31 | $0.31 | 37,500 |
| 2023-08-18 | $0.30 | $0.30 | 28,000 |
| 2023-08-17 | $0.31 | $0.31 | 23,300 |
| 2023-08-16 | $0.30 | $0.30 | 2,000 |
| 2023-08-15 | $0.32 | $0.32 | 17,700 |
| 2023-08-14 | $0.33 | $0.33 | 14,500 |
| 2023-08-11 | $0.35 | $0.35 | 15,100 |
| 2023-08-10 | $0.34 | $0.34 | 329,600 |
| 2023-08-09 | $0.32 | $0.32 | 45,400 |
| 2023-08-08 | $0.31 | $0.31 | 97,500 |
| 2023-08-07 | $0.34 | $0.34 | 1,800 |
| 2023-08-04 | $0.33 | $0.33 | 24,200 |
| 2023-08-03 | $0.33 | $0.33 | 21,000 |
| 2023-08-02 | $0.33 | $0.33 | 3,600 |
| 2023-08-01 | $0.36 | $0.36 | 107,000 |
| 2023-07-31 | $0.36 | $0.36 | 9,900 |
| 2023-07-28 | $0.36 | $0.36 | 9,900 |
| 2023-07-27 | $0.36 | $0.36 | 6,400 |
| 2023-07-26 | $0.36 | $0.36 | 30,400 |
| 2023-07-25 | $0.36 | $0.36 | 10,300 |
| 2023-07-24 | $0.38 | $0.38 | 7,800 |
| 2023-07-21 | $0.35 | $0.35 | 6,000 |
| 2023-07-20 | $0.37 | $0.37 | 14,300 |
| 2023-07-19 | $0.35 | $0.35 | 2,000 |
| 2023-07-18 | $0.34 | $0.34 | 25,000 |
| 2023-07-17 | $0.34 | $0.34 | 2,800 |
| 2023-07-14 | $0.34 | $0.34 | 6,600 |
| 2023-07-13 | $0.33 | $0.33 | 100 |
| 2023-07-12 | $0.34 | $0.34 | 19,400 |
| 2023-07-11 | $0.33 | $0.33 | 6,800 |
| 2023-07-10 | $0.32 | $0.32 | 14,600 |
| 2023-07-07 | $0.32 | $0.32 | 100 |
| 2023-07-06 | $0.31 | $0.31 | 600 |
| 2023-07-05 | $0.32 | $0.32 | 47,000 |
| 2023-07-03 | $0.32 | $0.32 | 13,800 |
| 2023-06-30 | $0.33 | $0.33 | 88,300 |
| 2023-06-29 | $0.34 | $0.34 | 16,800 |
| 2023-06-28 | $0.33 | $0.33 | 44,000 |
| 2023-06-27 | $0.35 | $0.35 | 9,000 |
| 2023-06-26 | $0.35 | $0.35 | 10,000 |
| 2023-06-23 | $0.35 | $0.35 | 15,200 |
| 2023-06-22 | $0.35 | $0.35 | 49,700 |
| 2023-06-21 | $0.36 | $0.36 | 77,300 |
| 2023-06-20 | $0.36 | $0.36 | 300 |
| 2023-06-16 | $0.37 | $0.37 | 39,100 |
| 2023-06-15 | $0.37 | $0.37 | 48,300 |
| 2023-06-14 | $0.38 | $0.38 | 17,500 |
| 2023-06-13 | $0.38 | $0.38 | 35,700 |
| 2023-06-12 | $0.40 | $0.40 | 147,000 |
| 2023-06-09 | $0.39 | $0.39 | 45,800 |
| 2023-06-08 | $0.40 | $0.40 | 0 |
| 2023-06-07 | $0.40 | $0.40 | 18,000 |
| 2023-06-06 | $0.40 | $0.40 | 49,300 |
| 2023-06-05 | $0.42 | $0.42 | 10,500 |
| 2023-06-02 | $0.42 | $0.42 | 52,100 |
| 2023-06-01 | $0.42 | $0.42 | 9,400 |
| 2023-05-31 | $0.42 | $0.42 | 12,300 |
| 2023-05-30 | $0.41 | $0.41 | 39,600 |
| 2023-05-26 | $0.44 | $0.44 | 26,400 |
| 2023-05-25 | $0.43 | $0.43 | 95,100 |
| 2023-05-24 | $0.44 | $0.44 | 78,700 |
| 2023-05-23 | $0.48 | $0.48 | 88,800 |
| 2023-05-22 | $0.50 | $0.50 | 12,100 |
| 2023-05-19 | $0.47 | $0.47 | 19,100 |
| 2023-05-18 | $0.48 | $0.48 | 15,600 |
| 2023-05-17 | $0.47 | $0.47 | 18,000 |
| 2023-05-16 | $0.47 | $0.47 | 32,300 |
| 2023-05-15 | $0.48 | $0.48 | 49,500 |
| 2023-05-12 | $0.49 | $0.49 | 35,900 |
| 2023-05-11 | $0.48 | $0.48 | 30,400 |
| 2023-05-10 | $0.51 | $0.51 | 25,700 |
| 2023-05-09 | $0.49 | $0.49 | 125,400 |
| 2023-05-08 | $0.49 | $0.49 | 47,800 |
| 2023-05-05 | $0.51 | $0.51 | 91,300 |
| 2023-05-04 | $0.50 | $0.50 | 89,800 |
| 2023-05-03 | $0.49 | $0.49 | 270,300 |
| 2023-05-02 | $0.48 | $0.48 | 194,000 |
| 2023-05-01 | $0.41 | $0.41 | 276,500 |
| 2023-04-28 | $0.37 | $0.37 | 81,100 |
| 2023-04-27 | $0.35 | $0.35 | 9,000 |
| 2023-04-26 | $0.35 | $0.35 | 1,200 |
| 2023-04-25 | $0.35 | $0.35 | 10,300 |
| 2023-04-24 | $0.36 | $0.36 | 47,300 |
| 2023-04-21 | $0.33 | $0.33 | 6,500 |
| 2023-04-20 | $0.34 | $0.34 | 13,100 |
| 2023-04-19 | $0.36 | $0.36 | 26,500 |
| 2023-04-18 | $0.36 | $0.36 | 24,500 |
| 2023-04-17 | $0.36 | $0.36 | 800 |
| 2023-04-14 | $0.36 | $0.36 | 52,000 |
| 2023-04-13 | $0.35 | $0.35 | 47,200 |
| 2023-04-12 | $0.35 | $0.35 | 42,900 |
| 2023-04-11 | $0.35 | $0.35 | 57,500 |
| 2023-04-10 | $0.34 | $0.34 | 20,400 |
| 2023-04-06 | $0.34 | $0.34 | 39,000 |
| 2023-04-05 | $0.35 | $0.35 | 68,300 |
| 2023-04-04 | $0.32 | $0.32 | 58,500 |
| 2023-04-03 | $0.32 | $0.32 | 41,000 |
| 2023-03-31 | $0.31 | $0.31 | 13,000 |
| 2023-03-30 | $0.32 | $0.32 | 52,000 |
| 2023-03-29 | $0.32 | $0.32 | 300 |
| 2023-03-28 | $0.32 | $0.32 | 3,700 |
| 2023-03-27 | $0.31 | $0.31 | 107,000 |
| 2023-03-24 | $0.32 | $0.32 | 4,800 |
| 2023-03-23 | $0.31 | $0.31 | 22,000 |
| 2023-03-22 | $0.30 | $0.30 | 8,000 |
| 2023-03-21 | $0.31 | $0.31 | 11,700 |
| 2023-03-20 | $0.32 | $0.32 | 4,100 |
| 2023-03-17 | $0.32 | $0.32 | 30,000 |
| 2023-03-16 | $0.32 | $0.32 | 19,500 |
| 2023-03-15 | $0.32 | $0.32 | 33,700 |
| 2023-03-14 | $0.32 | $0.32 | 0 |
| 2023-03-13 | $0.32 | $0.32 | 25,100 |
| 2023-03-10 | $0.32 | $0.32 | 9,000 |
| 2023-03-09 | $0.33 | $0.33 | 35,600 |
| 2023-03-08 | $0.34 | $0.34 | 2,000 |
| 2023-03-07 | $0.34 | $0.34 | 125,700 |
| 2023-03-06 | $0.35 | $0.35 | 32,200 |
| 2023-03-03 | $0.35 | $0.35 | 106,900 |
| 2023-03-02 | $0.31 | $0.31 | 1,200 |
| 2023-03-01 | $0.31 | $0.31 | 23,200 |
| 2023-02-28 | $0.30 | $0.30 | 86,500 |
| 2023-02-27 | $0.31 | $0.31 | 10,900 |
| 2023-02-24 | $0.30 | $0.30 | 37,000 |
| 2023-02-23 | $0.29 | $0.29 | 86,300 |
| 2023-02-22 | $0.30 | $0.30 | 23,300 |
| 2023-02-21 | $0.30 | $0.30 | 26,600 |
| 2023-02-17 | $0.31 | $0.31 | 9,000 |
| 2023-02-16 | $0.31 | $0.31 | 43,200 |
| 2023-02-15 | $0.32 | $0.32 | 75,000 |
| 2023-02-14 | $0.32 | $0.32 | 5,600 |
| 2023-02-13 | $0.32 | $0.32 | 23,400 |
| 2023-02-10 | $0.31 | $0.31 | 170,300 |
| 2023-02-09 | $0.32 | $0.32 | 31,100 |
| 2023-02-08 | $0.33 | $0.33 | 7,800 |
| 2023-02-07 | $0.32 | $0.32 | 16,200 |
| 2023-02-06 | $0.33 | $0.33 | 94,700 |
| 2023-02-03 | $0.33 | $0.33 | 17,100 |
| 2023-02-02 | $0.34 | $0.34 | 27,200 |
| 2023-02-01 | $0.33 | $0.33 | 23,500 |
| 2023-01-31 | $0.34 | $0.34 | 9,300 |
| 2023-01-30 | $0.34 | $0.34 | 54,300 |
| 2023-01-27 | $0.36 | $0.36 | 38,100 |
| 2023-01-26 | $0.36 | $0.36 | 58,100 |
| 2023-01-25 | $0.36 | $0.36 | 19,600 |
| 2023-01-24 | $0.35 | $0.35 | 14,400 |
| 2023-01-23 | $0.35 | $0.35 | 50,900 |
| 2023-01-20 | $0.36 | $0.36 | 30,500 |
| 2023-01-19 | $0.36 | $0.36 | 15,500 |
| 2023-01-18 | $0.36 | $0.36 | 72,600 |
| 2023-01-17 | $0.36 | $0.36 | 77,700 |
| 2023-01-13 | $0.36 | $0.36 | 15,400 |
| 2023-01-12 | $0.35 | $0.35 | 8,100 |
| 2023-01-11 | $0.35 | $0.35 | 35,000 |
| 2023-01-10 | $0.35 | $0.35 | 0 |
| 2023-01-09 | $0.35 | $0.35 | 21,000 |
| 2023-01-06 | $0.34 | $0.34 | 56,800 |
| 2023-01-05 | $0.33 | $0.33 | 10,000 |
| 2023-01-04 | $0.35 | $0.35 | 18,600 |
| 2023-01-03 | $0.33 | $0.33 | 8,200 |