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
- 1999-02-01 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 | $0.07 | $0.07 | 146,200 |
| 2023-12-28 | $0.07 | $0.07 | 12,500 |
| 2023-12-27 | $0.07 | $0.07 | 170,700 |
| 2023-12-26 | $0.07 | $0.07 | 143,500 |
| 2023-12-22 | $0.07 | $0.07 | 96,500 |
| 2023-12-21 | $0.07 | $0.07 | 114,200 |
| 2023-12-20 | $0.07 | $0.07 | 257,200 |
| 2023-12-19 | $0.07 | $0.07 | 427,200 |
| 2023-12-18 | $0.08 | $0.08 | 55,500 |
| 2023-12-15 | $0.07 | $0.07 | 68,000 |
| 2023-12-14 | $0.07 | $0.07 | 645,400 |
| 2023-12-13 | $0.08 | $0.08 | 240,800 |
| 2023-12-12 | $0.08 | $0.08 | 455,900 |
| 2023-12-11 | $0.08 | $0.08 | 783,500 |
| 2023-12-08 | $0.07 | $0.07 | 533,200 |
| 2023-12-07 | $0.06 | $0.06 | 151,900 |
| 2023-12-06 | $0.05 | $0.05 | 17,800 |
| 2023-12-05 | $0.05 | $0.05 | 168,000 |
| 2023-12-04 | $0.05 | $0.05 | 449,700 |
| 2023-12-01 | $0.06 | $0.06 | 175,900 |
| 2023-11-30 | $0.05 | $0.05 | 385,500 |
| 2023-11-29 | $0.05 | $0.05 | 826,100 |
| 2023-11-28 | $0.04 | $0.04 | 2,165,000 |
| 2023-11-27 | $0.04 | $0.04 | 880,600 |
| 2023-11-24 | $0.04 | $0.04 | 150,700 |
| 2023-11-22 | $0.04 | $0.04 | 151,200 |
| 2023-11-21 | $0.04 | $0.04 | 1,022,900 |
| 2023-11-20 | $0.05 | $0.05 | 893,700 |
| 2023-11-17 | $0.05 | $0.05 | 527,400 |
| 2023-11-16 | $0.05 | $0.05 | 138,700 |
| 2023-11-15 | $0.05 | $0.05 | 69,800 |
| 2023-11-14 | $0.05 | $0.05 | 62,400 |
| 2023-11-13 | $0.05 | $0.05 | 84,000 |
| 2023-11-10 | $0.05 | $0.05 | 160,900 |
| 2023-11-09 | $0.05 | $0.05 | 26,300 |
| 2023-11-08 | $0.05 | $0.05 | 20,000 |
| 2023-11-07 | $0.06 | $0.06 | 85,900 |
| 2023-11-06 | $0.06 | $0.06 | 63,000 |
| 2023-11-03 | $0.05 | $0.05 | 45,900 |
| 2023-11-02 | $0.05 | $0.05 | 2,800 |
| 2023-11-01 | $0.06 | $0.06 | 46,000 |
| 2023-10-31 | $0.06 | $0.06 | 655,900 |
| 2023-10-30 | $0.05 | $0.05 | 261,500 |
| 2023-10-27 | $0.05 | $0.05 | 379,200 |
| 2023-10-26 | $0.06 | $0.06 | 26,600 |
| 2023-10-25 | $0.07 | $0.07 | 109,300 |
| 2023-10-24 | $0.06 | $0.06 | 58,600 |
| 2023-10-23 | $0.06 | $0.06 | 82,200 |
| 2023-10-20 | $0.07 | $0.07 | 1,000 |
| 2023-10-19 | $0.07 | $0.07 | 66,200 |
| 2023-10-18 | $0.07 | $0.07 | 28,000 |
| 2023-10-17 | $0.06 | $0.06 | 252,000 |
| 2023-10-16 | $0.08 | $0.08 | 374,100 |
| 2023-10-13 | $0.07 | $0.07 | 125,000 |
| 2023-10-12 | $0.07 | $0.07 | 97,200 |
| 2023-10-11 | $0.07 | $0.07 | 15,000 |
| 2023-10-10 | $0.07 | $0.07 | 32,300 |
| 2023-10-09 | $0.07 | $0.07 | 89,300 |
| 2023-10-06 | $0.07 | $0.07 | 142,500 |
| 2023-10-05 | $0.07 | $0.07 | 327,600 |
| 2023-10-04 | $0.06 | $0.06 | 215,700 |
| 2023-10-03 | $0.07 | $0.07 | 56,500 |
| 2023-10-02 | $0.07 | $0.07 | 25,200 |
| 2023-09-29 | $0.07 | $0.07 | 44,400 |
| 2023-09-28 | $0.07 | $0.07 | 286,600 |
| 2023-09-27 | $0.06 | $0.06 | 23,000 |
| 2023-09-26 | $0.06 | $0.06 | 108,500 |
| 2023-09-25 | $0.06 | $0.06 | 200,400 |
| 2023-09-22 | $0.06 | $0.06 | 272,900 |
| 2023-09-21 | $0.06 | $0.06 | 172,100 |
| 2023-09-20 | $0.06 | $0.06 | 37,000 |
| 2023-09-19 | $0.06 | $0.06 | 46,000 |
| 2023-09-18 | $0.07 | $0.07 | 17,100 |
| 2023-09-15 | $0.07 | $0.07 | 0 |
| 2023-09-14 | $0.07 | $0.07 | 1,500 |
| 2023-09-13 | $0.07 | $0.07 | 61,900 |
| 2023-09-12 | $0.07 | $0.07 | 456,200 |
| 2023-09-11 | $0.07 | $0.07 | 152,900 |
| 2023-09-08 | $0.08 | $0.08 | 55,100 |
| 2023-09-07 | $0.08 | $0.08 | 33,200 |
| 2023-09-06 | $0.08 | $0.08 | 212,300 |
| 2023-09-05 | $0.07 | $0.07 | 232,000 |
| 2023-09-01 | $0.07 | $0.07 | 166,300 |
| 2023-08-31 | $0.08 | $0.08 | 146,800 |
| 2023-08-30 | $0.08 | $0.08 | 44,200 |
| 2023-08-29 | $0.08 | $0.08 | 41,100 |
| 2023-08-28 | $0.09 | $0.09 | 48,900 |
| 2023-08-25 | $0.08 | $0.08 | 73,700 |
| 2023-08-24 | $0.08 | $0.08 | 370,900 |
| 2023-08-23 | $0.08 | $0.08 | 378,100 |
| 2023-08-22 | $0.08 | $0.08 | 180,600 |
| 2023-08-21 | $0.08 | $0.08 | 72,000 |
| 2023-08-18 | $0.08 | $0.08 | 129,600 |
| 2023-08-17 | $0.09 | $0.09 | 40,100 |
| 2023-08-16 | $0.09 | $0.09 | 100,800 |
| 2023-08-15 | $0.09 | $0.09 | 93,600 |
| 2023-08-14 | $0.09 | $0.09 | 98,900 |
| 2023-08-11 | $0.09 | $0.09 | 73,400 |
| 2023-08-10 | $0.09 | $0.09 | 53,700 |
| 2023-08-09 | $0.10 | $0.10 | 5,500 |
| 2023-08-08 | $0.09 | $0.09 | 98,200 |
| 2023-08-07 | $0.10 | $0.10 | 133,000 |
| 2023-08-04 | $0.10 | $0.10 | 27,200 |
| 2023-08-03 | $0.09 | $0.09 | 64,900 |
| 2023-08-02 | $0.10 | $0.10 | 212,600 |
| 2023-08-01 | $0.10 | $0.10 | 178,300 |
| 2023-07-31 | $0.10 | $0.10 | 538,800 |
| 2023-07-28 | $0.10 | $0.10 | 180,500 |
| 2023-07-27 | $0.10 | $0.10 | 134,200 |
| 2023-07-26 | $0.10 | $0.10 | 75,000 |
| 2023-07-25 | $0.10 | $0.10 | 130,400 |
| 2023-07-24 | $0.09 | $0.09 | 236,200 |
| 2023-07-21 | $0.10 | $0.10 | 122,400 |
| 2023-07-20 | $0.10 | $0.10 | 74,900 |
| 2023-07-19 | $0.09 | $0.09 | 31,200 |
| 2023-07-18 | $0.10 | $0.10 | 26,700 |
| 2023-07-17 | $0.10 | $0.10 | 2,600 |
| 2023-07-14 | $0.09 | $0.09 | 116,600 |
| 2023-07-13 | $0.10 | $0.10 | 72,600 |
| 2023-07-12 | $0.10 | $0.10 | 31,400 |
| 2023-07-11 | $0.10 | $0.10 | 20,200 |
| 2023-07-10 | $0.10 | $0.10 | 97,500 |
| 2023-07-07 | $0.10 | $0.10 | 604,000 |
| 2023-07-06 | $0.09 | $0.09 | 227,800 |
| 2023-07-05 | $0.10 | $0.10 | 298,500 |
| 2023-07-03 | $0.10 | $0.10 | 31,900 |
| 2023-06-30 | $0.10 | $0.10 | 177,200 |
| 2023-06-29 | $0.10 | $0.10 | 57,700 |
| 2023-06-28 | $0.10 | $0.10 | 83,000 |
| 2023-06-27 | $0.11 | $0.11 | 284,800 |
| 2023-06-26 | $0.10 | $0.10 | 33,900 |
| 2023-06-23 | $0.11 | $0.11 | 277,800 |
| 2023-06-22 | $0.10 | $0.10 | 177,600 |
| 2023-06-21 | $0.10 | $0.10 | 124,400 |
| 2023-06-20 | $0.10 | $0.10 | 91,500 |
| 2023-06-16 | $0.11 | $0.11 | 193,300 |
| 2023-06-15 | $0.10 | $0.10 | 136,500 |
| 2023-06-14 | $0.11 | $0.11 | 123,100 |
| 2023-06-13 | $0.10 | $0.10 | 170,500 |
| 2023-06-12 | $0.10 | $0.10 | 5,200 |
| 2023-06-09 | $0.10 | $0.10 | 88,000 |
| 2023-06-08 | $0.10 | $0.10 | 45,900 |
| 2023-06-07 | $0.10 | $0.10 | 62,400 |
| 2023-06-06 | $0.10 | $0.10 | 170,400 |
| 2023-06-05 | $0.10 | $0.10 | 31,000 |
| 2023-06-02 | $0.10 | $0.10 | 25,300 |
| 2023-06-01 | $0.11 | $0.11 | 70,200 |
| 2023-05-31 | $0.10 | $0.10 | 104,800 |
| 2023-05-30 | $0.11 | $0.11 | 231,600 |
| 2023-05-26 | $0.09 | $0.09 | 190,800 |
| 2023-05-25 | $0.10 | $0.10 | 128,500 |
| 2023-05-24 | $0.11 | $0.11 | 23,500 |
| 2023-05-23 | $0.11 | $0.11 | 79,100 |
| 2023-05-22 | $0.11 | $0.11 | 16,300 |
| 2023-05-19 | $0.11 | $0.11 | 193,200 |
| 2023-05-18 | $0.11 | $0.11 | 104,900 |
| 2023-05-17 | $0.12 | $0.12 | 800 |
| 2023-05-16 | $0.11 | $0.11 | 91,900 |
| 2023-05-15 | $0.11 | $0.11 | 101,000 |
| 2023-05-12 | $0.11 | $0.11 | 198,800 |
| 2023-05-11 | $0.11 | $0.11 | 185,000 |
| 2023-05-10 | $0.11 | $0.11 | 221,900 |
| 2023-05-09 | $0.12 | $0.12 | 138,400 |
| 2023-05-08 | $0.11 | $0.11 | 29,700 |
| 2023-05-05 | $0.12 | $0.12 | 12,200 |
| 2023-05-04 | $0.11 | $0.11 | 267,100 |
| 2023-05-03 | $0.11 | $0.11 | 140,000 |
| 2023-05-02 | $0.11 | $0.11 | 173,200 |
| 2023-05-01 | $0.12 | $0.12 | 193,300 |
| 2023-04-28 | $0.11 | $0.11 | 272,800 |
| 2023-04-27 | $0.11 | $0.11 | 575,900 |
| 2023-04-26 | $0.12 | $0.12 | 163,700 |
| 2023-04-25 | $0.12 | $0.12 | 113,300 |
| 2023-04-24 | $0.12 | $0.12 | 186,100 |
| 2023-04-21 | $0.13 | $0.13 | 486,400 |
| 2023-04-20 | $0.13 | $0.13 | 249,000 |
| 2023-04-19 | $0.12 | $0.12 | 264,400 |
| 2023-04-18 | $0.13 | $0.13 | 576,200 |
| 2023-04-17 | $0.13 | $0.13 | 815,200 |
| 2023-04-14 | $0.12 | $0.12 | 647,000 |
| 2023-04-13 | $0.11 | $0.11 | 597,000 |
| 2023-04-12 | $0.12 | $0.12 | 481,100 |
| 2023-04-11 | $0.13 | $0.13 | 374,700 |
| 2023-04-10 | $0.13 | $0.13 | 518,900 |
| 2023-04-06 | $0.12 | $0.12 | 393,500 |
| 2023-04-05 | $0.10 | $0.10 | 1,078,600 |
| 2023-04-04 | $0.12 | $0.12 | 194,500 |
| 2023-04-03 | $0.10 | $0.10 | 1,012,600 |
| 2023-03-31 | $0.09 | $0.09 | 1,398,000 |
| 2023-03-30 | $0.12 | $0.12 | 593,200 |
| 2023-03-29 | $0.13 | $0.13 | 1,555,800 |
| 2023-03-28 | $0.11 | $0.11 | 1,028,700 |
| 2023-03-27 | $0.08 | $0.08 | 786,600 |
| 2023-03-24 | $0.08 | $0.08 | 182,400 |
| 2023-03-23 | $0.08 | $0.08 | 544,400 |
| 2023-03-22 | $0.08 | $0.08 | 310,200 |
| 2023-03-21 | $0.08 | $0.08 | 431,000 |
| 2023-03-20 | $0.07 | $0.07 | 818,000 |
| 2023-03-17 | $0.08 | $0.08 | 2,456,200 |
| 2023-03-16 | $0.05 | $0.05 | 2,288,700 |
| 2023-03-15 | $0.06 | $0.06 | 1,486,000 |
| 2023-03-14 | $0.05 | $0.05 | 49,100 |
| 2023-03-13 | $0.05 | $0.05 | 107,400 |
| 2023-03-10 | $0.04 | $0.04 | 345,800 |
| 2023-03-09 | $0.04 | $0.04 | 130,700 |
| 2023-03-08 | $0.04 | $0.04 | 483,200 |
| 2023-03-07 | $0.04 | $0.04 | 484,300 |
| 2023-03-06 | $0.04 | $0.04 | 100,700 |
| 2023-03-03 | $0.04 | $0.04 | 78,900 |
| 2023-03-02 | $0.04 | $0.04 | 882,000 |
| 2023-03-01 | $0.04 | $0.04 | 93,000 |
| 2023-02-28 | $0.04 | $0.04 | 182,400 |
| 2023-02-27 | $0.04 | $0.04 | 172,800 |
| 2023-02-24 | $0.04 | $0.04 | 82,700 |
| 2023-02-23 | $0.04 | $0.04 | 209,600 |
| 2023-02-22 | $0.04 | $0.04 | 99,600 |
| 2023-02-21 | $0.04 | $0.04 | 131,000 |
| 2023-02-17 | $0.04 | $0.04 | 285,400 |
| 2023-02-16 | $0.04 | $0.04 | 1,016,400 |
| 2023-02-15 | $0.04 | $0.04 | 510,600 |
| 2023-02-14 | $0.04 | $0.04 | 971,500 |
| 2023-02-13 | $0.04 | $0.04 | 132,400 |
| 2023-02-10 | $0.04 | $0.04 | 1,142,400 |
| 2023-02-09 | $0.04 | $0.04 | 893,600 |
| 2023-02-08 | $0.04 | $0.04 | 761,600 |
| 2023-02-07 | $0.04 | $0.04 | 1,342,300 |
| 2023-02-06 | $0.04 | $0.04 | 1,237,200 |
| 2023-02-03 | $0.04 | $0.04 | 1,632,500 |
| 2023-02-02 | $0.03 | $0.03 | 1,075,100 |
| 2023-02-01 | $0.03 | $0.03 | 726,800 |
| 2023-01-31 | $0.03 | $0.03 | 202,700 |
| 2023-01-30 | $0.03 | $0.03 | 979,400 |
| 2023-01-27 | $0.03 | $0.03 | 61,800 |
| 2023-01-26 | $0.03 | $0.03 | 1,773,200 |
| 2023-01-25 | $0.03 | $0.03 | 380,000 |
| 2023-01-24 | $0.04 | $0.04 | 15,000 |
| 2023-01-23 | $0.04 | $0.04 | 605,000 |
| 2023-01-20 | $0.03 | $0.03 | 530,200 |
| 2023-01-19 | $0.04 | $0.04 | 582,000 |
| 2023-01-18 | $0.03 | $0.03 | 349,400 |
| 2023-01-17 | $0.04 | $0.04 | 397,300 |
| 2023-01-13 | $0.04 | $0.04 | 574,000 |
| 2023-01-12 | $0.04 | $0.04 | 1,785,500 |
| 2023-01-11 | $0.04 | $0.04 | 186,200 |
| 2023-01-10 | $0.04 | $0.04 | 259,000 |
| 2023-01-09 | $0.04 | $0.04 | 61,700 |
| 2023-01-06 | $0.05 | $0.05 | 27,700 |
| 2023-01-05 | $0.04 | $0.04 | 131,000 |
| 2023-01-04 | $0.04 | $0.04 | 79,800 |
| 2023-01-03 | $0.04 | $0.04 | 2,100 |