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
- 1996-10-28 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 | $0.39 | $0.39 | 178 |
| 2023-12-28 | $0.42 | $0.42 | 1,314 |
| 2023-12-27 | $0.34 | $0.34 | 105 |
| 2023-12-26 | $0.38 | $0.38 | 0 |
| 2023-12-22 | $0.38 | $0.38 | 0 |
| 2023-12-21 | $0.38 | $0.38 | 1,410 |
| 2023-12-20 | $0.40 | $0.40 | 1,125 |
| 2023-12-19 | $0.43 | $0.43 | 0 |
| 2023-12-18 | $0.43 | $0.43 | 0 |
| 2023-12-15 | $0.43 | $0.43 | 10 |
| 2023-12-14 | $0.43 | $0.43 | 0 |
| 2023-12-13 | $0.43 | $0.43 | 105 |
| 2023-12-12 | $0.43 | $0.43 | 2,590 |
| 2023-12-11 | $0.32 | $0.32 | 2,000 |
| 2023-12-08 | $0.35 | $0.35 | 300 |
| 2023-12-07 | $0.35 | $0.35 | 0 |
| 2023-12-06 | $0.35 | $0.35 | 0 |
| 2023-12-05 | $0.35 | $0.35 | 470 |
| 2023-12-04 | $0.36 | $0.36 | 25 |
| 2023-12-01 | $0.34 | $0.34 | 15 |
| 2023-11-30 | $0.33 | $0.33 | 20 |
| 2023-11-29 | $0.33 | $0.33 | 80 |
| 2023-11-28 | $0.32 | $0.32 | 0 |
| 2023-11-27 | $0.32 | $0.32 | 350 |
| 2023-11-24 | $0.32 | $0.32 | 0 |
| 2023-11-22 | $0.32 | $0.32 | 0 |
| 2023-11-21 | $0.32 | $0.32 | 0 |
| 2023-11-20 | $0.32 | $0.32 | 0 |
| 2023-11-17 | $0.32 | $0.32 | 0 |
| 2023-11-16 | $0.32 | $0.32 | 98 |
| 2023-11-15 | $0.28 | $0.28 | 0 |
| 2023-11-14 | $0.28 | $0.28 | 400 |
| 2023-11-13 | $0.32 | $0.32 | 625 |
| 2023-11-10 | $0.34 | $0.34 | 17,858 |
| 2023-11-09 | $0.38 | $0.38 | 0 |
| 2023-11-08 | $0.38 | $0.38 | 45 |
| 2023-11-07 | $0.45 | $0.45 | 0 |
| 2023-11-06 | $0.45 | $0.45 | 5,110 |
| 2023-11-03 | $0.44 | $0.44 | 4,800 |
| 2023-11-02 | $0.45 | $0.45 | 641 |
| 2023-11-01 | $0.43 | $0.43 | 810 |
| 2023-10-31 | $0.41 | $0.41 | 0 |
| 2023-10-30 | $0.41 | $0.41 | 2,200 |
| 2023-10-27 | $0.44 | $0.44 | 2,530 |
| 2023-10-26 | $0.31 | $0.31 | 7,642 |
| 2023-10-25 | $0.36 | $0.36 | 432 |
| 2023-10-24 | $0.36 | $0.36 | 600 |
| 2023-10-23 | $0.41 | $0.41 | 400 |
| 2023-10-20 | $0.43 | $0.43 | 2,500 |
| 2023-10-19 | $0.37 | $0.37 | 0 |
| 2023-10-18 | $0.37 | $0.37 | 0 |
| 2023-10-17 | $0.37 | $0.37 | 0 |
| 2023-10-16 | $0.37 | $0.37 | 300 |
| 2023-10-13 | $0.33 | $0.33 | 0 |
| 2023-10-12 | $0.33 | $0.33 | 47 |
| 2023-10-11 | $0.32 | $0.32 | 0 |
| 2023-10-10 | $0.32 | $0.32 | 0 |
| 2023-10-09 | $0.32 | $0.32 | 0 |
| 2023-10-06 | $0.32 | $0.32 | 0 |
| 2023-10-05 | $0.32 | $0.32 | 0 |
| 2023-10-04 | $0.32 | $0.32 | 700 |
| 2023-10-03 | $0.37 | $0.37 | 0 |
| 2023-10-02 | $0.37 | $0.37 | 1,000 |
| 2023-09-29 | $0.37 | $0.37 | 20 |
| 2023-09-28 | $0.37 | $0.37 | 0 |
| 2023-09-27 | $0.37 | $0.37 | 100 |
| 2023-09-26 | $0.37 | $0.37 | 0 |
| 2023-09-25 | $0.37 | $0.37 | 250 |
| 2023-09-22 | $0.41 | $0.41 | 700 |
| 2023-09-21 | $0.41 | $0.41 | 0 |
| 2023-09-20 | $0.41 | $0.41 | 0 |
| 2023-09-19 | $0.41 | $0.41 | 0 |
| 2023-09-18 | $0.41 | $0.41 | 0 |
| 2023-09-15 | $0.41 | $0.41 | 5,000 |
| 2023-09-14 | $0.40 | $0.40 | 100 |
| 2023-09-13 | $0.37 | $0.37 | 0 |
| 2023-09-12 | $0.37 | $0.37 | 300 |
| 2023-09-11 | $0.31 | $0.31 | 2,600 |
| 2023-09-08 | $0.39 | $0.39 | 1,600 |
| 2023-09-07 | $0.35 | $0.35 | 200 |
| 2023-09-06 | $0.30 | $0.30 | 350 |
| 2023-09-05 | $0.31 | $0.31 | 70 |
| 2023-09-01 | $0.36 | $0.36 | 0 |
| 2023-08-31 | $0.36 | $0.36 | 800 |
| 2023-08-30 | $0.37 | $0.37 | 0 |
| 2023-08-29 | $0.37 | $0.37 | 2,000 |
| 2023-08-28 | $0.36 | $0.36 | 0 |
| 2023-08-25 | $0.36 | $0.36 | 3,402 |
| 2023-08-24 | $0.40 | $0.40 | 1,800 |
| 2023-08-23 | $0.37 | $0.37 | 263 |
| 2023-08-22 | $0.42 | $0.42 | 500 |
| 2023-08-21 | $0.42 | $0.42 | 4,020 |
| 2023-08-18 | $0.33 | $0.33 | 660 |
| 2023-08-17 | $0.37 | $0.37 | 2,500 |
| 2023-08-16 | $0.33 | $0.33 | 200 |
| 2023-08-15 | $0.49 | $0.49 | 326 |
| 2023-08-14 | $0.46 | $0.46 | 0 |
| 2023-08-11 | $0.46 | $0.46 | 3,921 |
| 2023-08-10 | $0.49 | $0.49 | 0 |
| 2023-08-09 | $0.49 | $0.49 | 0 |
| 2023-08-08 | $0.49 | $0.49 | 0 |
| 2023-08-07 | $0.49 | $0.49 | 300 |
| 2023-08-04 | $0.37 | $0.37 | 0 |
| 2023-08-03 | $0.37 | $0.37 | 155 |
| 2023-08-02 | $0.33 | $0.33 | 12,750 |
| 2023-08-01 | $0.35 | $0.35 | 500 |
| 2023-07-31 | $0.35 | $0.35 | 108 |
| 2023-07-28 | $0.40 | $0.40 | 0 |
| 2023-07-27 | $0.40 | $0.40 | 0 |
| 2023-07-26 | $0.40 | $0.40 | 600 |
| 2023-07-25 | $0.38 | $0.38 | 0 |
| 2023-07-24 | $0.38 | $0.38 | 0 |
| 2023-07-21 | $0.38 | $0.38 | 3,500 |
| 2023-07-20 | $0.44 | $0.44 | 50 |
| 2023-07-19 | $0.44 | $0.44 | 0 |
| 2023-07-18 | $0.44 | $0.44 | 200 |
| 2023-07-17 | $0.44 | $0.44 | 200 |
| 2023-07-14 | $0.40 | $0.40 | 1,406 |
| 2023-07-13 | $0.42 | $0.42 | 1,650 |
| 2023-07-12 | $0.41 | $0.41 | 0 |
| 2023-07-11 | $0.41 | $0.41 | 0 |
| 2023-07-10 | $0.41 | $0.41 | 1,400 |
| 2023-07-07 | $0.42 | $0.42 | 0 |
| 2023-07-06 | $0.42 | $0.42 | 0 |
| 2023-07-05 | $0.42 | $0.42 | 0 |
| 2023-07-03 | $0.42 | $0.42 | 300 |
| 2023-06-30 | $0.47 | $0.47 | 249 |
| 2023-06-29 | $0.44 | $0.43 | 4,000 |
| 2023-06-28 | $0.45 | $0.45 | 4,400 |
| 2023-06-27 | $0.50 | $0.50 | 100 |
| 2023-06-26 | $0.50 | $0.50 | 0 |
| 2023-06-23 | $0.50 | $0.50 | 4,662 |
| 2023-06-22 | $0.53 | $0.53 | 0 |
| 2023-06-21 | $0.53 | $0.53 | 100 |
| 2023-06-20 | $0.53 | $0.53 | 400 |
| 2023-06-16 | $0.52 | $0.52 | 0 |
| 2023-06-15 | $0.52 | $0.52 | 15 |
| 2023-06-14 | $0.53 | $0.53 | 10,040 |
| 2023-06-13 | $0.49 | $0.49 | 0 |
| 2023-06-12 | $0.49 | $0.49 | 600 |
| 2023-06-09 | $0.49 | $0.49 | 700 |
| 2023-06-08 | $0.43 | $0.43 | 0 |
| 2023-06-07 | $0.43 | $0.43 | 0 |
| 2023-06-06 | $0.43 | $0.43 | 2,340 |
| 2023-06-05 | $0.53 | $0.53 | 232 |
| 2023-06-02 | $0.42 | $0.42 | 10 |
| 2023-06-01 | $0.57 | $0.57 | 10 |
| 2023-05-31 | $0.50 | $0.50 | 0 |
| 2023-05-30 | $0.50 | $0.50 | 30 |
| 2023-05-26 | $0.49 | $0.49 | 0 |
| 2023-05-25 | $0.49 | $0.49 | 0 |
| 2023-05-24 | $0.49 | $0.49 | 12,620 |
| 2023-05-23 | $0.51 | $0.51 | 410 |
| 2023-05-22 | $0.48 | $0.48 | 7,800 |
| 2023-05-19 | $0.51 | $0.51 | 1,620 |
| 2023-05-18 | $0.51 | $0.51 | 658 |
| 2023-05-17 | $0.50 | $0.50 | 550 |
| 2023-05-16 | $0.54 | $0.54 | 1,990 |
| 2023-05-15 | $0.53 | $0.53 | 1,500 |
| 2023-05-12 | $0.56 | $0.56 | 700 |
| 2023-05-11 | $0.56 | $0.56 | 0 |
| 2023-05-10 | $0.56 | $0.56 | 123 |
| 2023-05-09 | $0.53 | $0.53 | 3,000 |
| 2023-05-08 | $0.53 | $0.53 | 500 |
| 2023-05-05 | $0.52 | $0.52 | 373 |
| 2023-05-04 | $0.51 | $0.51 | 900 |
| 2023-05-03 | $0.53 | $0.53 | 386 |
| 2023-05-02 | $0.50 | $0.50 | 3,300 |
| 2023-05-01 | $0.47 | $0.47 | 297 |
| 2023-04-28 | $0.47 | $0.47 | 0 |
| 2023-04-27 | $0.47 | $0.47 | 0 |
| 2023-04-26 | $0.47 | $0.47 | 0 |
| 2023-04-25 | $0.47 | $0.47 | 0 |
| 2023-04-24 | $0.47 | $0.47 | 500 |
| 2023-04-21 | $0.45 | $0.45 | 3,200 |
| 2023-04-20 | $0.45 | $0.45 | 1,200 |
| 2023-04-19 | $0.43 | $0.43 | 0 |
| 2023-04-18 | $0.43 | $0.43 | 300 |
| 2023-04-17 | $0.43 | $0.43 | 150 |
| 2023-04-14 | $0.41 | $0.41 | 2,050 |
| 2023-04-13 | $0.44 | $0.44 | 41,491 |
| 2023-04-12 | $0.48 | $0.48 | 4,475 |
| 2023-04-11 | $0.49 | $0.49 | 0 |
| 2023-04-10 | $0.49 | $0.49 | 950 |
| 2023-04-06 | $0.45 | $0.45 | 0 |
| 2023-04-05 | $0.45 | $0.45 | 10,700 |
| 2023-04-04 | $0.44 | $0.44 | 858 |
| 2023-04-03 | $0.51 | $0.51 | 910 |
| 2023-03-31 | $0.56 | $0.56 | 0 |
| 2023-03-30 | $0.56 | $0.56 | 300 |
| 2023-03-29 | $0.53 | $0.53 | 5,898 |
| 2023-03-28 | $0.51 | $0.51 | 4,120 |
| 2023-03-27 | $0.59 | $0.59 | 650 |
| 2023-03-24 | $0.59 | $0.59 | 1,486 |
| 2023-03-23 | $0.57 | $0.57 | 1,150 |
| 2023-03-22 | $0.57 | $0.57 | 6,031 |
| 2023-03-21 | $0.61 | $0.61 | 1,010 |
| 2023-03-20 | $0.62 | $0.62 | 11,039 |
| 2023-03-17 | $0.51 | $0.51 | 47,635 |
| 2023-03-16 | $0.55 | $0.55 | 3,057 |
| 2023-03-15 | $0.50 | $0.50 | 32,490 |
| 2023-03-14 | $0.61 | $0.61 | 0 |
| 2023-03-13 | $0.61 | $0.61 | 202 |
| 2023-03-10 | $0.65 | $0.65 | 0 |
| 2023-03-09 | $0.65 | $0.65 | 2,400 |
| 2023-03-08 | $0.64 | $0.64 | 1,201 |
| 2023-03-07 | $0.63 | $0.63 | 4,500 |
| 2023-03-06 | $0.63 | $0.63 | 1,932 |
| 2023-03-03 | $0.68 | $0.68 | 1,767 |
| 2023-03-02 | $0.75 | $0.75 | 1,757 |
| 2023-03-01 | $0.62 | $0.62 | 0 |
| 2023-02-28 | $0.62 | $0.62 | 220 |
| 2023-02-27 | $0.55 | $0.55 | 0 |
| 2023-02-24 | $0.55 | $0.55 | 11,658 |
| 2023-02-23 | $0.64 | $0.64 | 2,200 |
| 2023-02-22 | $0.61 | $0.61 | 370 |
| 2023-02-21 | $0.62 | $0.62 | 266 |
| 2023-02-17 | $0.61 | $0.61 | 1,425 |
| 2023-02-16 | $0.57 | $0.57 | 165 |
| 2023-02-15 | $0.59 | $0.59 | 500 |
| 2023-02-14 | $0.62 | $0.62 | 2,925 |
| 2023-02-13 | $0.62 | $0.62 | 65 |
| 2023-02-10 | $0.60 | $0.60 | 302 |
| 2023-02-09 | $0.63 | $0.63 | 5,100 |
| 2023-02-08 | $0.63 | $0.63 | 2,070 |
| 2023-02-07 | $0.63 | $0.63 | 20 |
| 2023-02-06 | $0.63 | $0.63 | 120 |
| 2023-02-03 | $0.63 | $0.63 | 1,730 |
| 2023-02-02 | $0.68 | $0.68 | 965 |
| 2023-02-01 | $0.68 | $0.68 | 48,355 |
| 2023-01-31 | $0.71 | $0.71 | 1,904 |
| 2023-01-30 | $0.66 | $0.66 | 4,580 |
| 2023-01-27 | $0.70 | $0.70 | 0 |
| 2023-01-26 | $0.70 | $0.70 | 247 |
| 2023-01-25 | $0.72 | $0.72 | 11,404 |
| 2023-01-24 | $0.75 | $0.75 | 55,840 |
| 2023-01-23 | $0.63 | $0.63 | 61,809 |
| 2023-01-20 | $0.77 | $0.77 | 65,963 |
| 2023-01-19 | $0.64 | $0.64 | 27,250 |
| 2023-01-18 | $0.39 | $0.39 | 20,570 |
| 2023-01-17 | $0.42 | $0.42 | 42,510 |
| 2023-01-13 | $0.46 | $0.46 | 2,810 |
| 2023-01-12 | $0.48 | $0.48 | 9,695 |
| 2023-01-11 | $0.52 | $0.52 | 84,820 |
| 2023-01-10 | $0.29 | $0.29 | 70 |
| 2023-01-09 | $0.34 | $0.34 | 1,198 |
| 2023-01-06 | $0.33 | $0.33 | 0 |
| 2023-01-05 | $0.33 | $0.33 | 0 |
| 2023-01-04 | $0.33 | $0.33 | 0 |
| 2023-01-03 | $0.33 | $0.33 | 13,020 |