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
- 2007-10-01 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 | $0.31 | $0.32 | 49,400 | — | — |
| 2023-12-28 | $0.31 | $0.32 | 23,600 | — | — |
| 2023-12-27 | $0.31 | $0.32 | 30,900 | — | — |
| 2023-12-26 | $0.32 | $0.33 | 12,800 | — | — |
| 2023-12-22 | $0.31 | $0.32 | 24,300 | — | — |
| 2023-12-21 | $0.31 | $0.32 | 57,400 | — | — |
| 2023-12-20 | $0.30 | $0.31 | 23,000 | — | — |
| 2023-12-19 | $0.29 | $0.30 | 29,100 | — | — |
| 2023-12-18 | $0.30 | $0.31 | 29,300 | — | — |
| 2023-12-15 | $0.30 | $0.31 | 17,100 | — | — |
| 2023-12-14 | $0.30 | $0.31 | 34,500 | — | — |
| 2023-12-13 | $0.28 | $0.29 | 15,600 | — | — |
| 2023-12-12 | $0.30 | $0.31 | 23,500 | — | — |
| 2023-12-11 | $0.31 | $0.32 | 39,900 | — | — |
| 2023-12-08 | $0.33 | $0.34 | 38,500 | — | — |
| 2023-12-07 | $0.33 | $0.34 | 59,400 | — | — |
| 2023-12-06 | $0.32 | $0.33 | 26,200 | — | — |
| 2023-12-05 | $0.32 | $0.33 | 28,300 | — | — |
| 2023-12-04 | $0.33 | $0.34 | 29,600 | — | — |
| 2023-12-01 | $0.33 | $0.34 | 27,400 | — | — |
| 2023-11-30 | $0.31 | $0.32 | 24,100 | — | — |
| 2023-11-29 | $0.29 | $0.30 | 4,200 | — | — |
| 2023-11-28 | $0.29 | $0.30 | 8,500 | — | — |
| 2023-11-27 | $0.29 | $0.30 | 17,900 | — | — |
| 2023-11-24 | $0.31 | $0.32 | 25,900 | — | — |
| 2023-11-22 | $0.28 | $0.29 | 13,500 | — | — |
| 2023-11-21 | $0.28 | $0.29 | 29,100 | — | — |
| 2023-11-20 | $0.29 | $0.30 | 17,800 | — | — |
| 2023-11-17 | $0.29 | $0.30 | 15,100 | — | — |
| 2023-11-16 | $0.28 | $0.29 | 44,500 | — | — |
| 2023-11-15 | $0.30 | $0.31 | 11,900 | — | — |
| 2023-11-14 | $0.32 | $0.33 | 11,400 | — | — |
| 2023-11-13 | $0.32 | $0.33 | 11,700 | — | — |
| 2023-11-10 | $0.30 | $0.31 | 18,100 | — | — |
| 2023-11-09 | $0.30 | $0.31 | 7,200 | — | — |
| 2023-11-08 | $0.31 | $0.32 | 17,500 | — | — |
| 2023-11-07 | $0.30 | $0.31 | 5,100 | — | — |
| 2023-11-06 | $0.32 | $0.33 | 2,600 | — | — |
| 2023-11-03 | $0.31 | $0.32 | 6,800 | — | — |
| 2023-11-02 | $0.31 | $0.32 | 5,900 | — | — |
| 2023-11-01 | $0.32 | $0.33 | 3,600 | — | — |
| 2023-10-31 | $0.32 | $0.33 | 8,700 | — | — |
| 2023-10-30 | $0.32 | $0.33 | 14,900 | — | — |
| 2023-10-27 | $0.31 | $0.32 | 23,100 | — | — |
| 2023-10-26 | $0.31 | $0.32 | 10,000 | — | — |
| 2023-10-25 | $0.31 | $0.32 | 13,700 | — | — |
| 2023-10-24 | $0.33 | $0.34 | 23,800 | — | — |
| 2023-10-23 | $0.36 | $0.37 | 6,400 | — | — |
| 2023-10-20 | $0.37 | $0.38 | 13,400 | — | — |
| 2023-10-19 | $0.35 | $0.36 | 12,400 | — | — |
| 2023-10-18 | $0.37 | $0.38 | 21,300 | — | — |
| 2023-10-17 | $0.36 | $0.37 | 18,600 | — | — |
| 2023-10-16 | $0.36 | $0.37 | 19,600 | — | — |
| 2023-10-13 | $0.37 | $0.38 | 22,800 | — | — |
| 2023-10-12 | $0.40 | $0.41 | 66,100 | — | — |
| 2023-10-11 | $0.36 | $0.37 | 13,800 | — | — |
| 2023-10-10 | $0.37 | $0.38 | 7,200 | — | — |
| 2023-10-09 | $0.37 | $0.38 | 43,700 | — | — |
| 2023-10-06 | $0.39 | $0.40 | 3,700 | — | — |
| 2023-10-05 | $0.37 | $0.38 | 28,300 | — | — |
| 2023-10-04 | $0.39 | $0.40 | 1,200 | — | — |
| 2023-10-03 | $0.40 | $0.41 | 3,000 | — | — |
| 2023-10-02 | $0.41 | $0.42 | 20,400 | — | — |
| 2023-09-29 | $0.39 | $0.40 | 5,700 | — | — |
| 2023-09-28 | $0.41 | $0.42 | 5,600 | — | — |
| 2023-09-27 | $0.41 | $0.42 | 7,400 | — | — |
| 2023-09-26 | $0.40 | $0.41 | 6,700 | — | — |
| 2023-09-25 | $0.41 | $0.42 | 7,000 | — | — |
| 2023-09-22 | $0.42 | $0.43 | 1,200 | — | — |
| 2023-09-21 | $0.40 | $0.41 | 4,100 | — | — |
| 2023-09-20 | $0.42 | $0.43 | 11,400 | — | — |
| 2023-09-19 | $0.41 | $0.42 | 7,700 | — | — |
| 2023-09-18 | $0.41 | $0.42 | 5,400 | — | — |
| 2023-09-15 | $0.41 | $0.42 | 4,100 | — | — |
| 2023-09-14 | $0.41 | $0.42 | 4,500 | — | — |
| 2023-09-13 | $0.42 | $0.43 | 11,000 | — | — |
| 2023-09-12 | $0.42 | $0.43 | 11,200 | — | — |
| 2023-09-11 | $0.41 | $0.42 | 21,900 | — | — |
| 2023-09-08 | $0.43 | $0.44 | 7,000 | — | — |
| 2023-09-07 | $0.43 | $0.44 | 6,600 | — | — |
| 2023-09-06 | $0.44 | $0.45 | 13,300 | — | — |
| 2023-09-05 | $0.43 | $0.44 | 30,100 | — | — |
| 2023-09-01 | $0.47 | $0.48 | 25,200 | — | — |
| 2023-08-31 | $0.44 | $0.45 | 51,900 | — | — |
| 2023-08-30 | $0.44 | $0.45 | 6,600 | — | — |
| 2023-08-29 | $0.45 | $0.46 | 16,200 | — | — |
| 2023-08-28 | $0.45 | $0.46 | 9,400 | — | — |
| 2023-08-25 | $0.47 | $0.48 | 6,600 | — | — |
| 2023-08-24 | $0.48 | $0.49 | 18,300 | — | — |
| 2023-08-23 | $0.48 | $0.49 | 12,000 | — | — |
| 2023-08-22 | $0.48 | $0.49 | 62,700 | — | — |
| 2023-08-21 | $0.46 | $0.47 | 36,800 | — | — |
| 2023-08-18 | $0.46 | $0.47 | 18,900 | — | — |
| 2023-08-17 | $0.45 | $0.46 | 11,200 | — | — |
| 2023-08-16 | $0.46 | $0.47 | 7,000 | — | — |
| 2023-08-15 | $0.46 | $0.47 | 3,200 | — | — |
| 2023-08-14 | $0.44 | $0.45 | 4,700 | — | — |
| 2023-08-11 | $0.46 | $0.47 | 29,500 | — | — |
| 2023-08-10 | $0.45 | $0.46 | 23,200 | — | — |
| 2023-08-09 | $0.45 | $0.46 | 15,600 | — | — |
| 2023-08-08 | $0.45 | $0.46 | 8,700 | — | — |
| 2023-08-07 | $0.44 | $0.45 | 16,700 | — | — |
| 2023-08-04 | $0.45 | $0.46 | 8,700 | — | — |
| 2023-08-03 | $0.45 | $0.46 | 17,500 | — | — |
| 2023-08-02 | $0.43 | $0.44 | 26,900 | — | — |
| 2023-08-01 | $0.44 | $0.45 | 22,300 | — | — |
| 2023-07-31 | $0.44 | $0.45 | 45,400 | — | — |
| 2023-07-28 | $0.47 | $0.48 | 11,500 | — | — |
| 2023-07-27 | $0.47 | $0.48 | 11,300 | — | — |
| 2023-07-26 | $0.48 | $0.49 | 17,100 | — | — |
| 2023-07-25 | $0.49 | $0.50 | 9,100 | — | — |
| 2023-07-24 | $0.51 | $0.52 | 293,500 | — | — |
| 2023-07-21 | $0.44 | $0.45 | 13,800 | — | — |
| 2023-07-20 | $0.45 | $0.46 | 30,000 | — | — |
| 2023-07-19 | $0.44 | $0.45 | 13,900 | — | — |
| 2023-07-18 | $0.43 | $0.44 | 94,200 | — | — |
| 2023-07-17 | $0.44 | $0.45 | 84,800 | — | — |
| 2023-07-14 | $0.42 | $0.43 | 410,300 | — | — |
| 2023-07-13 | $0.52 | $0.53 | 2,823,700 | — | — |
| 2023-07-12 | $0.42 | $0.43 | 26,400 | — | — |
| 2023-07-11 | $0.42 | $0.43 | 11,500 | — | — |
| 2023-07-10 | $0.42 | $0.43 | 14,000 | — | — |
| 2023-07-07 | $0.42 | $0.43 | 17,000 | — | — |
| 2023-07-06 | $0.42 | $0.43 | 20,800 | — | — |
| 2023-07-05 | $0.45 | $0.46 | 112,900 | — | — |
| 2023-07-03 | $0.47 | $0.48 | 6,400 | — | — |
| 2023-06-30 | $0.47 | $0.48 | 47,700 | — | — |
| 2023-06-29 | $0.49 | $0.50 | 8,500 | — | — |
| 2023-06-28 | $0.50 | $0.51 | 123,400 | — | — |
| 2023-06-27 | $0.47 | $0.48 | 60,800 | — | — |
| 2023-06-26 | $0.49 | $0.50 | 3,100 | — | — |
| 2023-06-23 | $0.48 | $0.49 | 117,800 | — | — |
| 2023-06-22 | $0.53 | $0.55 | 212,600 | — | — |
| 2023-06-21 | $0.46 | $0.47 | 9,500 | — | — |
| 2023-06-20 | $0.46 | $0.47 | 21,400 | — | — |
| 2023-06-16 | $0.46 | $0.47 | 20,300 | — | — |
| 2023-06-15 | $0.45 | $0.46 | 13,400 | — | — |
| 2023-06-14 | $0.45 | $0.46 | 24,200 | — | — |
| 2023-06-13 | $0.46 | $0.47 | 12,500 | — | — |
| 2023-06-12 | $0.48 | $0.49 | 7,700 | — | — |
| 2023-06-09 | $0.46 | $0.47 | 6,100 | — | — |
| 2023-06-08 | $0.44 | $0.45 | 1,900 | — | — |
| 2023-06-07 | $0.44 | $0.45 | 11,700 | — | — |
| 2023-06-06 | $0.45 | $0.46 | 14,300 | — | — |
| 2023-06-05 | $0.43 | $0.44 | 9,700 | — | — |
| 2023-06-02 | $0.44 | $0.45 | 32,800 | — | — |
| 2023-06-01 | $0.44 | $0.45 | 20,000 | — | — |
| 2023-05-31 | $0.45 | $0.46 | 25,700 | — | — |
| 2023-05-30 | $0.44 | $0.45 | 19,400 | — | — |
| 2023-05-26 | $0.46 | $0.47 | 5,900 | — | — |
| 2023-05-25 | $0.47 | $0.48 | 46,400 | — | — |
| 2023-05-24 | $0.45 | $0.46 | 9,500 | — | — |
| 2023-05-23 | $0.46 | $0.47 | 15,100 | — | — |
| 2023-05-22 | $0.45 | $0.46 | 40,200 | — | — |
| 2023-05-19 | $0.46 | $0.47 | 20,900 | — | — |
| 2023-05-18 | $0.47 | $0.48 | 10,200 | — | — |
| 2023-05-17 | $0.45 | $0.46 | 14,900 | — | — |
| 2023-05-16 | $0.43 | $0.44 | 22,000 | — | — |
| 2023-05-15 | $0.49 | $0.50 | 27,600 | — | — |
| 2023-05-12 | $0.46 | $0.47 | 26,100 | — | — |
| 2023-05-11 | $0.51 | $0.52 | 3,900 | — | — |
| 2023-05-10 | $0.47 | $0.48 | 21,000 | — | — |
| 2023-05-09 | $0.50 | $0.51 | 8,400 | — | — |
| 2023-05-08 | $0.50 | $0.51 | 19,900 | — | — |
| 2023-05-05 | $0.50 | $0.51 | 28,500 | — | — |
| 2023-05-04 | $0.51 | $0.52 | 16,000 | — | — |
| 2023-05-03 | $0.51 | $0.52 | 32,600 | — | — |
| 2023-05-02 | $0.52 | $0.53 | 107,000 | — | — |
| 2023-05-01 | $0.50 | $0.51 | 141,400 | — | — |
| 2023-04-28 | $0.44 | $0.45 | 15,200 | — | — |
| 2023-04-27 | $0.47 | $0.48 | 29,500 | — | — |
| 2023-04-26 | $0.48 | $0.49 | 4,700 | — | — |
| 2023-04-25 | $0.48 | $0.49 | 23,600 | — | — |
| 2023-04-24 | $0.47 | $0.48 | 4,900 | — | — |
| 2023-04-21 | $0.45 | $0.46 | 7,100 | — | — |
| 2023-04-20 | $0.49 | $0.50 | 24,200 | — | — |
| 2023-04-19 | $0.47 | $0.48 | 94,200 | — | — |
| 2023-04-18 | $0.44 | $0.45 | 34,200 | — | — |
| 2023-04-17 | $0.41 | $0.42 | 42,200 | — | — |
| 2023-04-14 | $0.44 | $0.45 | 43,400 | — | — |
| 2023-04-13 | $0.42 | $0.43 | 11,200 | — | — |
| 2023-04-12 | $0.40 | $0.41 | 15,000 | — | — |
| 2023-04-11 | $0.40 | $0.41 | 23,500 | — | — |
| 2023-04-10 | $0.41 | $0.42 | 14,500 | — | — |
| 2023-04-06 | $0.39 | $0.40 | 15,800 | — | — |
| 2023-04-05 | $0.42 | $0.43 | 16,900 | — | — |
| 2023-04-04 | $0.42 | $0.43 | 21,300 | — | — |
| 2023-04-03 | $0.37 | $0.38 | 44,700 | — | — |
| 2023-03-31 | $0.38 | $0.39 | 29,900 | — | — |
| 2023-03-30 | $0.37 | $0.38 | 48,800 | — | — |
| 2023-03-29 | $0.40 | $0.41 | 27,100 | — | — |
| 2023-03-28 | $0.39 | $0.40 | 54,800 | — | — |
| 2023-03-27 | $0.39 | $0.40 | 13,000 | — | — |
| 2023-03-24 | $0.40 | $0.41 | 92,000 | — | — |
| 2023-03-23 | $0.44 | $0.45 | 6,600 | — | — |
| 2023-03-22 | $0.42 | $0.43 | 53,100 | — | — |
| 2023-03-21 | $0.45 | $0.46 | 17,600 | — | — |
| 2023-03-20 | $0.45 | $0.46 | 48,500 | — | — |
| 2023-03-17 | $0.47 | $0.48 | 37,100 | — | — |
| 2023-03-16 | $0.46 | $0.47 | 20,100 | — | — |
| 2023-03-15 | $0.46 | $0.47 | 26,100 | — | — |
| 2023-03-14 | $0.48 | $0.49 | 15,000 | — | — |
| 2023-03-13 | $0.48 | $0.49 | 45,700 | — | — |
| 2023-03-10 | $0.49 | $0.50 | 24,100 | — | — |
| 2023-03-09 | $0.52 | $0.53 | 15,200 | — | — |
| 2023-03-08 | $0.53 | $0.55 | 10,800 | — | — |
| 2023-03-07 | $0.54 | $0.56 | 31,900 | — | — |
| 2023-03-06 | $0.54 | $0.56 | 9,600 | — | — |
| 2023-03-03 | $0.55 | $0.57 | 11,000 | — | — |
| 2023-03-02 | $0.53 | $0.55 | 20,400 | — | — |
| 2023-03-01 | $0.57 | $0.59 | 8,800 | — | — |
| 2023-02-28 | $0.55 | $0.57 | 8,600 | — | — |
| 2023-02-27 | $0.55 | $0.57 | 26,900 | — | — |
| 2023-02-24 | $0.55 | $0.57 | 13,000 | — | — |
| 2023-02-23 | $0.56 | $0.58 | 3,800 | — | — |
| 2023-02-22 | $0.56 | $0.58 | 12,400 | — | — |
| 2023-02-21 | $0.57 | $0.59 | 17,600 | — | — |
| 2023-02-17 | $0.57 | $0.59 | 5,200 | — | — |
| 2023-02-16 | $0.58 | $0.60 | 35,900 | — | — |
| 2023-02-15 | $0.59 | $0.61 | 13,100 | — | — |
| 2023-02-14 | $0.62 | $0.64 | 41,400 | — | — |
| 2023-02-13 | $0.58 | $0.60 | 34,500 | — | — |
| 2023-02-10 | $0.60 | $0.62 | 33,200 | — | — |
| 2023-02-09 | $0.59 | $0.61 | 11,900 | — | — |
| 2023-02-08 | $0.58 | $0.60 | 76,800 | — | — |
| 2023-02-07 | $0.63 | $0.65 | 11,400 | — | — |
| 2023-02-06 | $0.61 | $0.63 | 8,000 | — | — |
| 2023-02-03 | $0.61 | $0.63 | 111,300 | — | — |
| 2023-02-02 | $0.68 | $0.70 | 41,000 | — | — |
| 2023-02-01 | $0.66 | $0.68 | 45,600 | — | — |
| 2023-01-31 | $0.61 | $0.63 | 5,400 | — | — |
| 2023-01-30 | $0.63 | $0.65 | 7,200 | — | — |
| 2023-01-27 | $0.64 | $0.66 | 13,300 | — | — |
| 2023-01-26 | $0.63 | $0.65 | 7,900 | — | — |
| 2023-01-25 | $0.63 | $0.65 | 8,900 | — | — |
| 2023-01-24 | $0.62 | $0.64 | 23,100 | — | — |
| 2023-01-23 | $0.61 | $0.63 | 39,100 | — | — |
| 2023-01-20 | $0.59 | $0.61 | 68,700 | — | — |
| 2023-01-19 | $0.65 | $0.67 | 43,000 | — | — |
| 2023-01-18 | $0.61 | $0.63 | 31,100 | — | — |
| 2023-01-17 | $0.67 | $0.69 | 19,000 | — | — |
| 2023-01-13 | $0.65 | $0.67 | 16,700 | — | — |
| 2023-01-12 | $0.64 | $0.66 | 22,700 | — | — |
| 2023-01-11 | $0.63 | $0.65 | 20,700 | — | — |
| 2023-01-10 | $0.58 | $0.60 | 32,900 | — | — |
| 2023-01-09 | $0.59 | $0.61 | 12,600 | — | — |
| 2023-01-06 | $0.55 | $0.57 | 11,700 | — | — |
| 2023-01-05 | $0.55 | $0.57 | 24,800 | — | — |
| 2023-01-04 | $0.56 | $0.58 | 66,900 | — | — |
| 2023-01-03 | $0.47 | $0.48 | 36,300 | — | — |