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
- 1980-03-17 to 2026-09-03
- 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 | $0.50 | $0.98 | 192,200 | — | — |
| 2023-12-28 | $0.50 | $0.98 | 272,600 | — | — |
| 2023-12-27 | $0.50 | $0.98 | 196,700 | — | — |
| 2023-12-26 | $0.50 | $0.98 | 327,900 | — | — |
| 2023-12-22 | $0.48 | $0.94 | 224,600 | — | — |
| 2023-12-21 | $0.51 | $0.99 | 261,600 | — | — |
| 2023-12-20 | $0.50 | $0.98 | 232,300 | — | — |
| 2023-12-19 | $0.52 | $1.01 | 1,088,000 | — | — |
| 2023-12-18 | $0.54 | $1.05 | 357,000 | — | — |
| 2023-12-15 | $0.53 | $1.03 | 215,400 | — | — |
| 2023-12-14 | $0.54 | $1.05 | 150,900 | — | — |
| 2023-12-13 | $0.53 | $1.03 | 99,900 | — | — |
| 2023-12-12 | $0.52 | $1.01 | 93,900 | — | — |
| 2023-12-11 | $0.54 | $1.05 | 53,500 | — | — |
| 2023-12-08 | $0.55 | $1.07 | 70,700 | — | — |
| 2023-12-07 | $0.54 | $1.05 | 60,500 | — | — |
| 2023-12-06 | $0.54 | $1.05 | 100,300 | — | — |
| 2023-12-05 | $0.53 | $1.03 | 66,400 | — | — |
| 2023-12-04 | $0.54 | $1.05 | 167,400 | — | — |
| 2023-12-01 | $0.54 | $1.05 | 154,300 | — | — |
| 2023-11-30 | $0.54 | $1.05 | 82,100 | — | — |
| 2023-11-29 | $0.54 | $1.05 | 115,500 | — | — |
| 2023-11-28 | $0.55 | $1.07 | 109,600 | — | — |
| 2023-11-27 | $0.53 | $1.03 | 101,100 | — | — |
| 2023-11-24 | $0.55 | $1.07 | 104,500 | — | — |
| 2023-11-22 | $0.55 | $1.07 | 133,500 | — | — |
| 2023-11-21 | $0.54 | $1.05 | 90,700 | — | — |
| 2023-11-20 | $0.53 | $1.03 | 338,700 | — | — |
| 2023-11-17 | $0.55 | $1.07 | 135,900 | — | — |
| 2023-11-16 | $0.55 | $1.07 | 124,000 | — | — |
| 2023-11-15 | $0.54 | $1.05 | 340,500 | — | — |
| 2023-11-14 | $0.55 | $1.07 | 211,100 | — | — |
| 2023-11-13 | $0.55 | $1.07 | 111,600 | — | — |
| 2023-11-10 | $0.55 | $1.07 | 113,300 | — | — |
| 2023-11-09 | $0.55 | $1.07 | 114,300 | — | — |
| 2023-11-08 | $0.58 | $1.13 | 112,800 | — | — |
| 2023-11-07 | $0.56 | $1.09 | 72,500 | — | — |
| 2023-11-06 | $0.56 | $1.09 | 121,400 | — | — |
| 2023-11-03 | $0.56 | $1.09 | 241,000 | — | — |
| 2023-11-02 | $0.55 | $1.07 | 180,500 | — | — |
| 2023-11-01 | $0.57 | $1.11 | 111,400 | — | — |
| 2023-10-31 | $0.54 | $1.05 | 108,700 | — | — |
| 2023-10-30 | $0.53 | $1.03 | 153,000 | — | — |
| 2023-10-27 | $0.53 | $1.03 | 78,700 | — | — |
| 2023-10-26 | $0.53 | $1.03 | 131,500 | — | — |
| 2023-10-25 | $0.53 | $1.03 | 142,400 | — | — |
| 2023-10-24 | $0.54 | $1.05 | 139,900 | — | — |
| 2023-10-23 | $0.54 | $1.05 | 138,800 | — | — |
| 2023-10-20 | $0.55 | $1.07 | 142,000 | — | — |
| 2023-10-19 | $0.56 | $1.09 | 149,100 | — | — |
| 2023-10-18 | $0.57 | $1.11 | 100,900 | — | — |
| 2023-10-17 | $0.57 | $1.11 | 165,200 | — | — |
| 2023-10-16 | $0.57 | $1.11 | 189,400 | — | — |
| 2023-10-13 | $0.58 | $1.13 | 139,000 | — | — |
| 2023-10-12 | $0.58 | $1.13 | 144,300 | — | — |
| 2023-10-11 | $0.57 | $1.11 | 187,200 | — | — |
| 2023-10-10 | $0.57 | $1.11 | 338,500 | — | — |
| 2023-10-09 | $0.59 | $1.15 | 197,500 | — | — |
| 2023-10-06 | $0.57 | $1.11 | 91,800 | — | — |
| 2023-10-05 | $0.56 | $1.09 | 212,700 | — | — |
| 2023-10-04 | $0.55 | $1.07 | 263,300 | — | — |
| 2023-10-03 | $0.57 | $1.11 | 303,500 | — | — |
| 2023-10-02 | $0.59 | $1.15 | 335,900 | — | — |
| 2023-09-29 | $0.59 | $1.15 | 64,400 | — | — |
| 2023-09-28 | $0.57 | $1.11 | 216,500 | — | — |
| 2023-09-27 | $0.58 | $1.13 | 246,700 | — | — |
| 2023-09-26 | $0.56 | $1.09 | 218,400 | — | — |
| 2023-09-25 | $0.57 | $1.11 | 238,000 | — | — |
| 2023-09-22 | $0.59 | $1.15 | 132,200 | — | — |
| 2023-09-21 | $0.58 | $1.13 | 232,900 | — | — |
| 2023-09-20 | $0.59 | $1.15 | 127,700 | — | — |
| 2023-09-19 | $0.59 | $1.15 | 295,400 | — | — |
| 2023-09-18 | $0.60 | $1.17 | 311,800 | — | — |
| 2023-09-15 | $0.62 | $1.21 | 1,071,700 | — | — |
| 2023-09-14 | $0.56 | $1.09 | 415,500 | — | — |
| 2023-09-13 | $0.57 | $1.11 | 410,800 | — | — |
| 2023-09-12 | $0.59 | $1.15 | 280,200 | — | — |
| 2023-09-11 | $0.59 | $1.15 | 353,900 | — | — |
| 2023-09-08 | $0.60 | $1.17 | 541,400 | — | — |
| 2023-09-07 | $0.61 | $1.19 | 363,400 | — | — |
| 2023-09-06 | $0.61 | $1.19 | 285,100 | — | — |
| 2023-09-05 | $0.61 | $1.19 | 568,900 | — | — |
| 2023-09-01 | $0.60 | $1.17 | 582,300 | — | — |
| 2023-08-31 | $0.59 | $1.15 | 487,000 | — | — |
| 2023-08-30 | $0.60 | $1.17 | 266,400 | — | — |
| 2023-08-29 | $0.60 | $1.17 | 363,800 | — | — |
| 2023-08-28 | $0.60 | $1.17 | 852,300 | — | — |
| 2023-08-25 | $0.60 | $1.17 | 561,400 | — | — |
| 2023-08-24 | $0.60 | $1.17 | 404,000 | — | — |
| 2023-08-23 | $0.60 | $1.17 | 513,100 | — | — |
| 2023-08-22 | $0.59 | $1.15 | 447,100 | — | — |
| 2023-08-21 | $0.59 | $1.15 | 642,000 | — | — |
| 2023-08-18 | $0.57 | $1.11 | 632,300 | — | — |
| 2023-08-17 | $0.59 | $1.15 | 1,347,000 | — | — |
| 2023-08-16 | $0.53 | $1.03 | 848,300 | — | — |
| 2023-08-15 | $0.49 | $0.96 | 1,344,300 | — | — |
| 2023-08-14 | $0.43 | $0.84 | 214,600 | — | — |
| 2023-08-11 | $0.43 | $0.84 | 258,500 | — | — |
| 2023-08-10 | $0.44 | $0.86 | 180,300 | — | — |
| 2023-08-09 | $0.43 | $0.84 | 350,700 | — | — |
| 2023-08-08 | $0.44 | $0.86 | 202,900 | — | — |
| 2023-08-07 | $0.44 | $0.86 | 254,200 | — | — |
| 2023-08-04 | $0.47 | $0.92 | 67,500 | — | — |
| 2023-08-03 | $0.47 | $0.92 | 82,500 | — | — |
| 2023-08-02 | $0.47 | $0.92 | 91,100 | — | — |
| 2023-08-01 | $0.47 | $0.92 | 269,700 | — | — |
| 2023-07-31 | $0.47 | $0.92 | 126,900 | — | — |
| 2023-07-28 | $0.48 | $0.94 | 180,600 | — | — |
| 2023-07-27 | $0.47 | $0.92 | 311,500 | — | — |
| 2023-07-26 | $0.48 | $0.94 | 273,900 | — | — |
| 2023-07-25 | $0.49 | $0.96 | 109,100 | — | — |
| 2023-07-24 | $0.49 | $0.96 | 130,200 | — | — |
| 2023-07-21 | $0.47 | $0.92 | 285,600 | — | — |
| 2023-07-20 | $0.50 | $0.98 | 270,100 | — | — |
| 2023-07-19 | $0.50 | $0.98 | 237,200 | — | — |
| 2023-07-18 | $0.51 | $0.99 | 358,200 | — | — |
| 2023-07-17 | $0.53 | $1.03 | 357,100 | — | — |
| 2023-07-14 | $0.50 | $0.98 | 378,700 | — | — |
| 2023-07-13 | $0.51 | $0.99 | 519,300 | — | — |
| 2023-07-12 | $0.51 | $0.99 | 307,700 | — | — |
| 2023-07-11 | $0.50 | $0.98 | 334,700 | — | — |
| 2023-07-10 | $0.51 | $0.99 | 215,100 | — | — |
| 2023-07-07 | $0.52 | $1.01 | 128,300 | — | — |
| 2023-07-06 | $0.49 | $0.96 | 354,700 | — | — |
| 2023-07-05 | $0.52 | $1.01 | 238,400 | — | — |
| 2023-07-03 | $0.54 | $1.05 | 270,000 | — | — |
| 2023-06-30 | $0.51 | $0.99 | 237,100 | — | — |
| 2023-06-29 | $0.52 | $1.01 | 172,600 | — | — |
| 2023-06-28 | $0.52 | $1.01 | 118,400 | — | — |
| 2023-06-27 | $0.52 | $1.01 | 312,200 | — | — |
| 2023-06-26 | $0.51 | $0.99 | 170,900 | — | — |
| 2023-06-23 | $0.52 | $1.01 | 38,700 | — | — |
| 2023-06-22 | $0.52 | $1.01 | 132,200 | — | — |
| 2023-06-21 | $0.54 | $1.05 | 187,700 | — | — |
| 2023-06-20 | $0.54 | $1.05 | 199,900 | — | — |
| 2023-06-16 | $0.53 | $1.03 | 172,400 | — | — |
| 2023-06-15 | $0.53 | $1.03 | 220,300 | — | — |
| 2023-06-14 | $0.53 | $1.03 | 149,000 | — | — |
| 2023-06-13 | $0.53 | $1.03 | 87,500 | — | — |
| 2023-06-12 | $0.54 | $1.05 | 48,200 | — | — |
| 2023-06-09 | $0.53 | $1.03 | 111,900 | — | — |
| 2023-06-08 | $0.54 | $1.05 | 157,800 | — | — |
| 2023-06-07 | $0.54 | $1.05 | 130,200 | — | — |
| 2023-06-06 | $0.53 | $1.03 | 81,900 | — | — |
| 2023-06-05 | $0.51 | $0.99 | 307,400 | — | — |
| 2023-06-02 | $0.51 | $0.99 | 246,500 | — | — |
| 2023-06-01 | $0.46 | $0.90 | 146,700 | — | — |
| 2023-05-31 | $0.49 | $0.96 | 79,200 | — | — |
| 2023-05-30 | $0.49 | $0.96 | 115,300 | — | — |
| 2023-05-26 | $0.50 | $0.98 | 215,700 | — | — |
| 2023-05-25 | $0.51 | $0.99 | 186,700 | — | — |
| 2023-05-24 | $0.51 | $0.99 | 60,900 | — | — |
| 2023-05-23 | $0.50 | $0.98 | 208,900 | — | — |
| 2023-05-22 | $0.51 | $0.99 | 295,300 | — | — |
| 2023-05-19 | $0.49 | $0.96 | 272,700 | — | — |
| 2023-05-18 | $0.49 | $0.96 | 242,800 | — | — |
| 2023-05-17 | $0.49 | $0.96 | 469,900 | — | — |
| 2023-05-16 | $0.50 | $0.98 | 249,300 | — | — |
| 2023-05-15 | $0.50 | $0.98 | 137,100 | — | — |
| 2023-05-12 | $0.49 | $0.96 | 174,000 | — | — |
| 2023-05-11 | $0.49 | $0.96 | 282,700 | — | — |
| 2023-05-10 | $0.48 | $0.94 | 149,700 | — | — |
| 2023-05-09 | $0.50 | $0.98 | 353,200 | — | — |
| 2023-05-08 | $0.49 | $0.96 | 133,100 | — | — |
| 2023-05-05 | $0.49 | $0.96 | 180,100 | — | — |
| 2023-05-04 | $0.49 | $0.96 | 210,200 | — | — |
| 2023-05-03 | $0.49 | $0.96 | 293,000 | — | — |
| 2023-05-02 | $0.49 | $0.96 | 231,400 | — | — |
| 2023-05-01 | $0.50 | $0.98 | 351,100 | — | — |
| 2023-04-28 | $0.50 | $0.98 | 962,300 | — | — |
| 2023-04-27 | $0.50 | $0.98 | 1,216,100 | — | — |
| 2023-04-26 | $0.44 | $0.86 | 207,700 | — | — |
| 2023-04-25 | $0.44 | $0.86 | 389,000 | — | — |
| 2023-04-24 | $0.44 | $0.86 | 275,400 | — | — |
| 2023-04-21 | $0.45 | $0.88 | 494,200 | — | — |
| 2023-04-20 | $0.43 | $0.84 | 239,800 | — | — |
| 2023-04-19 | $0.45 | $0.88 | 384,900 | — | — |
| 2023-04-18 | $0.43 | $0.84 | 231,700 | — | — |
| 2023-04-17 | $0.43 | $0.84 | 154,900 | — | — |
| 2023-04-14 | $0.43 | $0.84 | 281,100 | — | — |
| 2023-04-13 | $0.43 | $0.84 | 465,800 | — | — |
| 2023-04-12 | $0.43 | $0.84 | 226,100 | — | — |
| 2023-04-11 | $0.42 | $0.82 | 423,100 | — | — |
| 2023-04-10 | $0.41 | $0.80 | 183,800 | — | — |
| 2023-04-06 | $0.41 | $0.80 | 123,100 | — | — |
| 2023-04-05 | $0.39 | $0.76 | 234,200 | — | — |
| 2023-04-04 | $0.40 | $0.78 | 490,900 | — | — |
| 2023-04-03 | $0.40 | $0.78 | 126,300 | — | — |
| 2023-03-31 | $0.42 | $0.82 | 371,600 | — | — |
| 2023-03-30 | $0.39 | $0.76 | 58,900 | — | — |
| 2023-03-29 | $0.39 | $0.76 | 142,900 | — | — |
| 2023-03-28 | $0.37 | $0.72 | 133,500 | — | — |
| 2023-03-27 | $0.37 | $0.72 | 109,400 | — | — |
| 2023-03-24 | $0.38 | $0.74 | 118,100 | — | — |
| 2023-03-23 | $0.37 | $0.72 | 469,200 | — | — |
| 2023-03-22 | $0.38 | $0.74 | 83,900 | — | — |
| 2023-03-21 | $0.37 | $0.72 | 740,900 | — | — |
| 2023-03-20 | $0.37 | $0.72 | 468,900 | — | — |
| 2023-03-17 | $0.37 | $0.72 | 557,000 | — | — |
| 2023-03-16 | $0.38 | $0.74 | 112,500 | — | — |
| 2023-03-15 | $0.36 | $0.70 | 191,500 | — | — |
| 2023-03-14 | $0.39 | $0.76 | 529,700 | — | — |
| 2023-03-13 | $0.37 | $0.72 | 604,500 | — | — |
| 2023-03-10 | $0.39 | $0.76 | 607,800 | — | — |
| 2023-03-09 | $0.40 | $0.78 | 155,800 | — | — |
| 2023-03-08 | $0.41 | $0.80 | 455,400 | — | — |
| 2023-03-07 | $0.42 | $0.82 | 87,700 | — | — |
| 2023-03-06 | $0.43 | $0.84 | 663,300 | — | — |
| 2023-03-03 | $0.44 | $0.86 | 307,700 | — | — |
| 2023-03-02 | $0.42 | $0.82 | 170,300 | — | — |
| 2023-03-01 | $0.42 | $0.82 | 252,700 | — | — |
| 2023-02-28 | $0.42 | $0.82 | 515,500 | — | — |
| 2023-02-27 | $0.40 | $0.78 | 424,500 | — | — |
| 2023-02-24 | $0.40 | $0.78 | 272,500 | — | — |
| 2023-02-23 | $0.42 | $0.82 | 1,387,700 | — | — |
| 2023-02-22 | $0.42 | $0.82 | 608,400 | — | — |
| 2023-02-21 | $0.43 | $0.84 | 732,100 | — | — |
| 2023-02-17 | $0.44 | $0.86 | 1,504,900 | — | — |
| 2023-02-16 | $0.45 | $0.88 | 816,500 | — | — |
| 2023-02-15 | $0.46 | $0.90 | 3,376,700 | — | — |
| 2023-02-14 | $0.51 | $0.99 | 382,000 | — | — |
| 2023-02-13 | $0.51 | $0.99 | 273,200 | — | — |
| 2023-02-10 | $0.52 | $1.01 | 343,700 | — | — |
| 2023-02-09 | $0.54 | $1.05 | 352,600 | — | — |
| 2023-02-08 | $0.53 | $1.03 | 173,700 | — | — |
| 2023-02-07 | $0.54 | $1.05 | 872,600 | — | — |
| 2023-02-06 | $0.52 | $1.01 | 798,400 | — | — |
| 2023-02-03 | $0.51 | $0.99 | 269,200 | — | — |
| 2023-02-02 | $0.50 | $0.98 | 470,200 | — | — |
| 2023-02-01 | $0.49 | $0.96 | 197,500 | — | — |
| 2023-01-31 | $0.50 | $0.98 | 236,200 | — | — |
| 2023-01-30 | $0.50 | $0.98 | 193,800 | — | — |
| 2023-01-27 | $0.49 | $0.96 | 266,900 | — | — |
| 2023-01-26 | $0.47 | $0.92 | 493,800 | — | — |
| 2023-01-25 | $0.48 | $0.94 | 875,700 | — | — |
| 2023-01-24 | $0.48 | $0.94 | 603,400 | — | — |
| 2023-01-23 | $0.48 | $0.94 | 987,200 | — | — |
| 2023-01-20 | $0.50 | $0.98 | 305,400 | — | — |
| 2023-01-19 | $0.51 | $0.99 | 245,300 | — | — |
| 2023-01-18 | $0.51 | $0.99 | 495,200 | — | — |
| 2023-01-17 | $0.53 | $1.03 | 594,100 | — | — |
| 2023-01-13 | $0.54 | $1.05 | 278,700 | — | — |
| 2023-01-12 | $0.53 | $1.03 | 372,900 | — | — |
| 2023-01-11 | $0.53 | $1.03 | 396,100 | — | — |
| 2023-01-10 | $0.53 | $1.03 | 115,300 | — | — |
| 2023-01-09 | $0.53 | $1.03 | 602,400 | — | — |
| 2023-01-06 | $0.53 | $1.03 | 630,400 | — | — |
| 2023-01-05 | $0.49 | $0.96 | 375,100 | — | — |
| 2023-01-04 | $0.49 | $0.96 | 290,000 | — | — |
| 2023-01-03 | $0.48 | $0.94 | 724,500 | — | — |