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
- 2001-06-27 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 | $0.74 | $0.74 | 30,800 |
| 2023-12-28 | $0.72 | $0.72 | 139,200 |
| 2023-12-27 | $0.74 | $0.74 | 16,500 |
| 2023-12-26 | $0.73 | $0.73 | 28,100 |
| 2023-12-22 | $0.74 | $0.74 | 20,400 |
| 2023-12-21 | $0.72 | $0.72 | 119,300 |
| 2023-12-20 | $0.73 | $0.73 | 101,700 |
| 2023-12-19 | $0.77 | $0.77 | 53,600 |
| 2023-12-18 | $0.81 | $0.81 | 79,900 |
| 2023-12-15 | $0.74 | $0.74 | 164,800 |
| 2023-12-14 | $0.77 | $0.77 | 26,500 |
| 2023-12-13 | $0.73 | $0.73 | 128,100 |
| 2023-12-12 | $0.84 | $0.84 | 44,900 |
| 2023-12-11 | $0.79 | $0.79 | 7,600 |
| 2023-12-08 | $0.73 | $0.73 | 8,000 |
| 2023-12-07 | $0.75 | $0.75 | 13,000 |
| 2023-12-06 | $0.75 | $0.75 | 427,200 |
| 2023-12-05 | $0.70 | $0.70 | 45,900 |
| 2023-12-04 | $0.70 | $0.70 | 68,500 |
| 2023-12-01 | $0.68 | $0.68 | 65,000 |
| 2023-11-30 | $0.69 | $0.69 | 31,500 |
| 2023-11-29 | $0.68 | $0.68 | 7,500 |
| 2023-11-28 | $0.68 | $0.68 | 66,200 |
| 2023-11-27 | $0.67 | $0.67 | 72,900 |
| 2023-11-24 | $0.64 | $0.64 | 34,200 |
| 2023-11-22 | $0.67 | $0.67 | 45,400 |
| 2023-11-21 | $0.67 | $0.67 | 49,100 |
| 2023-11-20 | $0.67 | $0.67 | 74,600 |
| 2023-11-17 | $0.69 | $0.69 | 141,400 |
| 2023-11-16 | $0.61 | $0.61 | 6,300 |
| 2023-11-15 | $0.68 | $0.68 | 50,000 |
| 2023-11-14 | $0.70 | $0.70 | 387,500 |
| 2023-11-13 | $0.62 | $0.62 | 41,700 |
| 2023-11-10 | $0.68 | $0.68 | 71,100 |
| 2023-11-09 | $0.70 | $0.70 | 310,500 |
| 2023-11-08 | $0.59 | $0.59 | 2,500 |
| 2023-11-07 | $0.62 | $0.62 | 800 |
| 2023-11-06 | $0.59 | $0.59 | 45,500 |
| 2023-11-03 | $0.61 | $0.61 | 16,700 |
| 2023-11-02 | $0.58 | $0.58 | 21,100 |
| 2023-11-01 | $0.56 | $0.56 | 5,600 |
| 2023-10-31 | $0.55 | $0.55 | 119,900 |
| 2023-10-30 | $0.58 | $0.58 | 84,000 |
| 2023-10-27 | $0.58 | $0.58 | 4,300 |
| 2023-10-26 | $0.58 | $0.58 | 24,700 |
| 2023-10-25 | $0.57 | $0.57 | 10,000 |
| 2023-10-24 | $0.58 | $0.58 | 7,500 |
| 2023-10-23 | $0.61 | $0.61 | 50,200 |
| 2023-10-20 | $0.62 | $0.62 | 132,400 |
| 2023-10-19 | $0.64 | $0.64 | 36,100 |
| 2023-10-18 | $0.64 | $0.64 | 300 |
| 2023-10-17 | $0.67 | $0.67 | 400 |
| 2023-10-16 | $0.67 | $0.67 | 4,700 |
| 2023-10-13 | $0.65 | $0.65 | 11,400 |
| 2023-10-12 | $0.65 | $0.65 | 30,300 |
| 2023-10-11 | $0.69 | $0.69 | 46,100 |
| 2023-10-10 | $0.70 | $0.70 | 1,100 |
| 2023-10-09 | $0.71 | $0.71 | 200 |
| 2023-10-06 | $0.66 | $0.66 | 48,500 |
| 2023-10-05 | $0.73 | $0.73 | 20,000 |
| 2023-10-04 | $0.71 | $0.71 | 23,000 |
| 2023-10-03 | $0.67 | $0.67 | 19,100 |
| 2023-10-02 | $0.66 | $0.66 | 28,700 |
| 2023-09-29 | $0.72 | $0.72 | 27,900 |
| 2023-09-28 | $0.75 | $0.75 | 205,300 |
| 2023-09-27 | $0.75 | $0.75 | 11,900 |
| 2023-09-26 | $0.73 | $0.73 | 37,500 |
| 2023-09-25 | $0.72 | $0.72 | 52,700 |
| 2023-09-22 | $0.75 | $0.75 | 19,800 |
| 2023-09-21 | $0.75 | $0.75 | 63,500 |
| 2023-09-20 | $0.75 | $0.75 | 149,300 |
| 2023-09-19 | $0.65 | $0.65 | 11,000 |
| 2023-09-18 | $0.65 | $0.65 | 21,300 |
| 2023-09-15 | $0.66 | $0.66 | 278,500 |
| 2023-09-14 | $0.65 | $0.65 | 218,000 |
| 2023-09-13 | $0.71 | $0.71 | 49,600 |
| 2023-09-12 | $0.70 | $0.70 | 224,300 |
| 2023-09-11 | $0.70 | $0.70 | 51,000 |
| 2023-09-08 | $0.70 | $0.70 | 36,500 |
| 2023-09-07 | $0.75 | $0.75 | 73,000 |
| 2023-09-06 | $0.69 | $0.69 | 30,900 |
| 2023-09-05 | $0.67 | $0.67 | 39,400 |
| 2023-09-01 | $0.66 | $0.66 | 4,400 |
| 2023-08-31 | $0.67 | $0.67 | 33,000 |
| 2023-08-30 | $0.66 | $0.66 | 82,400 |
| 2023-08-29 | $0.65 | $0.65 | 22,500 |
| 2023-08-28 | $0.67 | $0.67 | 60,600 |
| 2023-08-25 | $0.68 | $0.68 | 30,200 |
| 2023-08-24 | $0.65 | $0.65 | 181,200 |
| 2023-08-23 | $0.68 | $0.68 | 132,800 |
| 2023-08-22 | $0.63 | $0.63 | 222,100 |
| 2023-08-21 | $0.62 | $0.62 | 191,000 |
| 2023-08-18 | $0.61 | $0.61 | 48,600 |
| 2023-08-17 | $0.60 | $0.60 | 129,900 |
| 2023-08-16 | $0.55 | $0.55 | 89,000 |
| 2023-08-15 | $0.57 | $0.57 | 7,200 |
| 2023-08-14 | $0.58 | $0.58 | 33,400 |
| 2023-08-11 | $0.57 | $0.57 | 108,600 |
| 2023-08-10 | $0.51 | $0.51 | 52,500 |
| 2023-08-09 | $0.50 | $0.50 | 81,100 |
| 2023-08-08 | $0.50 | $0.50 | 70,800 |
| 2023-08-07 | $0.54 | $0.54 | 49,500 |
| 2023-08-04 | $0.50 | $0.50 | 163,400 |
| 2023-08-03 | $0.46 | $0.46 | 93,700 |
| 2023-08-02 | $0.42 | $0.42 | 96,800 |
| 2023-08-01 | $0.43 | $0.43 | 330,200 |
| 2023-07-31 | $0.37 | $0.37 | 199,900 |
| 2023-07-28 | $0.37 | $0.37 | 12,500 |
| 2023-07-27 | $0.37 | $0.37 | 300 |
| 2023-07-26 | $0.35 | $0.35 | 14,600 |
| 2023-07-25 | $0.35 | $0.35 | 188,300 |
| 2023-07-24 | $0.37 | $0.37 | 10,200 |
| 2023-07-21 | $0.38 | $0.38 | 3,300 |
| 2023-07-20 | $0.37 | $0.37 | 133,200 |
| 2023-07-19 | $0.38 | $0.38 | 7,000 |
| 2023-07-18 | $0.38 | $0.38 | 25,500 |
| 2023-07-17 | $0.38 | $0.38 | 1,800 |
| 2023-07-14 | $0.38 | $0.38 | 4,000 |
| 2023-07-13 | $0.38 | $0.38 | 18,000 |
| 2023-07-12 | $0.39 | $0.39 | 19,100 |
| 2023-07-11 | $0.38 | $0.38 | 26,500 |
| 2023-07-10 | $0.39 | $0.39 | 600 |
| 2023-07-07 | $0.40 | $0.40 | 20,000 |
| 2023-07-06 | $0.38 | $0.38 | 32,400 |
| 2023-07-05 | $0.38 | $0.38 | 6,300 |
| 2023-07-03 | $0.40 | $0.40 | 46,400 |
| 2023-06-30 | $0.38 | $0.38 | 500 |
| 2023-06-29 | $0.39 | $0.39 | 43,400 |
| 2023-06-28 | $0.38 | $0.38 | 5,900 |
| 2023-06-27 | $0.39 | $0.39 | 500 |
| 2023-06-26 | $0.36 | $0.36 | 7,600 |
| 2023-06-23 | $0.34 | $0.34 | 127,000 |
| 2023-06-22 | $0.39 | $0.39 | 2,000 |
| 2023-06-21 | $0.36 | $0.36 | 2,000 |
| 2023-06-20 | $0.36 | $0.36 | 400 |
| 2023-06-16 | $0.38 | $0.38 | 32,900 |
| 2023-06-15 | $0.38 | $0.38 | 0 |
| 2023-06-14 | $0.38 | $0.38 | 19,700 |
| 2023-06-13 | $0.39 | $0.39 | 6,000 |
| 2023-06-12 | $0.40 | $0.40 | 41,800 |
| 2023-06-09 | $0.40 | $0.40 | 29,200 |
| 2023-06-08 | $0.39 | $0.39 | 10,000 |
| 2023-06-07 | $0.40 | $0.40 | 18,700 |
| 2023-06-06 | $0.38 | $0.38 | 20,400 |
| 2023-06-05 | $0.37 | $0.37 | 35,300 |
| 2023-06-02 | $0.38 | $0.38 | 8,200 |
| 2023-06-01 | $0.41 | $0.41 | 59,900 |
| 2023-05-31 | $0.40 | $0.40 | 1,100 |
| 2023-05-30 | $0.40 | $0.40 | 2,300 |
| 2023-05-26 | $0.40 | $0.40 | 11,800 |
| 2023-05-25 | $0.40 | $0.40 | 50,400 |
| 2023-05-24 | $0.38 | $0.38 | 20,500 |
| 2023-05-23 | $0.40 | $0.40 | 6,000 |
| 2023-05-22 | $0.41 | $0.41 | 1,000 |
| 2023-05-19 | $0.40 | $0.40 | 4,500 |
| 2023-05-18 | $0.40 | $0.40 | 1,000 |
| 2023-05-17 | $0.38 | $0.38 | 75,700 |
| 2023-05-16 | $0.42 | $0.42 | 5,600 |
| 2023-05-15 | $0.41 | $0.41 | 9,800 |
| 2023-05-12 | $0.43 | $0.43 | 68,500 |
| 2023-05-11 | $0.43 | $0.43 | 24,200 |
| 2023-05-10 | $0.41 | $0.41 | 32,900 |
| 2023-05-09 | $0.41 | $0.41 | 51,100 |
| 2023-05-08 | $0.40 | $0.40 | 115,100 |
| 2023-05-05 | $0.39 | $0.39 | 27,300 |
| 2023-05-04 | $0.39 | $0.39 | 0 |
| 2023-05-03 | $0.39 | $0.39 | 25,100 |
| 2023-05-02 | $0.39 | $0.39 | 113,400 |
| 2023-05-01 | $0.39 | $0.39 | 103,100 |
| 2023-04-28 | $0.37 | $0.37 | 25,100 |
| 2023-04-27 | $0.38 | $0.38 | 47,900 |
| 2023-04-26 | $0.37 | $0.37 | 33,600 |
| 2023-04-25 | $0.38 | $0.38 | 25,500 |
| 2023-04-24 | $0.36 | $0.36 | 200 |
| 2023-04-21 | $0.36 | $0.36 | 23,800 |
| 2023-04-20 | $0.37 | $0.37 | 19,600 |
| 2023-04-19 | $0.38 | $0.38 | 27,900 |
| 2023-04-18 | $0.38 | $0.38 | 37,200 |
| 2023-04-17 | $0.38 | $0.38 | 21,500 |
| 2023-04-14 | $0.37 | $0.37 | 67,700 |
| 2023-04-13 | $0.36 | $0.36 | 21,500 |
| 2023-04-12 | $0.37 | $0.37 | 1,100 |
| 2023-04-11 | $0.36 | $0.36 | 29,800 |
| 2023-04-10 | $0.38 | $0.38 | 66,800 |
| 2023-04-06 | $0.34 | $0.34 | 33,100 |
| 2023-04-05 | $0.34 | $0.34 | 55,900 |
| 2023-04-04 | $0.37 | $0.37 | 49,900 |
| 2023-04-03 | $0.37 | $0.37 | 41,200 |
| 2023-03-31 | $0.35 | $0.35 | 29,100 |
| 2023-03-30 | $0.35 | $0.35 | 10,600 |
| 2023-03-29 | $0.35 | $0.35 | 9,200 |
| 2023-03-28 | $0.36 | $0.36 | 14,600 |
| 2023-03-27 | $0.36 | $0.36 | 11,700 |
| 2023-03-24 | $0.39 | $0.39 | 18,500 |
| 2023-03-23 | $0.35 | $0.35 | 23,000 |
| 2023-03-22 | $0.38 | $0.38 | 10,600 |
| 2023-03-21 | $0.38 | $0.38 | 344,700 |
| 2023-03-20 | $0.35 | $0.35 | 14,200 |
| 2023-03-17 | $0.34 | $0.34 | 9,300 |
| 2023-03-16 | $0.35 | $0.35 | 14,500 |
| 2023-03-15 | $0.38 | $0.38 | 1,600 |
| 2023-03-14 | $0.40 | $0.40 | 18,600 |
| 2023-03-13 | $0.38 | $0.38 | 35,600 |
| 2023-03-10 | $0.40 | $0.40 | 12,300 |
| 2023-03-09 | $0.39 | $0.39 | 500 |
| 2023-03-08 | $0.38 | $0.38 | 3,300 |
| 2023-03-07 | $0.38 | $0.38 | 2,900 |
| 2023-03-06 | $0.40 | $0.40 | 0 |
| 2023-03-03 | $0.40 | $0.40 | 4,400 |
| 2023-03-02 | $0.40 | $0.40 | 16,200 |
| 2023-03-01 | $0.42 | $0.42 | 0 |
| 2023-02-28 | $0.42 | $0.42 | 74,000 |
| 2023-02-27 | $0.41 | $0.41 | 11,100 |
| 2023-02-24 | $0.43 | $0.43 | 50,600 |
| 2023-02-23 | $0.43 | $0.43 | 139,700 |
| 2023-02-22 | $0.45 | $0.45 | 35,900 |
| 2023-02-21 | $0.43 | $0.43 | 32,700 |
| 2023-02-17 | $0.44 | $0.44 | 103,900 |
| 2023-02-16 | $0.43 | $0.43 | 212,200 |
| 2023-02-15 | $0.39 | $0.39 | 116,100 |
| 2023-02-14 | $0.36 | $0.36 | 55,400 |
| 2023-02-13 | $0.37 | $0.37 | 128,300 |
| 2023-02-10 | $0.34 | $0.34 | 29,600 |
| 2023-02-09 | $0.35 | $0.35 | 184,600 |
| 2023-02-08 | $0.37 | $0.37 | 210,400 |
| 2023-02-07 | $0.33 | $0.33 | 306,800 |
| 2023-02-06 | $0.26 | $0.26 | 12,200 |
| 2023-02-03 | $0.26 | $0.26 | 19,800 |
| 2023-02-02 | $0.26 | $0.26 | 2,900 |
| 2023-02-01 | $0.26 | $0.26 | 13,500 |
| 2023-01-31 | $0.26 | $0.26 | 500 |
| 2023-01-30 | $0.26 | $0.26 | 0 |
| 2023-01-27 | $0.26 | $0.26 | 9,700 |
| 2023-01-26 | $0.26 | $0.26 | 11,500 |
| 2023-01-25 | $0.26 | $0.26 | 2,500 |
| 2023-01-24 | $0.26 | $0.26 | 79,000 |
| 2023-01-23 | $0.26 | $0.26 | 200 |
| 2023-01-20 | $0.26 | $0.26 | 6,900 |
| 2023-01-19 | $0.26 | $0.26 | 20,100 |
| 2023-01-18 | $0.26 | $0.26 | 0 |
| 2023-01-17 | $0.26 | $0.26 | 27,700 |
| 2023-01-13 | $0.26 | $0.26 | 2,900 |
| 2023-01-12 | $0.24 | $0.24 | 2,200 |
| 2023-01-11 | $0.24 | $0.24 | 500 |
| 2023-01-10 | $0.26 | $0.26 | 100 |
| 2023-01-09 | $0.26 | $0.26 | 13,000 |
| 2023-01-06 | $0.26 | $0.26 | 2,300 |
| 2023-01-05 | $0.24 | $0.24 | 58,000 |
| 2023-01-04 | $0.24 | $0.24 | 51,300 |
| 2023-01-03 | $0.20 | $0.20 | 24,700 |