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
- 2021-07-15 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 | $0.18 | $0.18 | 188,711 |
| 2023-12-28 | $0.17 | $0.17 | 111,450 |
| 2023-12-27 | $0.18 | $0.18 | 4,000 |
| 2023-12-26 | $0.18 | $0.18 | 0 |
| 2023-12-22 | $0.18 | $0.18 | 38,750 |
| 2023-12-21 | $0.19 | $0.19 | 60,922 |
| 2023-12-20 | $0.18 | $0.18 | 17,502 |
| 2023-12-19 | $0.18 | $0.18 | 25,500 |
| 2023-12-18 | $0.18 | $0.18 | 22,504 |
| 2023-12-15 | $0.17 | $0.17 | 42,158 |
| 2023-12-14 | $0.17 | $0.17 | 36,967 |
| 2023-12-13 | $0.16 | $0.16 | 35,764 |
| 2023-12-12 | $0.16 | $0.16 | 39,969 |
| 2023-12-11 | $0.16 | $0.16 | 239,904 |
| 2023-12-08 | $0.17 | $0.17 | 77,922 |
| 2023-12-07 | $0.18 | $0.18 | 108,902 |
| 2023-12-06 | $0.17 | $0.17 | 243,671 |
| 2023-12-05 | $0.22 | $0.22 | 4,440 |
| 2023-12-04 | $0.21 | $0.21 | 53,979 |
| 2023-12-01 | $0.22 | $0.22 | 37,400 |
| 2023-11-30 | $0.22 | $0.22 | 49,007 |
| 2023-11-29 | $0.22 | $0.22 | 8,132 |
| 2023-11-28 | $0.22 | $0.22 | 20,013 |
| 2023-11-27 | $0.22 | $0.22 | 28,330 |
| 2023-11-24 | $0.21 | $0.21 | 5,460 |
| 2023-11-22 | $0.21 | $0.21 | 15,000 |
| 2023-11-21 | $0.21 | $0.21 | 16,001 |
| 2023-11-20 | $0.21 | $0.21 | 10,543 |
| 2023-11-17 | $0.22 | $0.22 | 0 |
| 2023-11-16 | $0.22 | $0.22 | 45,272 |
| 2023-11-15 | $0.21 | $0.21 | 54,000 |
| 2023-11-14 | $0.22 | $0.22 | 13,119 |
| 2023-11-13 | $0.22 | $0.22 | 45,507 |
| 2023-11-10 | $0.22 | $0.22 | 18,608 |
| 2023-11-09 | $0.22 | $0.22 | 33,500 |
| 2023-11-08 | $0.21 | $0.21 | 11,757 |
| 2023-11-07 | $0.22 | $0.22 | 504 |
| 2023-11-06 | $0.21 | $0.21 | 19,700 |
| 2023-11-03 | $0.21 | $0.21 | 30,501 |
| 2023-11-02 | $0.20 | $0.20 | 24,010 |
| 2023-11-01 | $0.18 | $0.18 | 8,800 |
| 2023-10-31 | $0.16 | $0.16 | 17,000 |
| 2023-10-30 | $0.20 | $0.20 | 22,532 |
| 2023-10-27 | $0.19 | $0.19 | 34,432 |
| 2023-10-26 | $0.20 | $0.20 | 13,000 |
| 2023-10-25 | $0.21 | $0.21 | 6,600 |
| 2023-10-24 | $0.22 | $0.22 | 14,050 |
| 2023-10-23 | $0.21 | $0.21 | 66,150 |
| 2023-10-20 | $0.22 | $0.22 | 91,795 |
| 2023-10-19 | $0.23 | $0.23 | 20,610 |
| 2023-10-18 | $0.23 | $0.23 | 790 |
| 2023-10-17 | $0.24 | $0.24 | 10,050 |
| 2023-10-16 | $0.24 | $0.24 | 36,000 |
| 2023-10-13 | $0.24 | $0.24 | 23,590 |
| 2023-10-12 | $0.23 | $0.23 | 24,800 |
| 2023-10-11 | $0.24 | $0.24 | 9,500 |
| 2023-10-10 | $0.23 | $0.23 | 0 |
| 2023-10-09 | $0.23 | $0.23 | 15,350 |
| 2023-10-06 | $0.25 | $0.25 | 26,003 |
| 2023-10-05 | $0.24 | $0.24 | 11,100 |
| 2023-10-04 | $0.23 | $0.23 | 14,300 |
| 2023-10-03 | $0.24 | $0.24 | 1,620 |
| 2023-10-02 | $0.24 | $0.24 | 21,000 |
| 2023-09-29 | $0.26 | $0.26 | 3,645 |
| 2023-09-28 | $0.29 | $0.29 | 2,200 |
| 2023-09-27 | $0.30 | $0.30 | 3,303 |
| 2023-09-26 | $0.28 | $0.28 | 33,276 |
| 2023-09-25 | $0.25 | $0.25 | 16,383 |
| 2023-09-22 | $0.25 | $0.25 | 23,750 |
| 2023-09-21 | $0.24 | $0.24 | 0 |
| 2023-09-20 | $0.24 | $0.24 | 0 |
| 2023-09-19 | $0.24 | $0.24 | 4,554 |
| 2023-09-18 | $0.24 | $0.24 | 400 |
| 2023-09-15 | $0.22 | $0.22 | 0 |
| 2023-09-14 | $0.22 | $0.22 | 0 |
| 2023-09-13 | $0.22 | $0.22 | 2,560 |
| 2023-09-12 | $0.24 | $0.24 | 0 |
| 2023-09-11 | $0.24 | $0.24 | 34,500 |
| 2023-09-08 | $0.24 | $0.24 | 32,900 |
| 2023-09-07 | $0.21 | $0.21 | 16,762 |
| 2023-09-06 | $0.24 | $0.24 | 39,000 |
| 2023-09-05 | $0.24 | $0.24 | 3,300 |
| 2023-09-01 | $0.25 | $0.25 | 75,750 |
| 2023-08-31 | $0.26 | $0.26 | 4,520 |
| 2023-08-30 | $0.27 | $0.27 | 0 |
| 2023-08-29 | $0.27 | $0.27 | 69,500 |
| 2023-08-28 | $0.24 | $0.24 | 16,100 |
| 2023-08-25 | $0.25 | $0.25 | 0 |
| 2023-08-24 | $0.25 | $0.25 | 11,700 |
| 2023-08-23 | $0.22 | $0.22 | 0 |
| 2023-08-22 | $0.22 | $0.22 | 2,500 |
| 2023-08-21 | $0.22 | $0.22 | 17,340 |
| 2023-08-18 | $0.22 | $0.22 | 58,100 |
| 2023-08-17 | $0.23 | $0.23 | 8,950 |
| 2023-08-16 | $0.22 | $0.22 | 5,300 |
| 2023-08-15 | $0.22 | $0.22 | 5,390 |
| 2023-08-14 | $0.23 | $0.23 | 65,128 |
| 2023-08-11 | $0.24 | $0.24 | 114,650 |
| 2023-08-10 | $0.25 | $0.25 | 15,161 |
| 2023-08-09 | $0.25 | $0.25 | 22,640 |
| 2023-08-08 | $0.25 | $0.25 | 26,744 |
| 2023-08-07 | $0.24 | $0.24 | 0 |
| 2023-08-04 | $0.24 | $0.24 | 7,200 |
| 2023-08-03 | $0.25 | $0.25 | 1,000 |
| 2023-08-02 | $0.26 | $0.26 | 7,611 |
| 2023-08-01 | $0.25 | $0.25 | 100 |
| 2023-07-31 | $0.26 | $0.26 | 12,700 |
| 2023-07-28 | $0.26 | $0.26 | 17,060 |
| 2023-07-27 | $0.25 | $0.25 | 132 |
| 2023-07-26 | $0.25 | $0.25 | 3,100 |
| 2023-07-25 | $0.25 | $0.25 | 2,350 |
| 2023-07-24 | $0.25 | $0.25 | 5,783 |
| 2023-07-21 | $0.25 | $0.25 | 6,500 |
| 2023-07-20 | $0.26 | $0.26 | 21,000 |
| 2023-07-19 | $0.26 | $0.26 | 4,000 |
| 2023-07-18 | $0.25 | $0.25 | 17,966 |
| 2023-07-17 | $0.25 | $0.25 | 2,000 |
| 2023-07-14 | $0.25 | $0.25 | 61,333 |
| 2023-07-13 | $0.24 | $0.24 | 36,644 |
| 2023-07-12 | $0.24 | $0.24 | 44,894 |
| 2023-07-11 | $0.22 | $0.22 | 25,893 |
| 2023-07-10 | $0.24 | $0.24 | 65,895 |
| 2023-07-07 | $0.22 | $0.22 | 12,750 |
| 2023-07-06 | $0.22 | $0.22 | 15,114 |
| 2023-07-05 | $0.23 | $0.23 | 47,779 |
| 2023-07-03 | $0.25 | $0.25 | 16,500 |
| 2023-06-30 | $0.25 | $0.25 | 2,000 |
| 2023-06-29 | $0.24 | $0.24 | 0 |
| 2023-06-28 | $0.24 | $0.24 | 100 |
| 2023-06-27 | $0.24 | $0.24 | 29,200 |
| 2023-06-26 | $0.25 | $0.25 | 32,410 |
| 2023-06-23 | $0.26 | $0.26 | 19,450 |
| 2023-06-22 | $0.25 | $0.25 | 22,135 |
| 2023-06-21 | $0.23 | $0.23 | 11,642 |
| 2023-06-20 | $0.25 | $0.25 | 81,410 |
| 2023-06-16 | $0.22 | $0.22 | 46,480 |
| 2023-06-15 | $0.23 | $0.23 | 10,920 |
| 2023-06-14 | $0.25 | $0.25 | 0 |
| 2023-06-13 | $0.25 | $0.25 | 30,217 |
| 2023-06-12 | $0.22 | $0.22 | 59,219 |
| 2023-06-09 | $0.24 | $0.24 | 33,244 |
| 2023-06-08 | $0.24 | $0.24 | 31,610 |
| 2023-06-07 | $0.25 | $0.25 | 16,910 |
| 2023-06-06 | $0.27 | $0.27 | 5,572 |
| 2023-06-05 | $0.26 | $0.26 | 23,384 |
| 2023-06-02 | $0.26 | $0.26 | 0 |
| 2023-06-01 | $0.26 | $0.26 | 5,530 |
| 2023-05-31 | $0.25 | $0.25 | 10,961 |
| 2023-05-30 | $0.26 | $0.26 | 310 |
| 2023-05-26 | $0.27 | $0.27 | 0 |
| 2023-05-25 | $0.27 | $0.27 | 55,600 |
| 2023-05-24 | $0.26 | $0.26 | 40,633 |
| 2023-05-23 | $0.29 | $0.29 | 13,000 |
| 2023-05-22 | $0.29 | $0.29 | 18,300 |
| 2023-05-19 | $0.28 | $0.28 | 7,000 |
| 2023-05-18 | $0.28 | $0.28 | 64,350 |
| 2023-05-17 | $0.29 | $0.29 | 16,500 |
| 2023-05-16 | $0.29 | $0.29 | 3,953 |
| 2023-05-15 | $0.28 | $0.28 | 50,005 |
| 2023-05-12 | $0.28 | $0.28 | 17,786 |
| 2023-05-11 | $0.27 | $0.27 | 47,524 |
| 2023-05-10 | $0.29 | $0.29 | 25,706 |
| 2023-05-09 | $0.31 | $0.31 | 37,369 |
| 2023-05-08 | $0.29 | $0.29 | 14,000 |
| 2023-05-05 | $0.30 | $0.30 | 7,254 |
| 2023-05-04 | $0.29 | $0.29 | 33,630 |
| 2023-05-03 | $0.30 | $0.30 | 30,000 |
| 2023-05-02 | $0.30 | $0.30 | 100,300 |
| 2023-05-01 | $0.33 | $0.33 | 4,518 |
| 2023-04-28 | $0.35 | $0.35 | 0 |
| 2023-04-27 | $0.35 | $0.35 | 10,500 |
| 2023-04-26 | $0.35 | $0.35 | 46,700 |
| 2023-04-25 | $0.34 | $0.34 | 1,818 |
| 2023-04-24 | $0.36 | $0.36 | 0 |
| 2023-04-21 | $0.36 | $0.36 | 22,239 |
| 2023-04-20 | $0.37 | $0.37 | 15,825 |
| 2023-04-19 | $0.37 | $0.37 | 53,938 |
| 2023-04-18 | $0.36 | $0.36 | 20,508 |
| 2023-04-17 | $0.36 | $0.36 | 15,459 |
| 2023-04-14 | $0.35 | $0.35 | 39,264 |
| 2023-04-13 | $0.36 | $0.36 | 54,882 |
| 2023-04-12 | $0.36 | $0.36 | 77,629 |
| 2023-04-11 | $0.39 | $0.39 | 67,420 |
| 2023-04-10 | $0.36 | $0.36 | 59,702 |
| 2023-04-06 | $0.34 | $0.34 | 12,800 |
| 2023-04-05 | $0.36 | $0.36 | 46,909 |
| 2023-04-04 | $0.36 | $0.36 | 13,000 |
| 2023-04-03 | $0.30 | $0.30 | 39,044 |
| 2023-03-31 | $0.32 | $0.32 | 136,965 |
| 2023-03-30 | $0.28 | $0.28 | 29,300 |
| 2023-03-29 | $0.27 | $0.27 | 34,782 |
| 2023-03-28 | $0.27 | $0.27 | 54,249 |
| 2023-03-27 | $0.26 | $0.26 | 46,800 |
| 2023-03-24 | $0.28 | $0.28 | 5,584 |
| 2023-03-23 | $0.27 | $0.27 | 19,250 |
| 2023-03-22 | $0.28 | $0.28 | 17,000 |
| 2023-03-21 | $0.28 | $0.28 | 15,840 |
| 2023-03-20 | $0.28 | $0.28 | 29,751 |
| 2023-03-17 | $0.27 | $0.27 | 21,308 |
| 2023-03-16 | $0.28 | $0.28 | 29,000 |
| 2023-03-15 | $0.27 | $0.27 | 15,000 |
| 2023-03-14 | $0.27 | $0.27 | 19,000 |
| 2023-03-13 | $0.28 | $0.28 | 46,740 |
| 2023-03-10 | $0.27 | $0.27 | 21,500 |
| 2023-03-09 | $0.27 | $0.27 | 53,000 |
| 2023-03-08 | $0.26 | $0.26 | 13,000 |
| 2023-03-07 | $0.26 | $0.26 | 8,500 |
| 2023-03-06 | $0.28 | $0.28 | 11,000 |
| 2023-03-03 | $0.29 | $0.29 | 49,748 |
| 2023-03-02 | $0.28 | $0.28 | 22,600 |
| 2023-03-01 | $0.28 | $0.28 | 13,300 |
| 2023-02-28 | $0.26 | $0.26 | 30,800 |
| 2023-02-27 | $0.25 | $0.25 | 44,271 |
| 2023-02-24 | $0.25 | $0.25 | 15,000 |
| 2023-02-23 | $0.26 | $0.26 | 41,350 |
| 2023-02-22 | $0.27 | $0.27 | 22,350 |
| 2023-02-21 | $0.28 | $0.28 | 14,100 |
| 2023-02-17 | $0.30 | $0.30 | 26,410 |
| 2023-02-16 | $0.27 | $0.27 | 20,050 |
| 2023-02-15 | $0.27 | $0.27 | 50,820 |
| 2023-02-14 | $0.28 | $0.28 | 21,000 |
| 2023-02-13 | $0.26 | $0.26 | 7,500 |
| 2023-02-10 | $0.27 | $0.27 | 29,000 |
| 2023-02-09 | $0.25 | $0.25 | 42,263 |
| 2023-02-08 | $0.27 | $0.27 | 17,200 |
| 2023-02-07 | $0.28 | $0.28 | 24,432 |
| 2023-02-06 | $0.26 | $0.26 | 3,051 |
| 2023-02-03 | $0.26 | $0.26 | 112,280 |
| 2023-02-02 | $0.28 | $0.28 | 47,171 |
| 2023-02-01 | $0.29 | $0.29 | 9,700 |
| 2023-01-31 | $0.30 | $0.30 | 14,300 |
| 2023-01-30 | $0.31 | $0.31 | 24,078 |
| 2023-01-27 | $0.31 | $0.31 | 38,400 |
| 2023-01-26 | $0.31 | $0.31 | 8,600 |
| 2023-01-25 | $0.28 | $0.28 | 58,208 |
| 2023-01-24 | $0.29 | $0.29 | 13,394 |
| 2023-01-23 | $0.29 | $0.29 | 40,200 |
| 2023-01-20 | $0.31 | $0.31 | 4,720 |
| 2023-01-19 | $0.32 | $0.32 | 5,100 |
| 2023-01-18 | $0.30 | $0.30 | 18,450 |
| 2023-01-17 | $0.31 | $0.31 | 59,966 |
| 2023-01-13 | $0.30 | $0.30 | 2,500 |
| 2023-01-12 | $0.30 | $0.30 | 27,086 |
| 2023-01-11 | $0.30 | $0.30 | 1,736 |
| 2023-01-10 | $0.30 | $0.30 | 32,370 |
| 2023-01-09 | $0.32 | $0.32 | 270,700 |
| 2023-01-06 | $0.26 | $0.26 | 32,000 |
| 2023-01-05 | $0.25 | $0.25 | 49,020 |
| 2023-01-04 | $0.26 | $0.26 | 1,500 |
| 2023-01-03 | $0.26 | $0.26 | 21,500 |