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
- 2006-05-24 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $0.28 | $0.28 | 217,000 | — | — |
| 2023-12-28 | $0.30 | $0.30 | 131,400 | — | — |
| 2023-12-27 | $0.30 | $0.30 | 169,600 | — | — |
| 2023-12-26 | $0.30 | $0.30 | 152,100 | — | — |
| 2023-12-22 | $0.30 | $0.30 | 136,200 | — | — |
| 2023-12-21 | $0.31 | $0.31 | 319,200 | — | — |
| 2023-12-20 | $0.30 | $0.30 | 606,000 | — | — |
| 2023-12-19 | $0.31 | $0.31 | 2,950,000 | — | — |
| 2023-12-18 | $0.29 | $0.29 | 98,600 | — | — |
| 2023-12-15 | $0.28 | $0.28 | 142,100 | — | — |
| 2023-12-14 | $0.29 | $0.29 | 317,700 | — | — |
| 2023-12-13 | $0.29 | $0.29 | 212,500 | — | — |
| 2023-12-12 | $0.29 | $0.29 | 73,900 | — | — |
| 2023-12-11 | $0.29 | $0.29 | 178,800 | — | — |
| 2023-12-08 | $0.30 | $0.30 | 80,100 | — | — |
| 2023-12-07 | $0.30 | $0.30 | 76,800 | — | — |
| 2023-12-06 | $0.31 | $0.31 | 282,500 | — | — |
| 2023-12-05 | $0.31 | $0.31 | 82,000 | — | — |
| 2023-12-04 | $0.32 | $0.32 | 160,300 | — | — |
| 2023-12-01 | $0.32 | $0.32 | 145,800 | — | — |
| 2023-11-30 | $0.32 | $0.32 | 52,100 | — | — |
| 2023-11-29 | $0.31 | $0.31 | 95,300 | — | — |
| 2023-11-28 | $0.32 | $0.32 | 82,800 | — | — |
| 2023-11-27 | $0.31 | $0.31 | 88,400 | — | — |
| 2023-11-24 | $0.32 | $0.32 | 155,600 | — | — |
| 2023-11-22 | $0.32 | $0.32 | 68,900 | — | — |
| 2023-11-21 | $0.31 | $0.31 | 237,500 | — | — |
| 2023-11-20 | $0.30 | $0.30 | 116,200 | — | — |
| 2023-11-17 | $0.30 | $0.30 | 117,400 | — | — |
| 2023-11-16 | $0.31 | $0.31 | 61,000 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 161,300 | — | — |
| 2023-11-14 | $0.31 | $0.31 | 97,400 | — | — |
| 2023-11-13 | $0.31 | $0.31 | 81,400 | — | — |
| 2023-11-10 | $0.30 | $0.30 | 73,500 | — | — |
| 2023-11-09 | $0.30 | $0.30 | 185,400 | — | — |
| 2023-11-08 | $0.32 | $0.32 | 135,500 | — | — |
| 2023-11-07 | $0.33 | $0.33 | 168,000 | — | — |
| 2023-11-06 | $0.30 | $0.30 | 92,900 | — | — |
| 2023-11-03 | $0.31 | $0.31 | 218,400 | — | — |
| 2023-11-02 | $0.30 | $0.30 | 173,300 | — | — |
| 2023-11-01 | $0.29 | $0.29 | 251,200 | — | — |
| 2023-10-31 | $0.30 | $0.30 | 92,400 | — | — |
| 2023-10-30 | $0.29 | $0.29 | 100,100 | — | — |
| 2023-10-27 | $0.29 | $0.29 | 85,300 | — | — |
| 2023-10-26 | $0.28 | $0.28 | 110,400 | — | — |
| 2023-10-25 | $0.29 | $0.29 | 124,700 | — | — |
| 2023-10-24 | $0.32 | $0.32 | 163,000 | — | — |
| 2023-10-23 | $0.30 | $0.30 | 431,000 | — | — |
| 2023-10-20 | $0.31 | $0.31 | 505,400 | — | — |
| 2023-10-19 | $0.32 | $0.32 | 2,096,900 | — | — |
| 2023-10-18 | $0.32 | $0.32 | 1,610,500 | — | — |
| 2023-10-17 | $0.32 | $0.32 | 130,900 | — | — |
| 2023-10-16 | $0.32 | $0.32 | 78,700 | — | — |
| 2023-10-13 | $0.33 | $0.33 | 72,400 | — | — |
| 2023-10-12 | $0.33 | $0.33 | 72,000 | — | — |
| 2023-10-11 | $0.33 | $0.33 | 67,200 | — | — |
| 2023-10-10 | $0.34 | $0.34 | 118,300 | — | — |
| 2023-10-09 | $0.33 | $0.33 | 64,200 | — | — |
| 2023-10-06 | $0.34 | $0.34 | 62,900 | — | — |
| 2023-10-05 | $0.33 | $0.33 | 77,500 | — | — |
| 2023-10-04 | $0.35 | $0.35 | 63,300 | — | — |
| 2023-10-03 | $0.35 | $0.35 | 118,000 | — | — |
| 2023-10-02 | $0.36 | $0.36 | 65,900 | — | — |
| 2023-09-29 | $0.36 | $0.36 | 92,600 | — | — |
| 2023-09-28 | $0.35 | $0.35 | 118,100 | — | — |
| 2023-09-27 | $0.36 | $0.36 | 125,200 | — | — |
| 2023-09-26 | $0.34 | $0.34 | 169,800 | — | — |
| 2023-09-25 | $0.34 | $0.34 | 138,400 | — | — |
| 2023-09-22 | $0.36 | $0.36 | 235,400 | — | — |
| 2023-09-21 | $0.39 | $0.39 | 159,600 | — | — |
| 2023-09-20 | $0.39 | $0.39 | 291,400 | — | — |
| 2023-09-19 | $0.39 | $0.39 | 142,100 | — | — |
| 2023-09-18 | $0.41 | $0.41 | 152,300 | — | — |
| 2023-09-15 | $0.44 | $0.44 | 242,500 | — | — |
| 2023-09-14 | $0.43 | $0.43 | 383,900 | — | — |
| 2023-09-13 | $0.45 | $0.45 | 439,300 | — | — |
| 2023-09-12 | $0.44 | $0.44 | 665,300 | — | — |
| 2023-09-11 | $0.46 | $0.46 | 1,571,800 | — | — |
| 2023-09-08 | $0.39 | $0.39 | 392,100 | — | — |
| 2023-09-07 | $0.36 | $0.36 | 170,500 | — | — |
| 2023-09-06 | $0.35 | $0.35 | 130,100 | — | — |
| 2023-09-05 | $0.36 | $0.36 | 748,000 | — | — |
| 2023-09-01 | $0.34 | $0.34 | 215,600 | — | — |
| 2023-08-31 | $0.35 | $0.35 | 633,000 | — | — |
| 2023-08-30 | $0.32 | $0.32 | 182,700 | — | — |
| 2023-08-29 | $0.32 | $0.32 | 164,500 | — | — |
| 2023-08-28 | $0.32 | $0.32 | 90,100 | — | — |
| 2023-08-25 | $0.31 | $0.31 | 45,800 | — | — |
| 2023-08-24 | $0.31 | $0.31 | 134,500 | — | — |
| 2023-08-23 | $0.31 | $0.31 | 95,400 | — | — |
| 2023-08-22 | $0.31 | $0.31 | 85,300 | — | — |
| 2023-08-21 | $0.33 | $0.33 | 81,400 | — | — |
| 2023-08-18 | $0.33 | $0.33 | 92,000 | — | — |
| 2023-08-17 | $0.34 | $0.34 | 67,500 | — | — |
| 2023-08-16 | $0.34 | $0.34 | 66,400 | — | — |
| 2023-08-15 | $0.34 | $0.34 | 77,900 | — | — |
| 2023-08-14 | $0.35 | $0.35 | 81,400 | — | — |
| 2023-08-11 | $0.36 | $0.36 | 81,500 | — | — |
| 2023-08-10 | $0.35 | $0.35 | 102,600 | — | — |
| 2023-08-09 | $0.34 | $0.34 | 102,600 | — | — |
| 2023-08-08 | $0.36 | $0.36 | 261,300 | — | — |
| 2023-08-07 | $0.35 | $0.35 | 72,400 | — | — |
| 2023-08-04 | $0.36 | $0.36 | 125,500 | — | — |
| 2023-08-03 | $0.36 | $0.36 | 255,100 | — | — |
| 2023-08-02 | $0.35 | $0.35 | 290,100 | — | — |
| 2023-08-01 | $0.35 | $0.35 | 234,600 | — | — |
| 2023-07-31 | $0.33 | $0.33 | 125,400 | — | — |
| 2023-07-28 | $0.33 | $0.33 | 119,400 | — | — |
| 2023-07-27 | $0.32 | $0.32 | 177,900 | — | — |
| 2023-07-26 | $0.34 | $0.34 | 147,400 | — | — |
| 2023-07-25 | $0.34 | $0.34 | 98,300 | — | — |
| 2023-07-24 | $0.33 | $0.33 | 141,700 | — | — |
| 2023-07-21 | $0.34 | $0.34 | 48,900 | — | — |
| 2023-07-20 | $0.34 | $0.34 | 159,500 | — | — |
| 2023-07-19 | $0.34 | $0.34 | 98,500 | — | — |
| 2023-07-18 | $0.35 | $0.35 | 189,700 | — | — |
| 2023-07-17 | $0.35 | $0.35 | 215,600 | — | — |
| 2023-07-14 | $0.37 | $0.37 | 162,100 | — | — |
| 2023-07-13 | $0.39 | $0.39 | 265,900 | — | — |
| 2023-07-12 | $0.38 | $0.38 | 265,600 | — | — |
| 2023-07-11 | $0.40 | $0.40 | 824,500 | — | — |
| 2023-07-10 | $0.38 | $0.38 | 435,600 | — | — |
| 2023-07-07 | $0.41 | $0.41 | 1,370,900 | — | — |
| 2023-07-06 | $0.33 | $0.33 | 140,100 | — | — |
| 2023-07-05 | $0.34 | $0.34 | 114,600 | — | — |
| 2023-07-03 | $0.32 | $0.32 | 156,800 | — | — |
| 2023-06-30 | $0.31 | $0.31 | 148,800 | — | — |
| 2023-06-29 | $0.32 | $0.32 | 75,900 | — | — |
| 2023-06-28 | $0.31 | $0.31 | 118,900 | — | — |
| 2023-06-27 | $0.31 | $0.31 | 52,000 | — | — |
| 2023-06-26 | $0.32 | $0.32 | 74,200 | — | — |
| 2023-06-23 | $0.31 | $0.31 | 114,500 | — | — |
| 2023-06-22 | $0.30 | $0.30 | 94,400 | — | — |
| 2023-06-21 | $0.30 | $0.30 | 151,500 | — | — |
| 2023-06-20 | $0.30 | $0.30 | 91,900 | — | — |
| 2023-06-16 | $0.31 | $0.31 | 80,300 | — | — |
| 2023-06-15 | $0.30 | $0.30 | 75,600 | — | — |
| 2023-06-14 | $0.30 | $0.30 | 64,900 | — | — |
| 2023-06-13 | $0.30 | $0.30 | 97,200 | — | — |
| 2023-06-12 | $0.30 | $0.30 | 64,400 | — | — |
| 2023-06-09 | $0.30 | $0.30 | 123,300 | — | — |
| 2023-06-08 | $0.31 | $0.31 | 88,600 | — | — |
| 2023-06-07 | $0.31 | $0.31 | 73,800 | — | — |
| 2023-06-06 | $0.31 | $0.31 | 442,300 | — | — |
| 2023-06-05 | $0.32 | $0.32 | 70,400 | — | — |
| 2023-06-02 | $0.30 | $0.30 | 68,200 | — | — |
| 2023-06-01 | $0.29 | $0.29 | 241,200 | — | — |
| 2023-05-31 | $0.29 | $0.29 | 100,900 | — | — |
| 2023-05-30 | $0.30 | $0.30 | 108,700 | — | — |
| 2023-05-26 | $0.30 | $0.30 | 132,600 | — | — |
| 2023-05-25 | $0.31 | $0.31 | 151,700 | — | — |
| 2023-05-24 | $0.33 | $0.33 | 117,200 | — | — |
| 2023-05-23 | $0.32 | $0.32 | 60,600 | — | — |
| 2023-05-22 | $0.31 | $0.31 | 171,600 | — | — |
| 2023-05-19 | $0.32 | $0.32 | 130,900 | — | — |
| 2023-05-18 | $0.33 | $0.33 | 92,400 | — | — |
| 2023-05-17 | $0.33 | $0.33 | 138,800 | — | — |
| 2023-05-16 | $0.33 | $0.33 | 148,300 | — | — |
| 2023-05-15 | $0.33 | $0.33 | 226,100 | — | — |
| 2023-05-12 | $0.33 | $0.33 | 167,100 | — | — |
| 2023-05-11 | $0.35 | $0.35 | 70,600 | — | — |
| 2023-05-10 | $0.35 | $0.35 | 58,400 | — | — |
| 2023-05-09 | $0.35 | $0.35 | 51,000 | — | — |
| 2023-05-08 | $0.35 | $0.35 | 132,900 | — | — |
| 2023-05-05 | $0.35 | $0.35 | 111,100 | — | — |
| 2023-05-04 | $0.33 | $0.33 | 101,700 | — | — |
| 2023-05-03 | $0.33 | $0.33 | 77,500 | — | — |
| 2023-05-02 | $0.34 | $0.34 | 75,300 | — | — |
| 2023-05-01 | $0.34 | $0.34 | 105,300 | — | — |
| 2023-04-28 | $0.35 | $0.35 | 66,000 | — | — |
| 2023-04-27 | $0.33 | $0.33 | 88,200 | — | — |
| 2023-04-26 | $0.34 | $0.34 | 92,800 | — | — |
| 2023-04-25 | $0.33 | $0.33 | 44,000 | — | — |
| 2023-04-24 | $0.34 | $0.34 | 82,500 | — | — |
| 2023-04-21 | $0.36 | $0.36 | 72,300 | — | — |
| 2023-04-20 | $0.37 | $0.37 | 61,200 | — | — |
| 2023-04-19 | $0.35 | $0.35 | 84,800 | — | — |
| 2023-04-18 | $0.34 | $0.34 | 626,500 | — | — |
| 2023-04-17 | $0.33 | $0.33 | 111,200 | — | — |
| 2023-04-14 | $0.32 | $0.32 | 119,200 | — | — |
| 2023-04-13 | $0.33 | $0.33 | 59,900 | — | — |
| 2023-04-12 | $0.33 | $0.33 | 74,300 | — | — |
| 2023-04-11 | $0.34 | $0.34 | 56,500 | — | — |
| 2023-04-10 | $0.34 | $0.34 | 46,200 | — | — |
| 2023-04-06 | $0.34 | $0.34 | 69,300 | — | — |
| 2023-04-05 | $0.33 | $0.33 | 35,600 | — | — |
| 2023-04-04 | $0.34 | $0.34 | 44,800 | — | — |
| 2023-04-03 | $0.35 | $0.35 | 94,100 | — | — |
| 2023-03-31 | $0.34 | $0.34 | 82,800 | — | — |
| 2023-03-30 | $0.33 | $0.33 | 44,200 | — | — |
| 2023-03-29 | $0.33 | $0.33 | 53,500 | — | — |
| 2023-03-28 | $0.34 | $0.34 | 111,400 | — | — |
| 2023-03-27 | $0.35 | $0.35 | 60,100 | — | — |
| 2023-03-24 | $0.34 | $0.34 | 59,600 | — | — |
| 2023-03-23 | $0.34 | $0.34 | 73,500 | — | — |
| 2023-03-22 | $0.34 | $0.34 | 108,800 | — | — |
| 2023-03-21 | $0.33 | $0.33 | 55,600 | — | — |
| 2023-03-20 | $0.33 | $0.33 | 103,800 | — | — |
| 2023-03-17 | $0.34 | $0.34 | 108,100 | — | — |
| 2023-03-16 | $0.36 | $0.36 | 130,200 | — | — |
| 2023-03-15 | $0.34 | $0.34 | 87,600 | — | — |
| 2023-03-14 | $0.35 | $0.35 | 161,100 | — | — |
| 2023-03-13 | $0.36 | $0.36 | 168,800 | — | — |
| 2023-03-10 | $0.37 | $0.37 | 174,600 | — | — |
| 2023-03-09 | $0.38 | $0.38 | 58,200 | — | — |
| 2023-03-08 | $0.38 | $0.38 | 125,600 | — | — |
| 2023-03-07 | $0.38 | $0.38 | 38,900 | — | — |
| 2023-03-06 | $0.39 | $0.39 | 75,300 | — | — |
| 2023-03-03 | $0.38 | $0.38 | 102,700 | — | — |
| 2023-03-02 | $0.39 | $0.39 | 110,000 | — | — |
| 2023-03-01 | $0.38 | $0.38 | 76,400 | — | — |
| 2023-02-28 | $0.38 | $0.38 | 102,200 | — | — |
| 2023-02-27 | $0.38 | $0.38 | 135,500 | — | — |
| 2023-02-24 | $0.38 | $0.38 | 135,800 | — | — |
| 2023-02-23 | $0.39 | $0.39 | 64,100 | — | — |
| 2023-02-22 | $0.39 | $0.39 | 68,700 | — | — |
| 2023-02-21 | $0.38 | $0.38 | 121,600 | — | — |
| 2023-02-17 | $0.39 | $0.39 | 72,000 | — | — |
| 2023-02-16 | $0.38 | $0.38 | 126,200 | — | — |
| 2023-02-15 | $0.39 | $0.39 | 187,500 | — | — |
| 2023-02-14 | $0.39 | $0.39 | 107,900 | — | — |
| 2023-02-13 | $0.40 | $0.40 | 48,900 | — | — |
| 2023-02-10 | $0.40 | $0.40 | 119,800 | — | — |
| 2023-02-09 | $0.41 | $0.41 | 93,300 | — | — |
| 2023-02-08 | $0.42 | $0.42 | 84,500 | — | — |
| 2023-02-07 | $0.41 | $0.41 | 547,200 | — | — |
| 2023-02-06 | $0.41 | $0.41 | 151,900 | — | — |
| 2023-02-03 | $0.41 | $0.41 | 282,800 | — | — |
| 2023-02-02 | $0.40 | $0.40 | 181,500 | — | — |
| 2023-02-01 | $0.40 | $0.40 | 186,300 | — | — |
| 2023-01-31 | $0.40 | $0.40 | 100,800 | — | — |
| 2023-01-30 | $0.39 | $0.39 | 105,500 | — | — |
| 2023-01-27 | $0.40 | $0.40 | 171,100 | — | — |
| 2023-01-26 | $0.41 | $0.41 | 79,800 | — | — |
| 2023-01-25 | $0.41 | $0.41 | 77,800 | — | — |
| 2023-01-24 | $0.42 | $0.42 | 175,300 | — | — |
| 2023-01-23 | $0.40 | $0.40 | 172,600 | — | — |
| 2023-01-20 | $0.39 | $0.39 | 111,300 | — | — |
| 2023-01-19 | $0.39 | $0.39 | 205,200 | — | — |
| 2023-01-18 | $0.42 | $0.42 | 132,600 | — | — |
| 2023-01-17 | $0.41 | $0.41 | 202,000 | — | — |
| 2023-01-13 | $0.38 | $0.38 | 126,700 | — | — |
| 2023-01-12 | $0.39 | $0.39 | 310,400 | — | — |
| 2023-01-11 | $0.36 | $0.36 | 134,700 | — | — |
| 2023-01-10 | $0.35 | $0.35 | 191,500 | — | — |
| 2023-01-09 | $0.34 | $0.34 | 291,300 | — | — |
| 2023-01-06 | $0.32 | $0.32 | 605,100 | — | — |
| 2023-01-05 | $0.31 | $0.31 | 577,200 | — | — |
| 2023-01-04 | $0.35 | $0.35 | 157,200 | — | — |
| 2023-01-03 | $0.34 | $0.34 | 61,100 | — | — |