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
- 2020-04-29 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 | $0.70 | $0.70 | 40,400 |
| 2023-12-28 | $0.71 | $0.71 | 143,100 |
| 2023-12-27 | $0.67 | $0.67 | 102,600 |
| 2023-12-26 | $0.71 | $0.71 | 47,200 |
| 2023-12-22 | $0.69 | $0.69 | 157,800 |
| 2023-12-21 | $0.66 | $0.66 | 69,800 |
| 2023-12-20 | $0.68 | $0.68 | 290,300 |
| 2023-12-19 | $0.54 | $0.54 | 289,300 |
| 2023-12-18 | $0.49 | $0.49 | 29,800 |
| 2023-12-15 | $0.51 | $0.51 | 13,000 |
| 2023-12-14 | $0.48 | $0.48 | 12,400 |
| 2023-12-13 | $0.46 | $0.46 | 10,500 |
| 2023-12-12 | $0.44 | $0.44 | 12,100 |
| 2023-12-11 | $0.49 | $0.49 | 2,700 |
| 2023-12-08 | $0.54 | $0.54 | 21,100 |
| 2023-12-07 | $0.55 | $0.55 | 24,900 |
| 2023-12-06 | $0.53 | $0.53 | 3,400 |
| 2023-12-05 | $0.51 | $0.51 | 16,600 |
| 2023-12-04 | $0.52 | $0.52 | 14,200 |
| 2023-12-01 | $0.49 | $0.49 | 4,500 |
| 2023-11-30 | $0.43 | $0.43 | 300,000 |
| 2023-11-29 | $0.46 | $0.46 | 106,100 |
| 2023-11-28 | $0.48 | $0.48 | 11,300 |
| 2023-11-27 | $0.44 | $0.44 | 3,900 |
| 2023-11-24 | $0.47 | $0.47 | 15,500 |
| 2023-11-22 | $0.50 | $0.50 | 5,600 |
| 2023-11-21 | $0.51 | $0.51 | 12,900 |
| 2023-11-20 | $0.49 | $0.49 | 22,200 |
| 2023-11-17 | $0.48 | $0.48 | 42,600 |
| 2023-11-16 | $0.41 | $0.41 | 16,300 |
| 2023-11-15 | $0.41 | $0.41 | 1,500 |
| 2023-11-14 | $0.38 | $0.38 | 5,300 |
| 2023-11-13 | $0.38 | $0.38 | 3,000 |
| 2023-11-10 | $0.39 | $0.39 | 0 |
| 2023-11-09 | $0.39 | $0.39 | 12,000 |
| 2023-11-08 | $0.40 | $0.40 | 32,600 |
| 2023-11-07 | $0.42 | $0.42 | 2,200 |
| 2023-11-06 | $0.42 | $0.42 | 8,500 |
| 2023-11-03 | $0.40 | $0.40 | 24,400 |
| 2023-11-02 | $0.38 | $0.38 | 13,800 |
| 2023-11-01 | $0.32 | $0.32 | 75,100 |
| 2023-10-31 | $0.29 | $0.29 | 39,000 |
| 2023-10-30 | $0.27 | $0.27 | 2,300 |
| 2023-10-27 | $0.27 | $0.27 | 4,400 |
| 2023-10-26 | $0.27 | $0.27 | 2,000 |
| 2023-10-25 | $0.28 | $0.28 | 200 |
| 2023-10-24 | $0.28 | $0.28 | 16,500 |
| 2023-10-23 | $0.26 | $0.26 | 10,000 |
| 2023-10-20 | $0.28 | $0.28 | 7,800 |
| 2023-10-19 | $0.28 | $0.28 | 30,000 |
| 2023-10-18 | $0.27 | $0.27 | 6,700 |
| 2023-10-17 | $0.26 | $0.26 | 36,000 |
| 2023-10-16 | $0.32 | $0.32 | 9,400 |
| 2023-10-13 | $0.27 | $0.27 | 1,500 |
| 2023-10-12 | $0.26 | $0.26 | 2,400 |
| 2023-10-11 | $0.25 | $0.25 | 1,000 |
| 2023-10-10 | $0.26 | $0.26 | 400 |
| 2023-10-09 | $0.24 | $0.24 | 5,000 |
| 2023-10-06 | $0.24 | $0.24 | 2,000 |
| 2023-10-05 | $0.25 | $0.25 | 89,500 |
| 2023-10-04 | $0.26 | $0.26 | 1,500 |
| 2023-10-03 | $0.26 | $0.26 | 73,400 |
| 2023-10-02 | $0.30 | $0.30 | 500 |
| 2023-09-29 | $0.32 | $0.32 | 11,500 |
| 2023-09-28 | $0.31 | $0.31 | 4,200 |
| 2023-09-27 | $0.35 | $0.35 | 12,900 |
| 2023-09-26 | $0.37 | $0.37 | 3,100 |
| 2023-09-25 | $0.39 | $0.39 | 106,500 |
| 2023-09-22 | $0.41 | $0.41 | 7,400 |
| 2023-09-21 | $0.42 | $0.42 | 1,800 |
| 2023-09-20 | $0.38 | $0.38 | 103,200 |
| 2023-09-19 | $0.36 | $0.36 | 500 |
| 2023-09-18 | $0.35 | $0.35 | 3,200 |
| 2023-09-15 | $0.36 | $0.36 | 30,300 |
| 2023-09-14 | $0.38 | $0.38 | 36,500 |
| 2023-09-13 | $0.35 | $0.35 | 35,400 |
| 2023-09-12 | $0.29 | $0.29 | 14,300 |
| 2023-09-11 | $0.26 | $0.26 | 6,000 |
| 2023-09-08 | $0.31 | $0.31 | 7,200 |
| 2023-09-07 | $0.30 | $0.30 | 3,100 |
| 2023-09-06 | $0.30 | $0.30 | 3,500 |
| 2023-09-05 | $0.28 | $0.28 | 209,900 |
| 2023-09-01 | $0.26 | $0.26 | 155,400 |
| 2023-08-31 | $0.28 | $0.28 | 4,500 |
| 2023-08-30 | $0.28 | $0.28 | 400 |
| 2023-08-29 | $0.28 | $0.28 | 97,800 |
| 2023-08-28 | $0.32 | $0.32 | 300 |
| 2023-08-25 | $0.31 | $0.31 | 163,200 |
| 2023-08-24 | $0.30 | $0.30 | 9,300 |
| 2023-08-23 | $0.32 | $0.32 | 78,300 |
| 2023-08-22 | $0.30 | $0.30 | 1,200 |
| 2023-08-21 | $0.31 | $0.31 | 1,200 |
| 2023-08-18 | $0.32 | $0.32 | 0 |
| 2023-08-17 | $0.32 | $0.32 | 0 |
| 2023-08-16 | $0.32 | $0.32 | 500 |
| 2023-08-15 | $0.32 | $0.32 | 2,500 |
| 2023-08-14 | $0.32 | $0.32 | 3,500 |
| 2023-08-11 | $0.30 | $0.30 | 500 |
| 2023-08-10 | $0.30 | $0.30 | 4,100 |
| 2023-08-09 | $0.31 | $0.31 | 200 |
| 2023-08-08 | $0.30 | $0.30 | 0 |
| 2023-08-07 | $0.30 | $0.30 | 9,800 |
| 2023-08-04 | $0.29 | $0.29 | 1,200 |
| 2023-08-03 | $0.30 | $0.30 | 24,500 |
| 2023-08-02 | $0.29 | $0.29 | 60,500 |
| 2023-08-01 | $0.32 | $0.32 | 25,500 |
| 2023-07-31 | $0.36 | $0.36 | 27,900 |
| 2023-07-28 | $0.34 | $0.34 | 63,200 |
| 2023-07-27 | $0.32 | $0.32 | 0 |
| 2023-07-26 | $0.32 | $0.32 | 1,300 |
| 2023-07-25 | $0.31 | $0.31 | 2,000 |
| 2023-07-24 | $0.33 | $0.33 | 100 |
| 2023-07-21 | $0.31 | $0.31 | 37,600 |
| 2023-07-20 | $0.35 | $0.35 | 14,100 |
| 2023-07-19 | $0.35 | $0.35 | 22,000 |
| 2023-07-18 | $0.35 | $0.35 | 17,400 |
| 2023-07-17 | $0.34 | $0.34 | 26,300 |
| 2023-07-14 | $0.36 | $0.36 | 2,500 |
| 2023-07-13 | $0.35 | $0.35 | 40,200 |
| 2023-07-12 | $0.32 | $0.32 | 0 |
| 2023-07-11 | $0.32 | $0.32 | 10,800 |
| 2023-07-10 | $0.35 | $0.35 | 1,200 |
| 2023-07-07 | $0.34 | $0.34 | 1,000 |
| 2023-07-06 | $0.37 | $0.37 | 0 |
| 2023-07-05 | $0.37 | $0.37 | 58,500 |
| 2023-07-03 | $0.34 | $0.34 | 16,000 |
| 2023-06-30 | $0.32 | $0.32 | 4,500 |
| 2023-06-29 | $0.33 | $0.33 | 7,200 |
| 2023-06-28 | $0.32 | $0.32 | 600 |
| 2023-06-27 | $0.33 | $0.33 | 0 |
| 2023-06-26 | $0.33 | $0.33 | 14,200 |
| 2023-06-23 | $0.30 | $0.30 | 2,000 |
| 2023-06-22 | $0.31 | $0.31 | 7,400 |
| 2023-06-21 | $0.31 | $0.31 | 10,500 |
| 2023-06-20 | $0.31 | $0.31 | 18,800 |
| 2023-06-16 | $0.32 | $0.32 | 3,100 |
| 2023-06-15 | $0.33 | $0.33 | 7,400 |
| 2023-06-14 | $0.34 | $0.34 | 38,400 |
| 2023-06-13 | $0.31 | $0.31 | 22,900 |
| 2023-06-12 | $0.31 | $0.31 | 19,200 |
| 2023-06-09 | $0.31 | $0.31 | 27,900 |
| 2023-06-08 | $0.33 | $0.33 | 1,000 |
| 2023-06-07 | $0.33 | $0.33 | 6,000 |
| 2023-06-06 | $0.33 | $0.33 | 3,000 |
| 2023-06-05 | $0.36 | $0.36 | 6,000 |
| 2023-06-02 | $0.32 | $0.32 | 4,500 |
| 2023-06-01 | $0.30 | $0.30 | 0 |
| 2023-05-31 | $0.30 | $0.30 | 31,300 |
| 2023-05-30 | $0.36 | $0.36 | 10,000 |
| 2023-05-26 | $0.36 | $0.36 | 0 |
| 2023-05-25 | $0.36 | $0.36 | 37,000 |
| 2023-05-24 | $0.36 | $0.36 | 9,000 |
| 2023-05-23 | $0.37 | $0.37 | 3,000 |
| 2023-05-22 | $0.39 | $0.39 | 0 |
| 2023-05-19 | $0.39 | $0.39 | 6,300 |
| 2023-05-18 | $0.40 | $0.40 | 51,000 |
| 2023-05-17 | $0.37 | $0.37 | 30,500 |
| 2023-05-16 | $0.37 | $0.37 | 6,500 |
| 2023-05-15 | $0.38 | $0.38 | 21,600 |
| 2023-05-12 | $0.35 | $0.35 | 22,700 |
| 2023-05-11 | $0.37 | $0.37 | 17,300 |
| 2023-05-10 | $0.39 | $0.39 | 500 |
| 2023-05-09 | $0.40 | $0.40 | 24,500 |
| 2023-05-08 | $0.43 | $0.43 | 28,500 |
| 2023-05-05 | $0.42 | $0.42 | 8,800 |
| 2023-05-04 | $0.40 | $0.40 | 39,700 |
| 2023-05-03 | $0.40 | $0.40 | 38,900 |
| 2023-05-02 | $0.45 | $0.45 | 34,400 |
| 2023-05-01 | $0.40 | $0.40 | 10,000 |
| 2023-04-28 | $0.41 | $0.41 | 24,400 |
| 2023-04-27 | $0.44 | $0.44 | 8,200 |
| 2023-04-26 | $0.43 | $0.43 | 25,000 |
| 2023-04-25 | $0.45 | $0.45 | 44,100 |
| 2023-04-24 | $0.46 | $0.46 | 61,100 |
| 2023-04-21 | $0.49 | $0.49 | 40,500 |
| 2023-04-20 | $0.49 | $0.49 | 176,000 |
| 2023-04-19 | $0.50 | $0.49 | 288,500 |
| 2023-04-18 | $0.44 | $0.44 | 16,100 |
| 2023-04-17 | $0.46 | $0.46 | 20,400 |
| 2023-04-14 | $0.47 | $0.47 | 20,100 |
| 2023-04-13 | $0.49 | $0.49 | 63,400 |
| 2023-04-12 | $0.48 | $0.48 | 16,800 |
| 2023-04-11 | $0.49 | $0.49 | 27,500 |
| 2023-04-10 | $0.47 | $0.47 | 13,100 |
| 2023-04-06 | $0.46 | $0.46 | 1,300 |
| 2023-04-05 | $0.48 | $0.48 | 8,100 |
| 2023-04-04 | $0.43 | $0.43 | 3,200 |
| 2023-04-03 | $0.40 | $0.40 | 15,500 |
| 2023-03-31 | $0.42 | $0.42 | 15,000 |
| 2023-03-30 | $0.45 | $0.45 | 12,100 |
| 2023-03-29 | $0.44 | $0.44 | 16,000 |
| 2023-03-28 | $0.44 | $0.44 | 11,000 |
| 2023-03-27 | $0.43 | $0.43 | 25,100 |
| 2023-03-24 | $0.44 | $0.44 | 8,900 |
| 2023-03-23 | $0.45 | $0.45 | 26,300 |
| 2023-03-22 | $0.42 | $0.42 | 29,500 |
| 2023-03-21 | $0.38 | $0.38 | 100 |
| 2023-03-20 | $0.38 | $0.38 | 15,200 |
| 2023-03-17 | $0.36 | $0.36 | 30,500 |
| 2023-03-16 | $0.33 | $0.33 | 14,300 |
| 2023-03-15 | $0.33 | $0.33 | 15,300 |
| 2023-03-14 | $0.33 | $0.33 | 11,500 |
| 2023-03-13 | $0.32 | $0.32 | 22,000 |
| 2023-03-10 | $0.30 | $0.30 | 53,700 |
| 2023-03-09 | $0.31 | $0.31 | 5,000 |
| 2023-03-08 | $0.31 | $0.31 | 5,000 |
| 2023-03-07 | $0.33 | $0.33 | 2,000 |
| 2023-03-06 | $0.34 | $0.34 | 31,200 |
| 2023-03-03 | $0.31 | $0.31 | 10,000 |
| 2023-03-02 | $0.31 | $0.31 | 7,700 |
| 2023-03-01 | $0.33 | $0.33 | 93,700 |
| 2023-02-28 | $0.28 | $0.28 | 41,900 |
| 2023-02-27 | $0.31 | $0.31 | 18,700 |
| 2023-02-24 | $0.30 | $0.30 | 11,900 |
| 2023-02-23 | $0.30 | $0.30 | 42,400 |
| 2023-02-22 | $0.31 | $0.31 | 2,800 |
| 2023-02-21 | $0.29 | $0.29 | 6,600 |
| 2023-02-17 | $0.28 | $0.28 | 26,000 |
| 2023-02-16 | $0.28 | $0.28 | 59,000 |
| 2023-02-15 | $0.31 | $0.31 | 40,500 |
| 2023-02-14 | $0.32 | $0.32 | 27,500 |
| 2023-02-13 | $0.33 | $0.33 | 10,000 |
| 2023-02-10 | $0.33 | $0.33 | 34,200 |
| 2023-02-09 | $0.36 | $0.36 | 1,600 |
| 2023-02-08 | $0.37 | $0.37 | 10,700 |
| 2023-02-07 | $0.38 | $0.38 | 12,100 |
| 2023-02-06 | $0.42 | $0.42 | 17,100 |
| 2023-02-03 | $0.41 | $0.41 | 79,300 |
| 2023-02-02 | $0.46 | $0.46 | 18,300 |
| 2023-02-01 | $0.45 | $0.45 | 17,000 |
| 2023-01-31 | $0.47 | $0.47 | 0 |
| 2023-01-30 | $0.47 | $0.47 | 231,900 |
| 2023-01-27 | $0.45 | $0.45 | 271,500 |
| 2023-01-26 | $0.53 | $0.53 | 6,100 |
| 2023-01-25 | $0.55 | $0.55 | 10,500 |
| 2023-01-24 | $0.57 | $0.57 | 40,600 |
| 2023-01-23 | $0.56 | $0.56 | 102,100 |
| 2023-01-20 | $0.46 | $0.46 | 64,500 |
| 2023-01-19 | $0.44 | $0.44 | 81,500 |
| 2023-01-18 | $0.48 | $0.48 | 332,900 |
| 2023-01-17 | $0.49 | $0.49 | 191,400 |
| 2023-01-13 | $0.47 | $0.47 | 60,100 |
| 2023-01-12 | $0.44 | $0.44 | 35,500 |
| 2023-01-11 | $0.45 | $0.45 | 42,100 |
| 2023-01-10 | $0.42 | $0.42 | 21,900 |
| 2023-01-09 | $0.42 | $0.42 | 28,400 |
| 2023-01-06 | $0.39 | $0.39 | 34,500 |
| 2023-01-05 | $0.42 | $0.42 | 85,100 |
| 2023-01-04 | $0.33 | $0.33 | 238,200 |
| 2023-01-03 | $0.25 | $0.25 | 3,400 |