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
- 2007-04-25 to 2026-09-04
- 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 | $0.32 | $0.32 | 268,500 | — | — |
| 2023-12-28 | $0.33 | $0.33 | 322,300 | — | — |
| 2023-12-27 | $0.33 | $0.33 | 325,100 | — | — |
| 2023-12-26 | $0.35 | $0.35 | 289,300 | — | — |
| 2023-12-22 | $0.35 | $0.35 | 286,400 | — | — |
| 2023-12-21 | $0.34 | $0.34 | 181,500 | — | — |
| 2023-12-20 | $0.35 | $0.35 | 187,500 | — | — |
| 2023-12-19 | $0.34 | $0.34 | 200,800 | — | — |
| 2023-12-18 | $0.34 | $0.34 | 232,200 | — | — |
| 2023-12-15 | $0.35 | $0.35 | 210,800 | — | — |
| 2023-12-14 | $0.36 | $0.36 | 642,900 | — | — |
| 2023-12-13 | $0.32 | $0.32 | 359,500 | — | — |
| 2023-12-12 | $0.30 | $0.30 | 277,500 | — | — |
| 2023-12-11 | $0.30 | $0.30 | 368,300 | — | — |
| 2023-12-08 | $0.34 | $0.34 | 135,300 | — | — |
| 2023-12-07 | $0.34 | $0.34 | 112,600 | — | — |
| 2023-12-06 | $0.35 | $0.35 | 119,600 | — | — |
| 2023-12-05 | $0.36 | $0.36 | 211,500 | — | — |
| 2023-12-04 | $0.39 | $0.39 | 447,700 | — | — |
| 2023-12-01 | $0.38 | $0.38 | 453,000 | — | — |
| 2023-11-30 | $0.36 | $0.36 | 430,800 | — | — |
| 2023-11-29 | $0.29 | $0.29 | 450,500 | — | — |
| 2023-11-28 | $0.30 | $0.30 | 131,700 | — | — |
| 2023-11-27 | $0.30 | $0.30 | 226,300 | — | — |
| 2023-11-24 | $0.30 | $0.30 | 249,800 | — | — |
| 2023-11-22 | $0.30 | $0.30 | 258,500 | — | — |
| 2023-11-21 | $0.29 | $0.29 | 122,900 | — | — |
| 2023-11-20 | $0.30 | $0.30 | 165,800 | — | — |
| 2023-11-17 | $0.30 | $0.30 | 204,600 | — | — |
| 2023-11-16 | $0.30 | $0.30 | 231,100 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 297,800 | — | — |
| 2023-11-14 | $0.28 | $0.28 | 333,300 | — | — |
| 2023-11-13 | $0.27 | $0.27 | 132,500 | — | — |
| 2023-11-10 | $0.27 | $0.27 | 132,800 | — | — |
| 2023-11-09 | $0.29 | $0.29 | 97,900 | — | — |
| 2023-11-08 | $0.29 | $0.29 | 155,800 | — | — |
| 2023-11-07 | $0.28 | $0.28 | 104,000 | — | — |
| 2023-11-06 | $0.29 | $0.29 | 134,900 | — | — |
| 2023-11-03 | $0.29 | $0.29 | 240,200 | — | — |
| 2023-11-02 | $0.28 | $0.28 | 400,200 | — | — |
| 2023-11-01 | $0.27 | $0.27 | 410,000 | — | — |
| 2023-10-31 | $0.30 | $0.30 | 227,900 | — | — |
| 2023-10-30 | $0.31 | $0.31 | 290,200 | — | — |
| 2023-10-27 | $0.32 | $0.32 | 128,100 | — | — |
| 2023-10-26 | $0.34 | $0.34 | 106,000 | — | — |
| 2023-10-25 | $0.35 | $0.35 | 87,900 | — | — |
| 2023-10-24 | $0.34 | $0.34 | 469,000 | — | — |
| 2023-10-23 | $0.32 | $0.32 | 282,600 | — | — |
| 2023-10-20 | $0.35 | $0.35 | 166,700 | — | — |
| 2023-10-19 | $0.36 | $0.36 | 114,100 | — | — |
| 2023-10-18 | $0.36 | $0.36 | 67,800 | — | — |
| 2023-10-17 | $0.37 | $0.37 | 143,700 | — | — |
| 2023-10-16 | $0.37 | $0.37 | 116,300 | — | — |
| 2023-10-13 | $0.36 | $0.36 | 95,200 | — | — |
| 2023-10-12 | $0.37 | $0.37 | 90,600 | — | — |
| 2023-10-11 | $0.38 | $0.38 | 175,900 | — | — |
| 2023-10-10 | $0.39 | $0.39 | 56,900 | — | — |
| 2023-10-09 | $0.38 | $0.38 | 92,100 | — | — |
| 2023-10-06 | $0.38 | $0.38 | 281,000 | — | — |
| 2023-10-05 | $0.39 | $0.39 | 229,700 | — | — |
| 2023-10-04 | $0.37 | $0.37 | 194,300 | — | — |
| 2023-10-03 | $0.38 | $0.38 | 120,300 | — | — |
| 2023-10-02 | $0.39 | $0.39 | 76,700 | — | — |
| 2023-09-29 | $0.39 | $0.39 | 166,300 | — | — |
| 2023-09-28 | $0.39 | $0.39 | 108,900 | — | — |
| 2023-09-27 | $0.39 | $0.39 | 230,000 | — | — |
| 2023-09-26 | $0.39 | $0.39 | 217,100 | — | — |
| 2023-09-25 | $0.39 | $0.39 | 122,300 | — | — |
| 2023-09-22 | $0.40 | $0.40 | 111,800 | — | — |
| 2023-09-21 | $0.40 | $0.40 | 141,000 | — | — |
| 2023-09-20 | $0.40 | $0.40 | 332,700 | — | — |
| 2023-09-19 | $0.41 | $0.41 | 221,900 | — | — |
| 2023-09-18 | $0.41 | $0.41 | 275,800 | — | — |
| 2023-09-15 | $0.40 | $0.40 | 207,700 | — | — |
| 2023-09-14 | $0.41 | $0.41 | 267,900 | — | — |
| 2023-09-13 | $0.40 | $0.40 | 254,100 | — | — |
| 2023-09-12 | $0.40 | $0.40 | 174,100 | — | — |
| 2023-09-11 | $0.41 | $0.41 | 286,000 | — | — |
| 2023-09-08 | $0.42 | $0.42 | 574,900 | — | — |
| 2023-09-07 | $0.41 | $0.41 | 551,500 | — | — |
| 2023-09-06 | $0.41 | $0.41 | 204,700 | — | — |
| 2023-09-05 | $0.42 | $0.42 | 333,400 | — | — |
| 2023-09-01 | $0.45 | $0.45 | 120,000 | — | — |
| 2023-08-31 | $0.47 | $0.47 | 61,100 | — | — |
| 2023-08-30 | $0.46 | $0.46 | 77,900 | — | — |
| 2023-08-29 | $0.45 | $0.45 | 150,400 | — | — |
| 2023-08-28 | $0.44 | $0.44 | 155,600 | — | — |
| 2023-08-25 | $0.43 | $0.43 | 190,600 | — | — |
| 2023-08-24 | $0.43 | $0.43 | 283,400 | — | — |
| 2023-08-23 | $0.45 | $0.45 | 208,200 | — | — |
| 2023-08-22 | $0.46 | $0.46 | 140,600 | — | — |
| 2023-08-21 | $0.47 | $0.47 | 96,300 | — | — |
| 2023-08-18 | $0.46 | $0.46 | 144,500 | — | — |
| 2023-08-17 | $0.47 | $0.47 | 225,600 | — | — |
| 2023-08-16 | $0.47 | $0.47 | 147,200 | — | — |
| 2023-08-15 | $0.49 | $0.49 | 136,000 | — | — |
| 2023-08-14 | $0.49 | $0.49 | 287,700 | — | — |
| 2023-08-11 | $0.48 | $0.48 | 166,400 | — | — |
| 2023-08-10 | $0.48 | $0.48 | 283,800 | — | — |
| 2023-08-09 | $0.49 | $0.49 | 158,800 | — | — |
| 2023-08-08 | $0.51 | $0.51 | 261,900 | — | — |
| 2023-08-07 | $0.55 | $0.55 | 131,000 | — | — |
| 2023-08-04 | $0.55 | $0.55 | 250,000 | — | — |
| 2023-08-03 | $0.55 | $0.55 | 87,900 | — | — |
| 2023-08-02 | $0.56 | $0.56 | 344,300 | — | — |
| 2023-08-01 | $0.60 | $0.60 | 148,200 | — | — |
| 2023-07-31 | $0.60 | $0.60 | 182,500 | — | — |
| 2023-07-28 | $0.60 | $0.60 | 91,000 | — | — |
| 2023-07-27 | $0.60 | $0.60 | 202,800 | — | — |
| 2023-07-26 | $0.60 | $0.60 | 120,800 | — | — |
| 2023-07-25 | $0.60 | $0.60 | 249,400 | — | — |
| 2023-07-24 | $0.61 | $0.61 | 228,400 | — | — |
| 2023-07-21 | $0.63 | $0.63 | 115,900 | — | — |
| 2023-07-20 | $0.65 | $0.65 | 390,700 | — | — |
| 2023-07-19 | $0.71 | $0.71 | 320,700 | — | — |
| 2023-07-18 | $0.71 | $0.71 | 326,300 | — | — |
| 2023-07-17 | $0.72 | $0.72 | 652,200 | — | — |
| 2023-07-14 | $0.66 | $0.66 | 1,250,600 | — | — |
| 2023-07-13 | $0.62 | $0.62 | 227,300 | — | — |
| 2023-07-12 | $0.61 | $0.61 | 748,700 | — | — |
| 2023-07-11 | $0.64 | $0.64 | 497,100 | — | — |
| 2023-07-10 | $0.61 | $0.61 | 87,400 | — | — |
| 2023-07-07 | $0.62 | $0.62 | 201,800 | — | — |
| 2023-07-06 | $0.61 | $0.61 | 60,800 | — | — |
| 2023-07-05 | $0.61 | $0.61 | 172,500 | — | — |
| 2023-07-03 | $0.59 | $0.59 | 55,100 | — | — |
| 2023-06-30 | $0.60 | $0.60 | 142,100 | — | — |
| 2023-06-29 | $0.60 | $0.60 | 55,000 | — | — |
| 2023-06-28 | $0.60 | $0.60 | 76,100 | — | — |
| 2023-06-27 | $0.59 | $0.59 | 174,100 | — | — |
| 2023-06-26 | $0.61 | $0.61 | 89,000 | — | — |
| 2023-06-23 | $0.56 | $0.56 | 168,500 | — | — |
| 2023-06-22 | $0.60 | $0.60 | 124,700 | — | — |
| 2023-06-21 | $0.61 | $0.61 | 99,600 | — | — |
| 2023-06-20 | $0.63 | $0.63 | 58,300 | — | — |
| 2023-06-16 | $0.62 | $0.62 | 122,600 | — | — |
| 2023-06-15 | $0.64 | $0.64 | 106,100 | — | — |
| 2023-06-14 | $0.61 | $0.61 | 139,100 | — | — |
| 2023-06-13 | $0.65 | $0.65 | 159,500 | — | — |
| 2023-06-12 | $0.64 | $0.64 | 109,800 | — | — |
| 2023-06-09 | $0.62 | $0.62 | 114,700 | — | — |
| 2023-06-08 | $0.60 | $0.60 | 121,700 | — | — |
| 2023-06-07 | $0.60 | $0.60 | 255,000 | — | — |
| 2023-06-06 | $0.66 | $0.66 | 253,200 | — | — |
| 2023-06-05 | $0.60 | $0.60 | 344,900 | — | — |
| 2023-06-02 | $0.56 | $0.56 | 236,400 | — | — |
| 2023-06-01 | $0.53 | $0.53 | 101,300 | — | — |
| 2023-05-31 | $0.52 | $0.52 | 61,200 | — | — |
| 2023-05-30 | $0.52 | $0.52 | 55,500 | — | — |
| 2023-05-26 | $0.52 | $0.52 | 79,600 | — | — |
| 2023-05-25 | $0.52 | $0.52 | 40,700 | — | — |
| 2023-05-24 | $0.54 | $0.54 | 52,400 | — | — |
| 2023-05-23 | $0.54 | $0.54 | 99,200 | — | — |
| 2023-05-22 | $0.55 | $0.55 | 212,600 | — | — |
| 2023-05-19 | $0.51 | $0.51 | 151,200 | — | — |
| 2023-05-18 | $0.51 | $0.51 | 107,700 | — | — |
| 2023-05-17 | $0.52 | $0.52 | 109,600 | — | — |
| 2023-05-16 | $0.50 | $0.50 | 96,300 | — | — |
| 2023-05-15 | $0.51 | $0.51 | 64,200 | — | — |
| 2023-05-12 | $0.50 | $0.50 | 96,500 | — | — |
| 2023-05-11 | $0.50 | $0.50 | 252,200 | — | — |
| 2023-05-10 | $0.51 | $0.51 | 118,300 | — | — |
| 2023-05-09 | $0.52 | $0.52 | 100,100 | — | — |
| 2023-05-08 | $0.51 | $0.51 | 90,800 | — | — |
| 2023-05-05 | $0.51 | $0.51 | 103,300 | — | — |
| 2023-05-04 | $0.50 | $0.50 | 155,500 | — | — |
| 2023-05-03 | $0.49 | $0.49 | 260,900 | — | — |
| 2023-05-02 | $0.50 | $0.50 | 336,700 | — | — |
| 2023-05-01 | $0.51 | $0.51 | 98,300 | — | — |
| 2023-04-28 | $0.51 | $0.51 | 123,000 | — | — |
| 2023-04-27 | $0.49 | $0.49 | 99,700 | — | — |
| 2023-04-26 | $0.50 | $0.50 | 225,600 | — | — |
| 2023-04-25 | $0.49 | $0.49 | 191,900 | — | — |
| 2023-04-24 | $0.51 | $0.51 | 120,100 | — | — |
| 2023-04-21 | $0.52 | $0.52 | 106,200 | — | — |
| 2023-04-20 | $0.53 | $0.53 | 138,300 | — | — |
| 2023-04-19 | $0.54 | $0.54 | 70,000 | — | — |
| 2023-04-18 | $0.54 | $0.54 | 66,300 | — | — |
| 2023-04-17 | $0.56 | $0.56 | 193,300 | — | — |
| 2023-04-14 | $0.56 | $0.56 | 165,900 | — | — |
| 2023-04-13 | $0.54 | $0.54 | 179,900 | — | — |
| 2023-04-12 | $0.52 | $0.52 | 108,800 | — | — |
| 2023-04-11 | $0.52 | $0.52 | 84,300 | — | — |
| 2023-04-10 | $0.52 | $0.52 | 102,200 | — | — |
| 2023-04-06 | $0.52 | $0.52 | 81,800 | — | — |
| 2023-04-05 | $0.52 | $0.52 | 32,700 | — | — |
| 2023-04-04 | $0.52 | $0.52 | 82,800 | — | — |
| 2023-04-03 | $0.52 | $0.52 | 72,900 | — | — |
| 2023-03-31 | $0.53 | $0.53 | 135,700 | — | — |
| 2023-03-30 | $0.53 | $0.53 | 51,600 | — | — |
| 2023-03-29 | $0.51 | $0.51 | 64,700 | — | — |
| 2023-03-28 | $0.52 | $0.52 | 77,000 | — | — |
| 2023-03-27 | $0.52 | $0.52 | 74,900 | — | — |
| 2023-03-24 | $0.52 | $0.52 | 128,900 | — | — |
| 2023-03-23 | $0.51 | $0.51 | 278,500 | — | — |
| 2023-03-22 | $0.51 | $0.51 | 194,100 | — | — |
| 2023-03-21 | $0.50 | $0.50 | 575,000 | — | — |
| 2023-03-20 | $0.53 | $0.53 | 103,700 | — | — |
| 2023-03-17 | $0.55 | $0.55 | 92,000 | — | — |
| 2023-03-16 | $0.55 | $0.55 | 187,500 | — | — |
| 2023-03-15 | $0.54 | $0.54 | 81,800 | — | — |
| 2023-03-14 | $0.55 | $0.55 | 207,600 | — | — |
| 2023-03-13 | $0.54 | $0.54 | 162,600 | — | — |
| 2023-03-10 | $0.55 | $0.55 | 106,700 | — | — |
| 2023-03-09 | $0.57 | $0.57 | 80,200 | — | — |
| 2023-03-08 | $0.57 | $0.57 | 82,400 | — | — |
| 2023-03-07 | $0.58 | $0.58 | 149,400 | — | — |
| 2023-03-06 | $0.59 | $0.59 | 66,900 | — | — |
| 2023-03-03 | $0.57 | $0.57 | 141,100 | — | — |
| 2023-03-02 | $0.57 | $0.57 | 86,900 | — | — |
| 2023-03-01 | $0.56 | $0.56 | 88,600 | — | — |
| 2023-02-28 | $0.57 | $0.57 | 64,400 | — | — |
| 2023-02-27 | $0.58 | $0.58 | 92,700 | — | — |
| 2023-02-24 | $0.56 | $0.56 | 93,500 | — | — |
| 2023-02-23 | $0.56 | $0.56 | 270,700 | — | — |
| 2023-02-22 | $0.58 | $0.58 | 75,200 | — | — |
| 2023-02-21 | $0.60 | $0.60 | 58,500 | — | — |
| 2023-02-17 | $0.62 | $0.62 | 150,100 | — | — |
| 2023-02-16 | $0.62 | $0.62 | 131,200 | — | — |
| 2023-02-15 | $0.62 | $0.62 | 130,400 | — | — |
| 2023-02-14 | $0.61 | $0.61 | 168,300 | — | — |
| 2023-02-13 | $0.63 | $0.63 | 86,300 | — | — |
| 2023-02-10 | $0.62 | $0.62 | 164,900 | — | — |
| 2023-02-09 | $0.62 | $0.62 | 276,200 | — | — |
| 2023-02-08 | $0.65 | $0.65 | 141,700 | — | — |
| 2023-02-07 | $0.67 | $0.67 | 113,800 | — | — |
| 2023-02-06 | $0.69 | $0.69 | 109,600 | — | — |
| 2023-02-03 | $0.68 | $0.68 | 312,800 | — | — |
| 2023-02-02 | $0.71 | $0.71 | 341,200 | — | — |
| 2023-02-01 | $0.69 | $0.69 | 110,300 | — | — |
| 2023-01-31 | $0.70 | $0.70 | 129,400 | — | — |
| 2023-01-30 | $0.68 | $0.68 | 199,900 | — | — |
| 2023-01-27 | $0.71 | $0.71 | 236,100 | — | — |
| 2023-01-26 | $0.71 | $0.71 | 104,900 | — | — |
| 2023-01-25 | $0.72 | $0.72 | 121,300 | — | — |
| 2023-01-24 | $0.72 | $0.72 | 352,300 | — | — |
| 2023-01-23 | $0.74 | $0.74 | 219,400 | — | — |
| 2023-01-20 | $0.73 | $0.73 | 132,600 | — | — |
| 2023-01-19 | $0.76 | $0.76 | 600,400 | — | — |
| 2023-01-18 | $0.68 | $0.68 | 351,000 | — | — |
| 2023-01-17 | $0.73 | $0.73 | 208,600 | — | — |
| 2023-01-13 | $0.74 | $0.74 | 147,100 | — | — |
| 2023-01-12 | $0.74 | $0.74 | 379,400 | — | — |
| 2023-01-11 | $0.69 | $0.69 | 475,800 | — | — |
| 2023-01-10 | $0.69 | $0.69 | 448,000 | — | — |
| 2023-01-09 | $0.72 | $0.72 | 463,300 | — | — |
| 2023-01-06 | $0.66 | $0.66 | 527,800 | — | — |
| 2023-01-05 | $0.53 | $0.53 | 366,500 | — | — |
| 2023-01-04 | $0.49 | $0.49 | 220,800 | — | — |
| 2023-01-03 | $0.45 | $0.45 | 150,000 | — | — |