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
- 2021-10-07 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 | $0.19 | $0.19 | 117,392 |
| 2023-12-28 | $0.22 | $0.22 | 26,945 |
| 2023-12-27 | $0.28 | $0.28 | 21,262 |
| 2023-12-26 | $0.19 | $0.19 | 8,550 |
| 2023-12-22 | $0.23 | $0.23 | 111,126 |
| 2023-12-21 | $0.25 | $0.25 | 27,597 |
| 2023-12-20 | $0.28 | $0.28 | 0 |
| 2023-12-19 | $0.28 | $0.28 | 3,092 |
| 2023-12-18 | $0.27 | $0.27 | 21,040 |
| 2023-12-15 | $0.26 | $0.26 | 4,000 |
| 2023-12-14 | $0.28 | $0.28 | 34,330 |
| 2023-12-13 | $0.26 | $0.26 | 250 |
| 2023-12-12 | $0.26 | $0.26 | 4,550 |
| 2023-12-11 | $0.26 | $0.26 | 78,751 |
| 2023-12-08 | $0.29 | $0.29 | 3,450 |
| 2023-12-07 | $0.29 | $0.29 | 2,700 |
| 2023-12-06 | $0.29 | $0.29 | 13,062 |
| 2023-12-05 | $0.28 | $0.28 | 1,262 |
| 2023-12-04 | $0.31 | $0.31 | 737 |
| 2023-12-01 | $0.31 | $0.31 | 100 |
| 2023-11-30 | $0.31 | $0.31 | 0 |
| 2023-11-29 | $0.31 | $0.31 | 51,450 |
| 2023-11-28 | $0.33 | $0.33 | 0 |
| 2023-11-27 | $0.33 | $0.33 | 2,250 |
| 2023-11-24 | $0.33 | $0.33 | 3,200 |
| 2023-11-22 | $0.29 | $0.29 | 0 |
| 2023-11-21 | $0.29 | $0.29 | 0 |
| 2023-11-20 | $0.29 | $0.29 | 23,600 |
| 2023-11-17 | $0.28 | $0.28 | 7,650 |
| 2023-11-16 | $0.29 | $0.29 | 7,772 |
| 2023-11-15 | $0.31 | $0.31 | 1,500 |
| 2023-11-14 | $0.33 | $0.33 | 5,750 |
| 2023-11-13 | $0.32 | $0.32 | 22,059 |
| 2023-11-10 | $0.33 | $0.33 | 6,129 |
| 2023-11-09 | $0.33 | $0.33 | 10,500 |
| 2023-11-08 | $0.34 | $0.34 | 9,962 |
| 2023-11-07 | $0.31 | $0.31 | 2,250 |
| 2023-11-06 | $0.31 | $0.31 | 2,300 |
| 2023-11-03 | $0.31 | $0.31 | 13,557 |
| 2023-11-02 | $0.28 | $0.28 | 500 |
| 2023-11-01 | $0.32 | $0.32 | 11,700 |
| 2023-10-31 | $0.32 | $0.32 | 2,618 |
| 2023-10-30 | $0.32 | $0.32 | 625 |
| 2023-10-27 | $0.31 | $0.31 | 2,000 |
| 2023-10-26 | $0.32 | $0.32 | 2,500 |
| 2023-10-25 | $0.34 | $0.34 | 4,725 |
| 2023-10-24 | $0.34 | $0.34 | 11,880 |
| 2023-10-23 | $0.35 | $0.35 | 4,100 |
| 2023-10-20 | $0.36 | $0.36 | 1,305 |
| 2023-10-19 | $0.38 | $0.38 | 2,940 |
| 2023-10-18 | $0.40 | $0.40 | 0 |
| 2023-10-17 | $0.40 | $0.40 | 2,500 |
| 2023-10-16 | $0.40 | $0.40 | 14,800 |
| 2023-10-13 | $0.35 | $0.35 | 12,365 |
| 2023-10-12 | $0.36 | $0.36 | 26,385 |
| 2023-10-11 | $0.39 | $0.39 | 11,342 |
| 2023-10-10 | $0.44 | $0.44 | 0 |
| 2023-10-09 | $0.44 | $0.44 | 0 |
| 2023-10-06 | $0.44 | $0.44 | 24,500 |
| 2023-10-05 | $0.44 | $0.44 | 43,628 |
| 2023-10-04 | $0.47 | $0.47 | 0 |
| 2023-10-03 | $0.47 | $0.47 | 4,495 |
| 2023-10-02 | $0.48 | $0.48 | 0 |
| 2023-09-29 | $0.48 | $0.48 | 7,500 |
| 2023-09-28 | $0.45 | $0.45 | 4,035 |
| 2023-09-27 | $0.52 | $0.52 | 0 |
| 2023-09-26 | $0.52 | $0.52 | 21,187 |
| 2023-09-25 | $0.52 | $0.52 | 5,951 |
| 2023-09-22 | $0.52 | $0.52 | 3,750 |
| 2023-09-21 | $0.52 | $0.52 | 0 |
| 2023-09-20 | $0.52 | $0.52 | 13,700 |
| 2023-09-19 | $0.51 | $0.51 | 132,552 |
| 2023-09-18 | $0.48 | $0.48 | 16,289 |
| 2023-09-15 | $0.49 | $0.49 | 11,251 |
| 2023-09-14 | $0.51 | $0.51 | 17,225 |
| 2023-09-13 | $0.52 | $0.52 | 2,500 |
| 2023-09-12 | $0.53 | $0.53 | 4,685 |
| 2023-09-11 | $0.53 | $0.53 | 13,050 |
| 2023-09-08 | $0.57 | $0.57 | 5,410 |
| 2023-09-07 | $0.57 | $0.57 | 15,858 |
| 2023-09-06 | $0.58 | $0.58 | 82 |
| 2023-09-05 | $0.57 | $0.57 | 13,550 |
| 2023-09-01 | $0.57 | $0.57 | 3,275 |
| 2023-08-31 | $0.60 | $0.60 | 35,584 |
| 2023-08-30 | $0.59 | $0.59 | 2,350 |
| 2023-08-29 | $0.59 | $0.59 | 1,179 |
| 2023-08-28 | $0.59 | $0.59 | 10,250 |
| 2023-08-25 | $0.58 | $0.58 | 2,586 |
| 2023-08-24 | $0.59 | $0.59 | 9,425 |
| 2023-08-23 | $0.54 | $0.54 | 467 |
| 2023-08-22 | $0.51 | $0.51 | 17,974 |
| 2023-08-21 | $0.53 | $0.53 | 5,765 |
| 2023-08-18 | $0.51 | $0.51 | 20,977 |
| 2023-08-17 | $0.55 | $0.55 | 18,433 |
| 2023-08-16 | $0.56 | $0.56 | 6,902 |
| 2023-08-15 | $0.57 | $0.57 | 20,200 |
| 2023-08-14 | $0.53 | $0.53 | 6,838 |
| 2023-08-11 | $0.57 | $0.57 | 22,946 |
| 2023-08-10 | $0.53 | $0.53 | 27,443 |
| 2023-08-09 | $0.51 | $0.51 | 33,430 |
| 2023-08-08 | $0.53 | $0.53 | 15,250 |
| 2023-08-07 | $0.56 | $0.56 | 0 |
| 2023-08-04 | $0.56 | $0.56 | 10,700 |
| 2023-08-03 | $0.56 | $0.56 | 250 |
| 2023-08-02 | $0.57 | $0.57 | 22,750 |
| 2023-08-01 | $0.59 | $0.59 | 1,500 |
| 2023-07-31 | $0.59 | $0.59 | 14,804 |
| 2023-07-28 | $0.57 | $0.57 | 13,550 |
| 2023-07-27 | $0.57 | $0.57 | 0 |
| 2023-07-26 | $0.57 | $0.57 | 6,954 |
| 2023-07-25 | $0.54 | $0.54 | 3,125 |
| 2023-07-24 | $0.55 | $0.55 | 10,225 |
| 2023-07-21 | $0.55 | $0.55 | 71,460 |
| 2023-07-20 | $0.55 | $0.55 | 72,402 |
| 2023-07-19 | $0.53 | $0.53 | 47,982 |
| 2023-07-18 | $0.50 | $0.50 | 72,690 |
| 2023-07-17 | $0.38 | $0.38 | 7,025 |
| 2023-07-14 | $0.38 | $0.38 | 925 |
| 2023-07-13 | $0.40 | $0.40 | 26,333 |
| 2023-07-12 | $0.41 | $0.41 | 5,000 |
| 2023-07-11 | $0.39 | $0.39 | 23,331 |
| 2023-07-10 | $0.38 | $0.38 | 52,433 |
| 2023-07-07 | $0.44 | $0.44 | 38,994 |
| 2023-07-06 | $0.39 | $0.39 | 13,562 |
| 2023-07-05 | $0.45 | $0.45 | 50,287 |
| 2023-07-03 | $0.54 | $0.54 | 7,594 |
| 2023-06-30 | $0.41 | $0.41 | 29,715 |
| 2023-06-29 | $0.37 | $0.37 | 26,337 |
| 2023-06-28 | $0.39 | $0.39 | 22,778 |
| 2023-06-27 | $0.40 | $0.40 | 10,850 |
| 2023-06-26 | $0.41 | $0.41 | 32,873 |
| 2023-06-23 | $0.43 | $0.43 | 51,250 |
| 2023-06-22 | $0.41 | $0.41 | 50,886 |
| 2023-06-21 | $0.42 | $0.42 | 71,646 |
| 2023-06-20 | $0.45 | $0.45 | 65,500 |
| 2023-06-16 | $0.33 | $0.33 | 619 |
| 2023-06-15 | $0.33 | $0.33 | 1,125 |
| 2023-06-14 | $0.32 | $0.32 | 21,412 |
| 2023-06-13 | $0.38 | $0.38 | 16,300 |
| 2023-06-12 | $0.36 | $0.36 | 24,706 |
| 2023-06-09 | $0.34 | $0.34 | 8,152 |
| 2023-06-08 | $0.36 | $0.36 | 3,012 |
| 2023-06-07 | $0.36 | $0.36 | 1,650 |
| 2023-06-06 | $0.37 | $0.37 | 13,500 |
| 2023-06-05 | $0.35 | $0.35 | 4,775 |
| 2023-06-02 | $0.37 | $0.37 | 31,440 |
| 2023-06-01 | $0.35 | $0.35 | 34,300 |
| 2023-05-31 | $0.36 | $0.36 | 20,932 |
| 2023-05-30 | $0.33 | $0.33 | 83,981 |
| 2023-05-26 | $0.33 | $0.33 | 183,270 |
| 2023-05-25 | $0.29 | $0.29 | 6,400 |
| 2023-05-24 | $0.30 | $0.30 | 22,412 |
| 2023-05-23 | $0.33 | $0.33 | 0 |
| 2023-05-22 | $0.33 | $0.33 | 2,229 |
| 2023-05-19 | $0.34 | $0.34 | 16,765 |
| 2023-05-18 | $0.32 | $0.32 | 125 |
| 2023-05-17 | $0.33 | $0.33 | 4,826 |
| 2023-05-16 | $0.29 | $0.29 | 5,570 |
| 2023-05-15 | $0.30 | $0.30 | 21,017 |
| 2023-05-12 | $0.30 | $0.30 | 2,762 |
| 2023-05-11 | $0.30 | $0.30 | 7,250 |
| 2023-05-10 | $0.31 | $0.31 | 0 |
| 2023-05-09 | $0.31 | $0.31 | 81 |
| 2023-05-08 | $0.31 | $0.31 | 5,862 |
| 2023-05-05 | $0.28 | $0.28 | 75 |
| 2023-05-04 | $0.34 | $0.34 | 437 |
| 2023-05-03 | $0.32 | $0.32 | 0 |
| 2023-05-02 | $0.32 | $0.32 | 50 |
| 2023-05-01 | $0.29 | $0.29 | 0 |
| 2023-04-28 | $0.29 | $0.29 | 0 |
| 2023-04-27 | $0.29 | $0.29 | 12,045 |
| 2023-04-26 | $0.29 | $0.29 | 53 |
| 2023-04-25 | $0.33 | $0.33 | 0 |
| 2023-04-24 | $0.33 | $0.33 | 0 |
| 2023-04-21 | $0.33 | $0.33 | 0 |
| 2023-04-20 | $0.33 | $0.33 | 0 |
| 2023-04-19 | $0.33 | $0.33 | 200 |
| 2023-04-18 | $0.34 | $0.34 | 4,500 |
| 2023-04-17 | $0.32 | $0.32 | 0 |
| 2023-04-14 | $0.32 | $0.32 | 0 |
| 2023-04-13 | $0.32 | $0.32 | 0 |
| 2023-04-12 | $0.32 | $0.32 | 7,100 |
| 2023-04-11 | $0.31 | $0.31 | 4,100 |
| 2023-04-10 | $0.35 | $0.35 | 3,834 |
| 2023-04-06 | $0.37 | $0.37 | 5,500 |
| 2023-04-05 | $0.36 | $0.36 | 737 |
| 2023-04-04 | $0.38 | $0.38 | 3,275 |
| 2023-04-03 | $0.37 | $0.37 | 407 |
| 2023-03-31 | $0.37 | $0.37 | 11,625 |
| 2023-03-30 | $0.37 | $0.37 | 0 |
| 2023-03-29 | $0.37 | $0.37 | 2,810 |
| 2023-03-28 | $0.35 | $0.35 | 3,625 |
| 2023-03-27 | $0.39 | $0.39 | 545 |
| 2023-03-24 | $0.41 | $0.41 | 500 |
| 2023-03-23 | $0.41 | $0.41 | 45,132 |
| 2023-03-22 | $0.37 | $0.37 | 11,450 |
| 2023-03-21 | $0.36 | $0.36 | 10,833 |
| 2023-03-20 | $0.36 | $0.36 | 1,270 |
| 2023-03-17 | $0.36 | $0.36 | 1,550 |
| 2023-03-16 | $0.35 | $0.35 | 5,400 |
| 2023-03-15 | $0.39 | $0.39 | 12,756 |
| 2023-03-14 | $0.34 | $0.34 | 20,495 |
| 2023-03-13 | $0.38 | $0.38 | 20,530 |
| 2023-03-10 | $0.40 | $0.40 | 7,350 |
| 2023-03-09 | $0.40 | $0.40 | 13,373 |
| 2023-03-08 | $0.50 | $0.50 | 26,691 |
| 2023-03-07 | $0.50 | $0.50 | 7,854 |
| 2023-03-06 | $0.57 | $0.57 | 7,954 |
| 2023-03-03 | $0.65 | $0.65 | 4,800 |
| 2023-03-02 | $0.64 | $0.64 | 16,150 |
| 2023-03-01 | $0.54 | $0.54 | 24,674 |
| 2023-02-28 | $0.56 | $0.56 | 24,141 |
| 2023-02-27 | $0.65 | $0.65 | 11,465 |
| 2023-02-24 | $0.66 | $0.66 | 5,125 |
| 2023-02-23 | $0.65 | $0.65 | 3,815 |
| 2023-02-22 | $0.65 | $0.65 | 1,097 |
| 2023-02-21 | $0.67 | $0.67 | 8,407 |
| 2023-02-17 | $0.64 | $0.64 | 9,321 |
| 2023-02-16 | $0.64 | $0.64 | 4,525 |
| 2023-02-15 | $0.66 | $0.66 | 5,750 |
| 2023-02-14 | $0.66 | $0.66 | 13,570 |
| 2023-02-13 | $0.66 | $0.66 | 20,757 |
| 2023-02-10 | $0.69 | $0.69 | 36,296 |
| 2023-02-09 | $0.70 | $0.70 | 53,639 |
| 2023-02-08 | $0.74 | $0.74 | 119,643 |
| 2023-02-07 | $0.66 | $0.66 | 273,102 |
| 2023-02-06 | $0.54 | $0.54 | 1,004 |
| 2023-02-03 | $0.54 | $0.54 | 6,035 |
| 2023-02-02 | $0.60 | $0.60 | 2,533 |
| 2023-02-01 | $0.60 | $0.60 | 2,605 |
| 2023-01-31 | $0.59 | $0.59 | 8,450 |
| 2023-01-30 | $0.56 | $0.56 | 34,867 |
| 2023-01-27 | $0.57 | $0.57 | 38,438 |
| 2023-01-26 | $0.48 | $0.48 | 10,287 |
| 2023-01-25 | $0.48 | $0.48 | 27,639 |
| 2023-01-24 | $0.48 | $0.48 | 0 |
| 2023-01-23 | $0.48 | $0.48 | 0 |
| 2023-01-20 | $0.48 | $0.48 | 0 |
| 2023-01-19 | $0.48 | $0.48 | 1,750 |
| 2023-01-18 | $0.46 | $0.46 | 0 |
| 2023-01-17 | $0.46 | $0.46 | 0 |
| 2023-01-13 | $0.46 | $0.46 | 500 |
| 2023-01-12 | $0.47 | $0.47 | 1,000 |
| 2023-01-11 | $0.65 | $0.65 | 0 |
| 2023-01-10 | $0.65 | $0.65 | 0 |
| 2023-01-09 | $0.65 | $0.65 | 0 |
| 2023-01-06 | $0.65 | $0.65 | 0 |
| 2023-01-05 | $0.65 | $0.65 | 0 |
| 2023-01-04 | $0.65 | $0.65 | 0 |
| 2023-01-03 | $0.65 | $0.65 | 0 |