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
- 2015-04-10 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 | $0.38 | $0.37 | 322,500 | — | — |
| 2023-12-28 | $0.37 | $0.37 | 328,500 | — | — |
| 2023-12-27 | $0.37 | $0.37 | 118,900 | — | — |
| 2023-12-26 | $0.37 | $0.37 | 118,000 | — | — |
| 2023-12-22 | $0.37 | $0.37 | 112,900 | — | — |
| 2023-12-21 | $0.36 | $0.36 | 59,900 | — | — |
| 2023-12-20 | $0.35 | $0.35 | 108,100 | — | — |
| 2023-12-19 | $0.34 | $0.34 | 89,400 | — | — |
| 2023-12-18 | $0.34 | $0.34 | 190,900 | — | — |
| 2023-12-15 | $0.35 | $0.35 | 78,900 | — | — |
| 2023-12-14 | $0.36 | $0.36 | 180,300 | — | — |
| 2023-12-13 | $0.35 | $0.35 | 68,600 | — | — |
| 2023-12-12 | $0.34 | $0.34 | 108,700 | — | — |
| 2023-12-11 | $0.34 | $0.34 | 103,400 | — | — |
| 2023-12-08 | $0.36 | $0.36 | 107,700 | — | — |
| 2023-12-07 | $0.36 | $0.36 | 95,500 | — | — |
| 2023-12-06 | $0.37 | $0.37 | 169,700 | — | — |
| 2023-12-05 | $0.38 | $0.38 | 109,400 | — | — |
| 2023-12-04 | $0.40 | $0.39 | 194,000 | — | — |
| 2023-12-01 | $0.41 | $0.41 | 284,800 | — | — |
| 2023-11-30 | $0.40 | $0.39 | 119,000 | — | — |
| 2023-11-29 | $0.40 | $0.40 | 333,000 | — | — |
| 2023-11-28 | $0.38 | $0.38 | 492,500 | — | — |
| 2023-11-27 | $0.34 | $0.34 | 79,300 | — | — |
| 2023-11-24 | $0.34 | $0.34 | 71,900 | — | — |
| 2023-11-22 | $0.35 | $0.35 | 78,500 | — | — |
| 2023-11-21 | $0.35 | $0.35 | 125,500 | — | — |
| 2023-11-20 | $0.35 | $0.35 | 130,600 | — | — |
| 2023-11-17 | $0.35 | $0.35 | 52,700 | — | — |
| 2023-11-16 | $0.34 | $0.34 | 310,400 | — | — |
| 2023-11-15 | $0.34 | $0.34 | 53,200 | — | — |
| 2023-11-14 | $0.32 | $0.32 | 275,200 | — | — |
| 2023-11-13 | $0.32 | $0.32 | 75,400 | — | — |
| 2023-11-10 | $0.32 | $0.32 | 21,100 | — | — |
| 2023-11-09 | $0.33 | $0.33 | 243,800 | — | — |
| 2023-11-08 | $0.32 | $0.32 | 175,600 | — | — |
| 2023-11-07 | $0.31 | $0.31 | 62,700 | — | — |
| 2023-11-06 | $0.32 | $0.32 | 54,400 | — | — |
| 2023-11-03 | $0.32 | $0.32 | 95,600 | — | — |
| 2023-11-02 | $0.30 | $0.30 | 49,400 | — | — |
| 2023-11-01 | $0.30 | $0.30 | 60,800 | — | — |
| 2023-10-31 | $0.31 | $0.31 | 71,900 | — | — |
| 2023-10-30 | $0.31 | $0.31 | 119,000 | — | — |
| 2023-10-27 | $0.32 | $0.32 | 256,700 | — | — |
| 2023-10-26 | $0.32 | $0.32 | 70,800 | — | — |
| 2023-10-25 | $0.32 | $0.32 | 81,800 | — | — |
| 2023-10-24 | $0.30 | $0.30 | 94,300 | — | — |
| 2023-10-23 | $0.32 | $0.32 | 58,900 | — | — |
| 2023-10-20 | $0.33 | $0.33 | 253,800 | — | — |
| 2023-10-19 | $0.33 | $0.33 | 72,700 | — | — |
| 2023-10-18 | $0.33 | $0.33 | 42,100 | — | — |
| 2023-10-17 | $0.32 | $0.32 | 51,000 | — | — |
| 2023-10-16 | $0.31 | $0.31 | 59,300 | — | — |
| 2023-10-13 | $0.32 | $0.32 | 163,900 | — | — |
| 2023-10-12 | $0.32 | $0.32 | 35,400 | — | — |
| 2023-10-11 | $0.31 | $0.31 | 51,500 | — | — |
| 2023-10-10 | $0.33 | $0.33 | 20,300 | — | — |
| 2023-10-09 | $0.32 | $0.32 | 63,900 | — | — |
| 2023-10-06 | $0.32 | $0.32 | 64,000 | — | — |
| 2023-10-05 | $0.31 | $0.31 | 216,300 | — | — |
| 2023-10-04 | $0.30 | $0.30 | 177,100 | — | — |
| 2023-10-03 | $0.28 | $0.28 | 45,000 | — | — |
| 2023-10-02 | $0.28 | $0.28 | 55,400 | — | — |
| 2023-09-29 | $0.28 | $0.28 | 76,800 | — | — |
| 2023-09-28 | $0.28 | $0.28 | 47,300 | — | — |
| 2023-09-27 | $0.28 | $0.28 | 49,800 | — | — |
| 2023-09-26 | $0.28 | $0.28 | 75,200 | — | — |
| 2023-09-25 | $0.28 | $0.28 | 22,800 | — | — |
| 2023-09-22 | $0.28 | $0.28 | 80,500 | — | — |
| 2023-09-21 | $0.29 | $0.29 | 399,300 | — | — |
| 2023-09-20 | $0.29 | $0.29 | 112,900 | — | — |
| 2023-09-19 | $0.31 | $0.31 | 25,800 | — | — |
| 2023-09-18 | $0.30 | $0.30 | 149,000 | — | — |
| 2023-09-15 | $0.30 | $0.30 | 168,200 | — | — |
| 2023-09-14 | $0.31 | $0.31 | 54,500 | — | — |
| 2023-09-13 | $0.30 | $0.30 | 39,800 | — | — |
| 2023-09-12 | $0.31 | $0.31 | 11,700 | — | — |
| 2023-09-11 | $0.32 | $0.32 | 22,600 | — | — |
| 2023-09-08 | $0.32 | $0.32 | 2,966,200 | — | — |
| 2023-09-07 | $0.32 | $0.32 | 15,300 | — | — |
| 2023-09-06 | $0.31 | $0.31 | 20,600 | — | — |
| 2023-09-05 | $0.31 | $0.31 | 21,600 | — | — |
| 2023-09-01 | $0.32 | $0.32 | 54,100 | — | — |
| 2023-08-31 | $0.34 | $0.34 | 182,900 | — | — |
| 2023-08-30 | $0.32 | $0.32 | 72,600 | — | — |
| 2023-08-29 | $0.33 | $0.33 | 469,300 | — | — |
| 2023-08-28 | $0.32 | $0.32 | 250,000 | — | — |
| 2023-08-25 | $0.29 | $0.29 | 45,100 | — | — |
| 2023-08-24 | $0.30 | $0.30 | 30,400 | — | — |
| 2023-08-23 | $0.30 | $0.30 | 23,500 | — | — |
| 2023-08-22 | $0.30 | $0.30 | 69,100 | — | — |
| 2023-08-21 | $0.30 | $0.30 | 82,600 | — | — |
| 2023-08-18 | $0.29 | $0.29 | 119,900 | — | — |
| 2023-08-17 | $0.30 | $0.30 | 68,800 | — | — |
| 2023-08-16 | $0.30 | $0.30 | 71,100 | — | — |
| 2023-08-15 | $0.31 | $0.31 | 36,400 | — | — |
| 2023-08-14 | $0.31 | $0.31 | 23,900 | — | — |
| 2023-08-11 | $0.30 | $0.30 | 36,400 | — | — |
| 2023-08-10 | $0.32 | $0.32 | 108,800 | — | — |
| 2023-08-09 | $0.30 | $0.30 | 36,100 | — | — |
| 2023-08-08 | $0.30 | $0.30 | 41,800 | — | — |
| 2023-08-07 | $0.31 | $0.31 | 35,100 | — | — |
| 2023-08-04 | $0.31 | $0.31 | 30,500 | — | — |
| 2023-08-03 | $0.31 | $0.31 | 155,900 | — | — |
| 2023-08-02 | $0.32 | $0.32 | 41,100 | — | — |
| 2023-08-01 | $0.32 | $0.32 | 61,300 | — | — |
| 2023-07-31 | $0.31 | $0.31 | 63,900 | — | — |
| 2023-07-28 | $0.32 | $0.32 | 74,000 | — | — |
| 2023-07-27 | $0.33 | $0.33 | 45,200 | — | — |
| 2023-07-26 | $0.32 | $0.32 | 55,700 | — | — |
| 2023-07-25 | $0.32 | $0.32 | 30,200 | — | — |
| 2023-07-24 | $0.31 | $0.31 | 22,500 | — | — |
| 2023-07-21 | $0.31 | $0.31 | 102,100 | — | — |
| 2023-07-20 | $0.32 | $0.32 | 19,400 | — | — |
| 2023-07-19 | $0.34 | $0.34 | 43,100 | — | — |
| 2023-07-18 | $0.34 | $0.34 | 872,200 | — | — |
| 2023-07-17 | $0.32 | $0.32 | 85,700 | — | — |
| 2023-07-14 | $0.32 | $0.32 | 84,700 | — | — |
| 2023-07-13 | $0.33 | $0.33 | 55,100 | — | — |
| 2023-07-12 | $0.32 | $0.32 | 57,600 | — | — |
| 2023-07-11 | $0.31 | $0.31 | 59,600 | — | — |
| 2023-07-10 | $0.31 | $0.31 | 72,300 | — | — |
| 2023-07-07 | $0.32 | $0.32 | 37,400 | — | — |
| 2023-07-06 | $0.31 | $0.31 | 81,100 | — | — |
| 2023-07-05 | $0.31 | $0.31 | 65,100 | — | — |
| 2023-07-03 | $0.32 | $0.32 | 20,300 | — | — |
| 2023-06-30 | $0.32 | $0.32 | 52,300 | — | — |
| 2023-06-29 | $0.30 | $0.30 | 22,000 | — | — |
| 2023-06-28 | $0.30 | $0.30 | 67,500 | — | — |
| 2023-06-27 | $0.30 | $0.30 | 16,100 | — | — |
| 2023-06-26 | $0.31 | $0.31 | 35,900 | — | — |
| 2023-06-23 | $0.32 | $0.32 | 160,600 | — | — |
| 2023-06-22 | $0.32 | $0.32 | 49,900 | — | — |
| 2023-06-21 | $0.33 | $0.33 | 90,700 | — | — |
| 2023-06-20 | $0.32 | $0.32 | 180,300 | — | — |
| 2023-06-16 | $0.36 | $0.36 | 615,300 | — | — |
| 2023-06-15 | $0.30 | $0.30 | 61,800 | — | — |
| 2023-06-14 | $0.29 | $0.29 | 81,500 | — | — |
| 2023-06-13 | $0.29 | $0.29 | 87,200 | — | — |
| 2023-06-12 | $0.30 | $0.30 | 153,400 | — | — |
| 2023-06-09 | $0.29 | $0.29 | 306,900 | — | — |
| 2023-06-08 | $0.30 | $0.30 | 391,300 | — | — |
| 2023-06-07 | $0.28 | $0.28 | 458,400 | — | — |
| 2023-06-06 | $0.29 | $0.29 | 1,928,300 | — | — |
| 2023-06-05 | $0.28 | $0.28 | 26,600 | — | — |
| 2023-06-02 | $0.29 | $0.29 | 98,900 | — | — |
| 2023-06-01 | $0.28 | $0.28 | 66,100 | — | — |
| 2023-05-31 | $0.28 | $0.28 | 89,800 | — | — |
| 2023-05-30 | $0.28 | $0.28 | 97,600 | — | — |
| 2023-05-26 | $0.29 | $0.29 | 45,900 | — | — |
| 2023-05-25 | $0.29 | $0.29 | 125,800 | — | — |
| 2023-05-24 | $0.30 | $0.30 | 137,900 | — | — |
| 2023-05-23 | $0.29 | $0.29 | 150,500 | — | — |
| 2023-05-22 | $0.29 | $0.29 | 163,900 | — | — |
| 2023-05-19 | $0.30 | $0.30 | 175,200 | — | — |
| 2023-05-18 | $0.30 | $0.30 | 133,200 | — | — |
| 2023-05-17 | $0.30 | $0.30 | 166,100 | — | — |
| 2023-05-16 | $0.30 | $0.30 | 480,800 | — | — |
| 2023-05-15 | $0.32 | $0.32 | 928,900 | — | — |
| 2023-05-12 | $0.32 | $0.32 | 4,503,900 | — | — |
| 2023-05-11 | $0.31 | $0.31 | 717,900 | — | — |
| 2023-05-10 | $0.31 | $0.31 | 681,400 | — | — |
| 2023-05-09 | $0.35 | $0.35 | 5,245,800 | — | — |
| 2023-05-08 | $0.35 | $0.35 | 238,900 | — | — |
| 2023-05-05 | $0.35 | $0.35 | 70,900 | — | — |
| 2023-05-04 | $0.35 | $0.35 | 163,500 | — | — |
| 2023-05-03 | $0.33 | $0.33 | 49,200 | — | — |
| 2023-05-02 | $0.34 | $0.34 | 36,700 | — | — |
| 2023-05-01 | $0.34 | $0.34 | 58,000 | — | — |
| 2023-04-28 | $0.34 | $0.34 | 65,500 | — | — |
| 2023-04-27 | $0.34 | $0.34 | 47,700 | — | — |
| 2023-04-26 | $0.33 | $0.33 | 58,500 | — | — |
| 2023-04-25 | $0.33 | $0.33 | 72,100 | — | — |
| 2023-04-24 | $0.35 | $0.35 | 207,800 | — | — |
| 2023-04-21 | $0.35 | $0.35 | 122,700 | — | — |
| 2023-04-20 | $0.35 | $0.35 | 187,400 | — | — |
| 2023-04-19 | $0.36 | $0.36 | 80,700 | — | — |
| 2023-04-18 | $0.38 | $0.38 | 70,300 | — | — |
| 2023-04-17 | $0.38 | $0.38 | 86,100 | — | — |
| 2023-04-14 | $0.40 | $0.40 | 122,700 | — | — |
| 2023-04-13 | $0.39 | $0.39 | 112,500 | — | — |
| 2023-04-12 | $0.38 | $0.38 | 288,300 | — | — |
| 2023-04-11 | $0.39 | $0.39 | 137,900 | — | — |
| 2023-04-10 | $0.37 | $0.37 | 84,500 | — | — |
| 2023-04-06 | $0.36 | $0.36 | 105,700 | — | — |
| 2023-04-05 | $0.35 | $0.35 | 370,000 | — | — |
| 2023-04-04 | $0.38 | $0.37 | 716,000 | — | — |
| 2023-04-03 | $0.35 | $0.35 | 76,000 | — | — |
| 2023-03-31 | $0.35 | $0.35 | 124,600 | — | — |
| 2023-03-30 | $0.35 | $0.35 | 238,600 | — | — |
| 2023-03-29 | $0.33 | $0.33 | 68,800 | — | — |
| 2023-03-28 | $0.33 | $0.33 | 89,500 | — | — |
| 2023-03-27 | $0.32 | $0.32 | 70,000 | — | — |
| 2023-03-24 | $0.33 | $0.33 | 158,800 | — | — |
| 2023-03-23 | $0.33 | $0.33 | 228,000 | — | — |
| 2023-03-22 | $0.31 | $0.31 | 54,900 | — | — |
| 2023-03-21 | $0.30 | $0.30 | 395,300 | — | — |
| 2023-03-20 | $0.30 | $0.30 | 244,600 | — | — |
| 2023-03-17 | $0.30 | $0.30 | 536,000 | — | — |
| 2023-03-16 | $0.31 | $0.31 | 44,500 | — | — |
| 2023-03-15 | $0.32 | $0.32 | 208,900 | — | — |
| 2023-03-14 | $0.31 | $0.31 | 208,600 | — | — |
| 2023-03-13 | $0.33 | $0.33 | 351,800 | — | — |
| 2023-03-10 | $0.30 | $0.30 | 129,400 | — | — |
| 2023-03-09 | $0.31 | $0.31 | 141,800 | — | — |
| 2023-03-08 | $0.31 | $0.31 | 84,400 | — | — |
| 2023-03-07 | $0.30 | $0.30 | 58,300 | — | — |
| 2023-03-06 | $0.31 | $0.31 | 266,900 | — | — |
| 2023-03-03 | $0.32 | $0.32 | 103,300 | — | — |
| 2023-03-02 | $0.31 | $0.31 | 163,700 | — | — |
| 2023-03-01 | $0.30 | $0.30 | 355,800 | — | — |
| 2023-02-28 | $0.30 | $0.30 | 161,000 | — | — |
| 2023-02-27 | $0.30 | $0.30 | 167,200 | — | — |
| 2023-02-24 | $0.30 | $0.30 | 79,700 | — | — |
| 2023-02-23 | $0.31 | $0.31 | 149,100 | — | — |
| 2023-02-22 | $0.31 | $0.31 | 46,600 | — | — |
| 2023-02-21 | $0.32 | $0.32 | 33,800 | — | — |
| 2023-02-17 | $0.33 | $0.33 | 13,500 | — | — |
| 2023-02-16 | $0.32 | $0.32 | 128,600 | — | — |
| 2023-02-15 | $0.32 | $0.32 | 91,800 | — | — |
| 2023-02-14 | $0.34 | $0.34 | 209,900 | — | — |
| 2023-02-13 | $0.34 | $0.34 | 38,600 | — | — |
| 2023-02-10 | $0.36 | $0.36 | 63,500 | — | — |
| 2023-02-09 | $0.36 | $0.36 | 53,800 | — | — |
| 2023-02-08 | $0.35 | $0.35 | 40,400 | — | — |
| 2023-02-07 | $0.34 | $0.34 | 68,900 | — | — |
| 2023-02-06 | $0.36 | $0.36 | 52,200 | — | — |
| 2023-02-03 | $0.35 | $0.35 | 69,000 | — | — |
| 2023-02-02 | $0.36 | $0.36 | 119,400 | — | — |
| 2023-02-01 | $0.38 | $0.37 | 56,300 | — | — |
| 2023-01-31 | $0.38 | $0.38 | 61,700 | — | — |
| 2023-01-30 | $0.39 | $0.38 | 99,600 | — | — |
| 2023-01-27 | $0.39 | $0.39 | 116,100 | — | — |
| 2023-01-26 | $0.39 | $0.39 | 36,000 | — | — |
| 2023-01-25 | $0.38 | $0.38 | 70,600 | — | — |
| 2023-01-24 | $0.39 | $0.39 | 64,700 | — | — |
| 2023-01-23 | $0.39 | $0.39 | 40,400 | — | — |
| 2023-01-20 | $0.39 | $0.39 | 85,300 | — | — |
| 2023-01-19 | $0.40 | $0.39 | 178,200 | — | — |
| 2023-01-18 | $0.37 | $0.37 | 116,900 | — | — |
| 2023-01-17 | $0.40 | $0.40 | 90,100 | — | — |
| 2023-01-13 | $0.41 | $0.41 | 156,100 | — | — |
| 2023-01-12 | $0.40 | $0.40 | 94,200 | — | — |
| 2023-01-11 | $0.39 | $0.38 | 117,800 | — | — |
| 2023-01-10 | $0.40 | $0.40 | 102,200 | — | — |
| 2023-01-09 | $0.40 | $0.40 | 114,400 | — | — |
| 2023-01-06 | $0.38 | $0.38 | 113,700 | — | — |
| 2023-01-05 | $0.38 | $0.38 | 77,600 | — | — |
| 2023-01-04 | $0.38 | $0.38 | 149,600 | — | — |
| 2023-01-03 | $0.35 | $0.35 | 127,000 | — | — |