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
- 2012-08-03 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 | $0.27 | $0.27 | 149,200 |
| 2023-12-28 | $0.28 | $0.28 | 119,800 |
| 2023-12-27 | $0.29 | $0.29 | 273,000 |
| 2023-12-26 | $0.28 | $0.28 | 151,800 |
| 2023-12-22 | $0.30 | $0.30 | 35,400 |
| 2023-12-21 | $0.30 | $0.30 | 201,200 |
| 2023-12-20 | $0.29 | $0.29 | 72,900 |
| 2023-12-19 | $0.30 | $0.30 | 55,600 |
| 2023-12-18 | $0.29 | $0.29 | 65,600 |
| 2023-12-15 | $0.31 | $0.31 | 55,200 |
| 2023-12-14 | $0.32 | $0.32 | 15,500 |
| 2023-12-13 | $0.34 | $0.34 | 54,800 |
| 2023-12-12 | $0.33 | $0.33 | 55,200 |
| 2023-12-11 | $0.33 | $0.33 | 71,200 |
| 2023-12-08 | $0.35 | $0.35 | 236,100 |
| 2023-12-07 | $0.33 | $0.33 | 43,800 |
| 2023-12-06 | $0.33 | $0.33 | 65,600 |
| 2023-12-05 | $0.33 | $0.33 | 122,500 |
| 2023-12-04 | $0.36 | $0.36 | 147,600 |
| 2023-12-01 | $0.33 | $0.33 | 125,400 |
| 2023-11-30 | $0.29 | $0.29 | 43,200 |
| 2023-11-29 | $0.28 | $0.28 | 119,200 |
| 2023-11-28 | $0.28 | $0.28 | 30,100 |
| 2023-11-27 | $0.28 | $0.28 | 67,500 |
| 2023-11-24 | $0.28 | $0.28 | 48,600 |
| 2023-11-22 | $0.27 | $0.27 | 319,800 |
| 2023-11-21 | $0.28 | $0.28 | 124,000 |
| 2023-11-20 | $0.28 | $0.28 | 108,300 |
| 2023-11-17 | $0.28 | $0.28 | 45,800 |
| 2023-11-16 | $0.28 | $0.28 | 103,400 |
| 2023-11-15 | $0.30 | $0.30 | 18,400 |
| 2023-11-14 | $0.29 | $0.29 | 255,900 |
| 2023-11-13 | $0.29 | $0.29 | 98,400 |
| 2023-11-10 | $0.30 | $0.30 | 149,300 |
| 2023-11-09 | $0.31 | $0.31 | 115,300 |
| 2023-11-08 | $0.30 | $0.30 | 252,900 |
| 2023-11-07 | $0.31 | $0.31 | 225,600 |
| 2023-11-06 | $0.31 | $0.31 | 166,500 |
| 2023-11-03 | $0.33 | $0.33 | 283,000 |
| 2023-11-02 | $0.33 | $0.33 | 165,100 |
| 2023-11-01 | $0.33 | $0.33 | 189,000 |
| 2023-10-31 | $0.34 | $0.34 | 762,200 |
| 2023-10-30 | $0.36 | $0.36 | 313,600 |
| 2023-10-27 | $0.38 | $0.38 | 365,800 |
| 2023-10-26 | $0.41 | $0.41 | 61,900 |
| 2023-10-25 | $0.43 | $0.43 | 138,800 |
| 2023-10-24 | $0.44 | $0.44 | 56,000 |
| 2023-10-23 | $0.44 | $0.44 | 64,700 |
| 2023-10-20 | $0.45 | $0.45 | 224,900 |
| 2023-10-19 | $0.48 | $0.48 | 169,600 |
| 2023-10-18 | $0.48 | $0.48 | 195,700 |
| 2023-10-17 | $0.50 | $0.50 | 270,200 |
| 2023-10-16 | $0.49 | $0.49 | 33,000 |
| 2023-10-13 | $0.49 | $0.49 | 2,900 |
| 2023-10-12 | $0.49 | $0.49 | 92,300 |
| 2023-10-11 | $0.49 | $0.49 | 19,500 |
| 2023-10-10 | $0.49 | $0.49 | 25,800 |
| 2023-10-09 | $0.50 | $0.50 | 58,100 |
| 2023-10-06 | $0.49 | $0.49 | 46,700 |
| 2023-10-05 | $0.48 | $0.48 | 25,700 |
| 2023-10-04 | $0.49 | $0.49 | 97,400 |
| 2023-10-03 | $0.50 | $0.50 | 69,500 |
| 2023-10-02 | $0.51 | $0.51 | 26,700 |
| 2023-09-29 | $0.50 | $0.50 | 49,200 |
| 2023-09-28 | $0.51 | $0.51 | 27,100 |
| 2023-09-27 | $0.51 | $0.51 | 24,400 |
| 2023-09-26 | $0.52 | $0.52 | 54,200 |
| 2023-09-25 | $0.53 | $0.53 | 87,600 |
| 2023-09-22 | $0.54 | $0.54 | 121,500 |
| 2023-09-21 | $0.53 | $0.53 | 15,900 |
| 2023-09-20 | $0.52 | $0.52 | 58,200 |
| 2023-09-19 | $0.51 | $0.51 | 32,600 |
| 2023-09-18 | $0.51 | $0.51 | 74,900 |
| 2023-09-15 | $0.51 | $0.51 | 55,100 |
| 2023-09-14 | $0.50 | $0.50 | 61,700 |
| 2023-09-13 | $0.51 | $0.51 | 3,900 |
| 2023-09-12 | $0.51 | $0.51 | 6,800 |
| 2023-09-11 | $0.51 | $0.51 | 27,000 |
| 2023-09-08 | $0.52 | $0.52 | 22,600 |
| 2023-09-07 | $0.50 | $0.50 | 19,500 |
| 2023-09-06 | $0.50 | $0.50 | 10,800 |
| 2023-09-05 | $0.50 | $0.50 | 18,100 |
| 2023-09-01 | $0.52 | $0.52 | 77,400 |
| 2023-08-31 | $0.51 | $0.51 | 6,500 |
| 2023-08-30 | $0.51 | $0.51 | 12,400 |
| 2023-08-29 | $0.51 | $0.51 | 31,800 |
| 2023-08-28 | $0.50 | $0.50 | 90,100 |
| 2023-08-25 | $0.48 | $0.48 | 38,100 |
| 2023-08-24 | $0.48 | $0.48 | 143,100 |
| 2023-08-23 | $0.49 | $0.49 | 51,000 |
| 2023-08-22 | $0.49 | $0.49 | 17,300 |
| 2023-08-21 | $0.50 | $0.50 | 105,000 |
| 2023-08-18 | $0.50 | $0.50 | 67,900 |
| 2023-08-17 | $0.50 | $0.50 | 207,400 |
| 2023-08-16 | $0.50 | $0.50 | 72,900 |
| 2023-08-15 | $0.50 | $0.50 | 83,200 |
| 2023-08-14 | $0.51 | $0.51 | 50,400 |
| 2023-08-11 | $0.51 | $0.51 | 20,900 |
| 2023-08-10 | $0.51 | $0.51 | 103,600 |
| 2023-08-09 | $0.50 | $0.50 | 79,800 |
| 2023-08-08 | $0.50 | $0.50 | 29,400 |
| 2023-08-07 | $0.52 | $0.52 | 25,900 |
| 2023-08-04 | $0.52 | $0.52 | 17,500 |
| 2023-08-03 | $0.51 | $0.51 | 90,500 |
| 2023-08-02 | $0.51 | $0.51 | 89,800 |
| 2023-08-01 | $0.52 | $0.52 | 24,400 |
| 2023-07-31 | $0.53 | $0.53 | 11,800 |
| 2023-07-28 | $0.53 | $0.53 | 50,100 |
| 2023-07-27 | $0.51 | $0.51 | 37,000 |
| 2023-07-26 | $0.52 | $0.52 | 16,800 |
| 2023-07-25 | $0.52 | $0.52 | 42,400 |
| 2023-07-24 | $0.53 | $0.53 | 9,700 |
| 2023-07-21 | $0.53 | $0.53 | 18,800 |
| 2023-07-20 | $0.52 | $0.52 | 46,000 |
| 2023-07-19 | $0.53 | $0.53 | 43,500 |
| 2023-07-18 | $0.55 | $0.55 | 42,200 |
| 2023-07-17 | $0.55 | $0.55 | 79,100 |
| 2023-07-14 | $0.55 | $0.55 | 115,300 |
| 2023-07-13 | $0.57 | $0.57 | 111,000 |
| 2023-07-12 | $0.55 | $0.55 | 89,000 |
| 2023-07-11 | $0.55 | $0.55 | 286,000 |
| 2023-07-10 | $0.52 | $0.52 | 274,400 |
| 2023-07-07 | $0.52 | $0.52 | 59,700 |
| 2023-07-06 | $0.52 | $0.52 | 45,700 |
| 2023-07-05 | $0.52 | $0.52 | 154,300 |
| 2023-07-03 | $0.52 | $0.52 | 62,900 |
| 2023-06-30 | $0.54 | $0.54 | 28,700 |
| 2023-06-29 | $0.54 | $0.54 | 41,000 |
| 2023-06-28 | $0.54 | $0.54 | 52,000 |
| 2023-06-27 | $0.55 | $0.55 | 62,800 |
| 2023-06-26 | $0.53 | $0.53 | 67,500 |
| 2023-06-23 | $0.54 | $0.54 | 72,100 |
| 2023-06-22 | $0.55 | $0.55 | 71,200 |
| 2023-06-21 | $0.55 | $0.55 | 41,000 |
| 2023-06-20 | $0.55 | $0.55 | 136,500 |
| 2023-06-16 | $0.57 | $0.57 | 66,300 |
| 2023-06-15 | $0.57 | $0.57 | 19,800 |
| 2023-06-14 | $0.56 | $0.56 | 42,300 |
| 2023-06-13 | $0.57 | $0.57 | 12,300 |
| 2023-06-12 | $0.56 | $0.56 | 43,400 |
| 2023-06-09 | $0.57 | $0.57 | 8,500 |
| 2023-06-08 | $0.56 | $0.56 | 22,000 |
| 2023-06-07 | $0.56 | $0.56 | 78,700 |
| 2023-06-06 | $0.56 | $0.56 | 14,400 |
| 2023-06-05 | $0.58 | $0.58 | 32,600 |
| 2023-06-02 | $0.58 | $0.58 | 80,200 |
| 2023-06-01 | $0.57 | $0.57 | 29,300 |
| 2023-05-31 | $0.55 | $0.55 | 23,600 |
| 2023-05-30 | $0.55 | $0.55 | 81,100 |
| 2023-05-26 | $0.55 | $0.55 | 58,700 |
| 2023-05-25 | $0.54 | $0.54 | 188,000 |
| 2023-05-24 | $0.55 | $0.55 | 114,300 |
| 2023-05-23 | $0.56 | $0.56 | 89,400 |
| 2023-05-22 | $0.59 | $0.59 | 10,100 |
| 2023-05-19 | $0.58 | $0.58 | 51,400 |
| 2023-05-18 | $0.58 | $0.58 | 56,600 |
| 2023-05-17 | $0.57 | $0.57 | 48,600 |
| 2023-05-16 | $0.58 | $0.58 | 64,900 |
| 2023-05-15 | $0.60 | $0.60 | 26,400 |
| 2023-05-12 | $0.59 | $0.59 | 64,800 |
| 2023-05-11 | $0.60 | $0.60 | 110,200 |
| 2023-05-10 | $0.62 | $0.62 | 30,600 |
| 2023-05-09 | $0.62 | $0.62 | 20,400 |
| 2023-05-08 | $0.62 | $0.62 | 31,400 |
| 2023-05-05 | $0.62 | $0.62 | 123,800 |
| 2023-05-04 | $0.61 | $0.61 | 53,200 |
| 2023-05-03 | $0.64 | $0.64 | 71,700 |
| 2023-05-02 | $0.58 | $0.58 | 47,700 |
| 2023-05-01 | $0.59 | $0.59 | 46,200 |
| 2023-04-28 | $0.61 | $0.61 | 38,300 |
| 2023-04-27 | $0.60 | $0.60 | 97,700 |
| 2023-04-26 | $0.62 | $0.62 | 80,300 |
| 2023-04-25 | $0.64 | $0.64 | 182,900 |
| 2023-04-24 | $0.69 | $0.69 | 70,500 |
| 2023-04-21 | $0.70 | $0.70 | 22,400 |
| 2023-04-20 | $0.71 | $0.71 | 408,600 |
| 2023-04-19 | $0.65 | $0.65 | 43,900 |
| 2023-04-18 | $0.69 | $0.69 | 46,100 |
| 2023-04-17 | $0.70 | $0.70 | 58,400 |
| 2023-04-14 | $0.70 | $0.70 | 96,400 |
| 2023-04-13 | $0.70 | $0.70 | 113,900 |
| 2023-04-12 | $0.64 | $0.64 | 35,500 |
| 2023-04-11 | $0.63 | $0.63 | 131,600 |
| 2023-04-10 | $0.61 | $0.61 | 76,600 |
| 2023-04-06 | $0.59 | $0.59 | 166,800 |
| 2023-04-05 | $0.61 | $0.61 | 78,600 |
| 2023-04-04 | $0.62 | $0.62 | 31,300 |
| 2023-04-03 | $0.62 | $0.62 | 138,600 |
| 2023-03-31 | $0.62 | $0.62 | 34,700 |
| 2023-03-30 | $0.62 | $0.62 | 18,100 |
| 2023-03-29 | $0.61 | $0.61 | 78,000 |
| 2023-03-28 | $0.59 | $0.59 | 32,700 |
| 2023-03-27 | $0.59 | $0.59 | 77,400 |
| 2023-03-24 | $0.58 | $0.58 | 35,600 |
| 2023-03-23 | $0.55 | $0.55 | 58,000 |
| 2023-03-22 | $0.55 | $0.55 | 106,300 |
| 2023-03-21 | $0.56 | $0.56 | 20,900 |
| 2023-03-20 | $0.54 | $0.54 | 53,200 |
| 2023-03-17 | $0.54 | $0.54 | 50,500 |
| 2023-03-16 | $0.55 | $0.55 | 32,400 |
| 2023-03-15 | $0.55 | $0.55 | 157,100 |
| 2023-03-14 | $0.57 | $0.57 | 24,200 |
| 2023-03-13 | $0.56 | $0.56 | 70,100 |
| 2023-03-10 | $0.54 | $0.54 | 363,700 |
| 2023-03-09 | $0.58 | $0.58 | 74,900 |
| 2023-03-08 | $0.60 | $0.60 | 51,700 |
| 2023-03-07 | $0.59 | $0.59 | 153,400 |
| 2023-03-06 | $0.59 | $0.59 | 73,600 |
| 2023-03-03 | $0.62 | $0.62 | 37,600 |
| 2023-03-02 | $0.60 | $0.60 | 13,500 |
| 2023-03-01 | $0.60 | $0.60 | 112,300 |
| 2023-02-28 | $0.61 | $0.61 | 64,100 |
| 2023-02-27 | $0.61 | $0.61 | 66,300 |
| 2023-02-24 | $0.62 | $0.62 | 57,400 |
| 2023-02-23 | $0.63 | $0.63 | 49,000 |
| 2023-02-22 | $0.63 | $0.63 | 107,200 |
| 2023-02-21 | $0.66 | $0.66 | 138,600 |
| 2023-02-17 | $0.61 | $0.61 | 108,400 |
| 2023-02-16 | $0.60 | $0.60 | 118,600 |
| 2023-02-15 | $0.62 | $0.62 | 77,800 |
| 2023-02-14 | $0.64 | $0.64 | 16,800 |
| 2023-02-13 | $0.62 | $0.62 | 67,600 |
| 2023-02-10 | $0.60 | $0.60 | 33,900 |
| 2023-02-09 | $0.60 | $0.60 | 71,200 |
| 2023-02-08 | $0.60 | $0.60 | 124,200 |
| 2023-02-07 | $0.60 | $0.60 | 28,100 |
| 2023-02-06 | $0.59 | $0.59 | 169,200 |
| 2023-02-03 | $0.59 | $0.59 | 95,100 |
| 2023-02-02 | $0.60 | $0.60 | 103,900 |
| 2023-02-01 | $0.60 | $0.60 | 96,200 |
| 2023-01-31 | $0.60 | $0.60 | 26,300 |
| 2023-01-30 | $0.57 | $0.57 | 123,800 |
| 2023-01-27 | $0.61 | $0.61 | 35,300 |
| 2023-01-26 | $0.60 | $0.60 | 78,000 |
| 2023-01-25 | $0.62 | $0.62 | 101,500 |
| 2023-01-24 | $0.60 | $0.60 | 118,600 |
| 2023-01-23 | $0.60 | $0.60 | 103,500 |
| 2023-01-20 | $0.60 | $0.60 | 136,400 |
| 2023-01-19 | $0.59 | $0.59 | 149,700 |
| 2023-01-18 | $0.61 | $0.61 | 174,300 |
| 2023-01-17 | $0.64 | $0.64 | 178,300 |
| 2023-01-13 | $0.67 | $0.67 | 41,600 |
| 2023-01-12 | $0.66 | $0.66 | 43,600 |
| 2023-01-11 | $0.66 | $0.66 | 99,300 |
| 2023-01-10 | $0.68 | $0.68 | 35,100 |
| 2023-01-09 | $0.67 | $0.67 | 57,900 |
| 2023-01-06 | $0.66 | $0.66 | 37,400 |
| 2023-01-05 | $0.65 | $0.65 | 65,800 |
| 2023-01-04 | $0.65 | $0.65 | 166,700 |
| 2023-01-03 | $0.69 | $0.69 | 76,300 |