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
- 2021-01-08 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 | $0.49 | $0.49 | 260,500 |
| 2023-12-28 | $0.43 | $0.43 | 131,700 |
| 2023-12-27 | $0.45 | $0.45 | 198,100 |
| 2023-12-26 | $0.44 | $0.44 | 137,800 |
| 2023-12-22 | $0.43 | $0.43 | 85,700 |
| 2023-12-21 | $0.42 | $0.42 | 212,600 |
| 2023-12-20 | $0.42 | $0.42 | 205,600 |
| 2023-12-19 | $0.43 | $0.43 | 168,800 |
| 2023-12-18 | $0.44 | $0.44 | 105,000 |
| 2023-12-15 | $0.43 | $0.43 | 173,900 |
| 2023-12-14 | $0.44 | $0.44 | 216,700 |
| 2023-12-13 | $0.41 | $0.41 | 199,500 |
| 2023-12-12 | $0.42 | $0.42 | 104,500 |
| 2023-12-11 | $0.43 | $0.43 | 233,100 |
| 2023-12-08 | $0.44 | $0.44 | 80,800 |
| 2023-12-07 | $0.45 | $0.45 | 173,800 |
| 2023-12-06 | $0.45 | $0.45 | 89,800 |
| 2023-12-05 | $0.46 | $0.46 | 101,100 |
| 2023-12-04 | $0.47 | $0.47 | 74,200 |
| 2023-12-01 | $0.44 | $0.44 | 83,300 |
| 2023-11-30 | $0.44 | $0.44 | 66,100 |
| 2023-11-29 | $0.44 | $0.44 | 126,600 |
| 2023-11-28 | $0.45 | $0.45 | 326,000 |
| 2023-11-27 | $0.45 | $0.45 | 451,200 |
| 2023-11-24 | $0.46 | $0.46 | 64,900 |
| 2023-11-22 | $0.48 | $0.48 | 272,500 |
| 2023-11-21 | $0.48 | $0.48 | 223,000 |
| 2023-11-20 | $0.48 | $0.48 | 261,000 |
| 2023-11-17 | $0.47 | $0.47 | 252,100 |
| 2023-11-16 | $0.48 | $0.48 | 274,100 |
| 2023-11-15 | $0.50 | $0.49 | 84,200 |
| 2023-11-14 | $0.48 | $0.48 | 319,200 |
| 2023-11-13 | $0.45 | $0.45 | 57,600 |
| 2023-11-10 | $0.46 | $0.46 | 43,400 |
| 2023-11-09 | $0.49 | $0.49 | 62,000 |
| 2023-11-08 | $0.50 | $0.50 | 60,800 |
| 2023-11-07 | $0.50 | $0.50 | 169,100 |
| 2023-11-06 | $0.53 | $0.53 | 218,900 |
| 2023-11-03 | $0.48 | $0.48 | 105,900 |
| 2023-11-02 | $0.48 | $0.48 | 59,400 |
| 2023-11-01 | $0.49 | $0.49 | 133,600 |
| 2023-10-31 | $0.43 | $0.43 | 81,500 |
| 2023-10-30 | $0.44 | $0.44 | 133,400 |
| 2023-10-27 | $0.45 | $0.45 | 73,000 |
| 2023-10-26 | $0.44 | $0.44 | 41,000 |
| 2023-10-25 | $0.46 | $0.46 | 124,000 |
| 2023-10-24 | $0.47 | $0.47 | 36,600 |
| 2023-10-23 | $0.52 | $0.52 | 240,700 |
| 2023-10-20 | $0.43 | $0.43 | 161,100 |
| 2023-10-19 | $0.41 | $0.41 | 23,100 |
| 2023-10-18 | $0.39 | $0.39 | 73,300 |
| 2023-10-17 | $0.45 | $0.45 | 273,500 |
| 2023-10-16 | $0.42 | $0.42 | 96,200 |
| 2023-10-13 | $0.45 | $0.45 | 303,100 |
| 2023-10-12 | $0.44 | $0.44 | 67,700 |
| 2023-10-11 | $0.44 | $0.44 | 72,700 |
| 2023-10-10 | $0.44 | $0.44 | 81,700 |
| 2023-10-09 | $0.44 | $0.44 | 32,600 |
| 2023-10-06 | $0.47 | $0.47 | 61,300 |
| 2023-10-05 | $0.48 | $0.48 | 48,600 |
| 2023-10-04 | $0.46 | $0.46 | 79,900 |
| 2023-10-03 | $0.50 | $0.50 | 195,600 |
| 2023-10-02 | $0.51 | $0.51 | 11,200 |
| 2023-09-29 | $0.52 | $0.52 | 28,500 |
| 2023-09-28 | $0.54 | $0.54 | 94,400 |
| 2023-09-27 | $0.53 | $0.53 | 104,300 |
| 2023-09-26 | $0.52 | $0.52 | 60,200 |
| 2023-09-25 | $0.56 | $0.56 | 93,700 |
| 2023-09-22 | $0.53 | $0.53 | 66,400 |
| 2023-09-21 | $0.52 | $0.52 | 142,000 |
| 2023-09-20 | $0.56 | $0.56 | 55,200 |
| 2023-09-19 | $0.54 | $0.54 | 433,400 |
| 2023-09-18 | $0.55 | $0.55 | 60,600 |
| 2023-09-15 | $0.60 | $0.60 | 1,404,200 |
| 2023-09-14 | $0.45 | $0.45 | 115,700 |
| 2023-09-13 | $0.45 | $0.45 | 127,200 |
| 2023-09-12 | $0.49 | $0.49 | 112,000 |
| 2023-09-11 | $0.47 | $0.47 | 142,400 |
| 2023-09-08 | $0.51 | $0.51 | 78,400 |
| 2023-09-07 | $0.53 | $0.53 | 207,600 |
| 2023-09-06 | $0.56 | $0.56 | 75,600 |
| 2023-09-05 | $0.57 | $0.57 | 81,500 |
| 2023-09-01 | $0.60 | $0.60 | 35,400 |
| 2023-08-31 | $0.65 | $0.65 | 113,000 |
| 2023-08-30 | $0.68 | $0.68 | 44,700 |
| 2023-08-29 | $0.68 | $0.68 | 82,500 |
| 2023-08-28 | $0.68 | $0.68 | 88,300 |
| 2023-08-25 | $0.69 | $0.69 | 19,600 |
| 2023-08-24 | $0.70 | $0.70 | 32,900 |
| 2023-08-23 | $0.73 | $0.73 | 37,400 |
| 2023-08-22 | $0.67 | $0.67 | 36,900 |
| 2023-08-21 | $0.69 | $0.69 | 207,900 |
| 2023-08-18 | $0.63 | $0.63 | 52,500 |
| 2023-08-17 | $0.63 | $0.63 | 47,300 |
| 2023-08-16 | $0.63 | $0.63 | 71,600 |
| 2023-08-15 | $0.63 | $0.63 | 48,300 |
| 2023-08-14 | $0.60 | $0.60 | 64,900 |
| 2023-08-11 | $0.59 | $0.59 | 104,100 |
| 2023-08-10 | $0.60 | $0.60 | 73,000 |
| 2023-08-09 | $0.59 | $0.59 | 65,600 |
| 2023-08-08 | $0.61 | $0.61 | 145,800 |
| 2023-08-07 | $0.62 | $0.62 | 86,200 |
| 2023-08-04 | $0.63 | $0.63 | 27,800 |
| 2023-08-03 | $0.62 | $0.62 | 63,200 |
| 2023-08-02 | $0.62 | $0.62 | 28,100 |
| 2023-08-01 | $0.61 | $0.61 | 58,500 |
| 2023-07-31 | $0.64 | $0.64 | 76,400 |
| 2023-07-28 | $0.65 | $0.65 | 44,700 |
| 2023-07-27 | $0.66 | $0.66 | 53,600 |
| 2023-07-26 | $0.63 | $0.63 | 695,700 |
| 2023-07-25 | $0.64 | $0.64 | 18,700 |
| 2023-07-24 | $0.65 | $0.65 | 120,300 |
| 2023-07-21 | $0.65 | $0.65 | 77,300 |
| 2023-07-20 | $0.67 | $0.67 | 73,200 |
| 2023-07-19 | $0.69 | $0.69 | 98,100 |
| 2023-07-18 | $0.67 | $0.67 | 33,700 |
| 2023-07-17 | $0.72 | $0.72 | 79,000 |
| 2023-07-14 | $0.71 | $0.71 | 75,400 |
| 2023-07-13 | $0.69 | $0.69 | 124,500 |
| 2023-07-12 | $0.67 | $0.67 | 28,300 |
| 2023-07-11 | $0.64 | $0.64 | 107,800 |
| 2023-07-10 | $0.63 | $0.63 | 100,500 |
| 2023-07-07 | $0.64 | $0.64 | 21,500 |
| 2023-07-06 | $0.63 | $0.63 | 51,800 |
| 2023-07-05 | $0.67 | $0.67 | 73,000 |
| 2023-07-03 | $0.65 | $0.65 | 46,300 |
| 2023-06-30 | $0.66 | $0.66 | 29,900 |
| 2023-06-29 | $0.65 | $0.65 | 44,100 |
| 2023-06-28 | $0.64 | $0.64 | 467,700 |
| 2023-06-27 | $0.63 | $0.63 | 38,300 |
| 2023-06-26 | $0.64 | $0.64 | 95,800 |
| 2023-06-23 | $0.67 | $0.67 | 87,500 |
| 2023-06-22 | $0.72 | $0.72 | 57,700 |
| 2023-06-21 | $0.74 | $0.74 | 30,300 |
| 2023-06-20 | $0.73 | $0.73 | 75,000 |
| 2023-06-16 | $0.82 | $0.82 | 28,600 |
| 2023-06-15 | $0.80 | $0.80 | 116,000 |
| 2023-06-14 | $0.82 | $0.82 | 71,600 |
| 2023-06-13 | $0.83 | $0.83 | 71,400 |
| 2023-06-12 | $0.72 | $0.72 | 69,900 |
| 2023-06-09 | $0.72 | $0.72 | 71,000 |
| 2023-06-08 | $0.74 | $0.74 | 68,700 |
| 2023-06-07 | $0.79 | $0.79 | 272,600 |
| 2023-06-06 | $0.65 | $0.65 | 81,400 |
| 2023-06-05 | $0.61 | $0.61 | 133,000 |
| 2023-06-02 | $0.65 | $0.65 | 178,400 |
| 2023-06-01 | $0.62 | $0.62 | 40,000 |
| 2023-05-31 | $0.62 | $0.62 | 55,600 |
| 2023-05-30 | $0.60 | $0.60 | 109,800 |
| 2023-05-26 | $0.62 | $0.62 | 54,500 |
| 2023-05-25 | $0.60 | $0.60 | 61,700 |
| 2023-05-24 | $0.60 | $0.60 | 92,900 |
| 2023-05-23 | $0.64 | $0.64 | 22,700 |
| 2023-05-22 | $0.67 | $0.67 | 51,600 |
| 2023-05-19 | $0.69 | $0.69 | 69,900 |
| 2023-05-18 | $0.68 | $0.68 | 61,700 |
| 2023-05-17 | $0.69 | $0.69 | 54,300 |
| 2023-05-16 | $0.70 | $0.70 | 19,800 |
| 2023-05-15 | $0.68 | $0.68 | 19,800 |
| 2023-05-12 | $0.70 | $0.70 | 44,000 |
| 2023-05-11 | $0.68 | $0.68 | 50,500 |
| 2023-05-10 | $0.70 | $0.70 | 76,600 |
| 2023-05-09 | $0.66 | $0.66 | 135,500 |
| 2023-05-08 | $0.66 | $0.66 | 34,800 |
| 2023-05-05 | $0.67 | $0.67 | 180,400 |
| 2023-05-04 | $0.63 | $0.63 | 51,500 |
| 2023-05-03 | $0.63 | $0.63 | 99,800 |
| 2023-05-02 | $0.63 | $0.63 | 107,600 |
| 2023-05-01 | $0.62 | $0.62 | 48,600 |
| 2023-04-28 | $0.67 | $0.67 | 82,800 |
| 2023-04-27 | $0.62 | $0.62 | 57,000 |
| 2023-04-26 | $0.60 | $0.60 | 80,400 |
| 2023-04-25 | $0.61 | $0.61 | 37,000 |
| 2023-04-24 | $0.63 | $0.63 | 94,300 |
| 2023-04-21 | $0.65 | $0.65 | 102,900 |
| 2023-04-20 | $0.67 | $0.67 | 158,600 |
| 2023-04-19 | $0.70 | $0.70 | 47,500 |
| 2023-04-18 | $0.69 | $0.69 | 68,500 |
| 2023-04-17 | $0.73 | $0.73 | 49,000 |
| 2023-04-14 | $0.73 | $0.73 | 94,600 |
| 2023-04-13 | $0.74 | $0.74 | 68,200 |
| 2023-04-12 | $0.74 | $0.74 | 119,300 |
| 2023-04-11 | $0.77 | $0.77 | 140,800 |
| 2023-04-10 | $0.76 | $0.76 | 62,700 |
| 2023-04-06 | $0.76 | $0.76 | 144,500 |
| 2023-04-05 | $0.83 | $0.83 | 65,800 |
| 2023-04-04 | $0.88 | $0.88 | 147,800 |
| 2023-04-03 | $0.91 | $0.91 | 128,900 |
| 2023-03-31 | $0.89 | $0.89 | 238,000 |
| 2023-03-30 | $0.78 | $0.78 | 131,000 |
| 2023-03-29 | $0.77 | $0.77 | 60,200 |
| 2023-03-28 | $0.76 | $0.76 | 188,100 |
| 2023-03-27 | $0.74 | $0.74 | 179,200 |
| 2023-03-24 | $0.76 | $0.76 | 95,100 |
| 2023-03-23 | $0.77 | $0.77 | 139,500 |
| 2023-03-22 | $0.80 | $0.80 | 104,600 |
| 2023-03-21 | $0.83 | $0.83 | 101,400 |
| 2023-03-20 | $0.84 | $0.84 | 129,600 |
| 2023-03-17 | $0.89 | $0.89 | 251,400 |
| 2023-03-16 | $0.95 | $0.95 | 103,500 |
| 2023-03-15 | $0.96 | $0.96 | 228,400 |
| 2023-03-14 | $0.98 | $0.98 | 152,700 |
| 2023-03-13 | $1.03 | $1.03 | 151,900 |
| 2023-03-10 | $1.00 | $1.00 | 75,800 |
| 2023-03-09 | $1.04 | $1.04 | 40,400 |
| 2023-03-08 | $1.00 | $1.00 | 42,600 |
| 2023-03-07 | $1.00 | $1.00 | 74,300 |
| 2023-03-06 | $1.01 | $1.01 | 54,900 |
| 2023-03-03 | $1.02 | $1.02 | 119,900 |
| 2023-03-02 | $1.01 | $1.01 | 131,000 |
| 2023-03-01 | $1.07 | $1.07 | 322,700 |
| 2023-02-28 | $1.06 | $1.06 | 33,500 |
| 2023-02-27 | $1.05 | $1.05 | 135,800 |
| 2023-02-24 | $1.02 | $1.02 | 147,400 |
| 2023-02-23 | $1.01 | $1.01 | 46,200 |
| 2023-02-22 | $1.01 | $1.01 | 174,600 |
| 2023-02-21 | $1.01 | $1.01 | 101,800 |
| 2023-02-17 | $1.05 | $1.05 | 178,300 |
| 2023-02-16 | $1.10 | $1.10 | 79,900 |
| 2023-02-15 | $1.08 | $1.08 | 203,300 |
| 2023-02-14 | $1.13 | $1.13 | 143,500 |
| 2023-02-13 | $1.10 | $1.10 | 168,400 |
| 2023-02-10 | $1.13 | $1.13 | 87,500 |
| 2023-02-09 | $1.20 | $1.20 | 95,500 |
| 2023-02-08 | $1.24 | $1.24 | 114,900 |
| 2023-02-07 | $1.27 | $1.27 | 60,300 |
| 2023-02-06 | $1.29 | $1.29 | 92,600 |
| 2023-02-03 | $1.30 | $1.30 | 38,300 |
| 2023-02-02 | $1.32 | $1.32 | 75,100 |
| 2023-02-01 | $1.30 | $1.30 | 77,500 |
| 2023-01-31 | $1.29 | $1.29 | 114,900 |
| 2023-01-30 | $1.35 | $1.35 | 70,200 |
| 2023-01-27 | $1.32 | $1.32 | 70,000 |
| 2023-01-26 | $1.31 | $1.31 | 111,000 |
| 2023-01-25 | $1.30 | $1.30 | 72,400 |
| 2023-01-24 | $1.32 | $1.32 | 94,600 |
| 2023-01-23 | $1.32 | $1.32 | 130,800 |
| 2023-01-20 | $1.27 | $1.27 | 69,200 |
| 2023-01-19 | $1.30 | $1.30 | 71,600 |
| 2023-01-18 | $1.33 | $1.33 | 122,500 |
| 2023-01-17 | $1.37 | $1.37 | 197,700 |
| 2023-01-13 | $1.28 | $1.28 | 104,900 |
| 2023-01-12 | $1.31 | $1.31 | 89,200 |
| 2023-01-11 | $1.23 | $1.23 | 70,700 |
| 2023-01-10 | $1.13 | $1.13 | 38,600 |
| 2023-01-09 | $1.19 | $1.19 | 82,900 |
| 2023-01-06 | $1.12 | $1.12 | 83,500 |
| 2023-01-05 | $1.07 | $1.07 | 71,400 |
| 2023-01-04 | $1.02 | $1.02 | 43,400 |
| 2023-01-03 | $0.95 | $0.95 | 110,000 |