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
- 2021-07-16 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 | $0.28 | $0.28 | 38,000 | — | — |
| 2023-12-28 | $0.24 | $0.24 | 125,400 | — | — |
| 2023-12-27 | $0.24 | $0.24 | 0 | — | — |
| 2023-12-26 | $0.24 | $0.24 | 64,600 | — | — |
| 2023-12-22 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-21 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-20 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-19 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-18 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-15 | $0.26 | $0.26 | 11,400 | — | — |
| 2023-12-14 | $0.26 | $0.26 | 0 | — | — |
| 2023-12-13 | $0.26 | $0.26 | 26,600 | — | — |
| 2023-12-12 | $0.27 | $0.27 | 7,600 | — | — |
| 2023-12-11 | $0.27 | $0.27 | 0 | — | — |
| 2023-12-08 | $0.27 | $0.27 | 15,200 | — | — |
| 2023-12-07 | $0.27 | $0.27 | 19,000 | — | — |
| 2023-12-06 | $0.28 | $0.28 | 7,600 | — | — |
| 2023-12-05 | $0.28 | $0.28 | 7,600 | — | — |
| 2023-12-04 | $0.28 | $0.28 | 15,200 | — | — |
| 2023-12-01 | $0.29 | $0.29 | 0 | — | — |
| 2023-11-30 | $0.29 | $0.29 | 34,200 | — | — |
| 2023-11-29 | $0.28 | $0.28 | 0 | — | — |
| 2023-11-28 | $0.28 | $0.28 | 11,400 | — | — |
| 2023-11-27 | $0.32 | $0.32 | 3,800 | — | — |
| 2023-11-24 | $0.32 | $0.32 | 38,000 | — | — |
| 2023-11-22 | $0.31 | $0.31 | 22,800 | — | — |
| 2023-11-21 | $0.30 | $0.30 | 41,800 | — | — |
| 2023-11-20 | $0.32 | $0.32 | 1,094,400 | — | — |
| 2023-11-17 | $0.35 | $0.35 | 159,600 | — | — |
| 2023-11-16 | $0.39 | $0.39 | 34,200 | — | — |
| 2023-11-15 | $0.39 | $0.39 | 395,200 | — | — |
| 2023-11-14 | $0.36 | $0.36 | 49,400 | — | — |
| 2023-11-13 | $0.39 | $0.39 | 0 | — | — |
| 2023-11-10 | $0.39 | $0.39 | 7,600 | — | — |
| 2023-11-09 | $0.38 | $0.38 | 0 | — | — |
| 2023-11-08 | $0.38 | $0.38 | 0 | — | — |
| 2023-11-07 | $0.38 | $0.38 | 0 | — | — |
| 2023-11-06 | $0.38 | $0.38 | 19,000 | — | — |
| 2023-11-03 | $0.37 | $0.37 | 7,600 | — | — |
| 2023-11-02 | $0.37 | $0.37 | 11,400 | — | — |
| 2023-11-01 | $0.37 | $0.37 | 11,400 | — | — |
| 2023-10-31 | $0.42 | $0.42 | 57,000 | — | — |
| 2023-10-30 | $0.41 | $0.41 | 22,800 | — | — |
| 2023-10-27 | $0.43 | $0.43 | 57,000 | — | — |
| 2023-10-26 | $0.45 | $0.45 | 0 | — | — |
| 2023-10-25 | $0.45 | $0.45 | 76,000 | — | — |
| 2023-10-24 | $0.46 | $0.46 | 7,600 | — | — |
| 2023-10-23 | $0.45 | $0.45 | 41,800 | — | — |
| 2023-10-20 | $0.46 | $0.46 | 15,200 | — | — |
| 2023-10-19 | $0.46 | $0.46 | 239,400 | — | — |
| 2023-10-18 | $0.45 | $0.45 | 83,600 | — | — |
| 2023-10-17 | $0.45 | $0.45 | 262,200 | — | — |
| 2023-10-16 | $0.42 | $0.42 | 3,800 | — | — |
| 2023-10-13 | $0.42 | $0.42 | 3,800 | — | — |
| 2023-10-12 | $0.42 | $0.42 | 3,800 | — | — |
| 2023-10-11 | $0.43 | $0.43 | 30,400 | — | — |
| 2023-10-10 | $0.45 | $0.45 | 300,200 | — | — |
| 2023-10-09 | $0.43 | $0.43 | 53,200 | — | — |
| 2023-10-06 | $0.46 | $0.46 | 22,800 | — | — |
| 2023-10-05 | $0.43 | $0.43 | 98,800 | — | — |
| 2023-10-04 | $0.45 | $0.45 | 125,400 | — | — |
| 2023-10-03 | $0.41 | $0.41 | 7,600 | — | — |
| 2023-10-02 | $0.40 | $0.40 | 15,200 | — | — |
| 2023-09-29 | $0.38 | $0.38 | 0 | — | — |
| 2023-09-28 | $0.38 | $0.38 | 60,800 | — | — |
| 2023-09-27 | $0.39 | $0.39 | 11,400 | — | — |
| 2023-09-26 | $0.39 | $0.39 | 22,800 | — | — |
| 2023-09-25 | $0.37 | $0.37 | 26,600 | — | — |
| 2023-09-22 | $0.38 | $0.38 | 87,400 | — | — |
| 2023-09-21 | $0.37 | $0.37 | 186,200 | — | — |
| 2023-09-20 | $0.37 | $0.37 | 323,000 | — | — |
| 2023-09-19 | $0.33 | $0.33 | 30,400 | — | — |
| 2023-09-18 | $0.33 | $0.33 | 11,400 | — | — |
| 2023-09-15 | $0.33 | $0.33 | 53,200 | — | — |
| 2023-09-14 | $0.32 | $0.32 | 212,800 | — | — |
| 2023-09-13 | $0.39 | $0.39 | 0 | — | — |
| 2023-09-12 | $0.39 | $0.39 | 11,400 | — | — |
| 2023-09-11 | $0.39 | $0.39 | 0 | — | — |
| 2023-09-08 | $0.39 | $0.39 | 0 | — | — |
| 2023-09-07 | $0.39 | $0.39 | 11,400 | — | — |
| 2023-09-06 | $0.39 | $0.39 | 0 | — | — |
| 2023-09-05 | $0.39 | $0.39 | 0 | — | — |
| 2023-09-01 | $0.39 | $0.39 | 190,000 | — | — |
| 2023-08-31 | $0.43 | $0.43 | 239,400 | — | — |
| 2023-08-30 | $0.40 | $0.40 | 45,600 | — | — |
| 2023-08-29 | $0.43 | $0.43 | 34,200 | — | — |
| 2023-08-28 | $0.44 | $0.44 | 95,000 | — | — |
| 2023-08-25 | $0.39 | $0.39 | 41,800 | — | — |
| 2023-08-24 | $0.42 | $0.42 | 60,800 | — | — |
| 2023-08-23 | $0.43 | $0.43 | 140,600 | — | — |
| 2023-08-22 | $0.47 | $0.47 | 399,000 | — | — |
| 2023-08-21 | $0.37 | $0.37 | 45,600 | — | — |
| 2023-08-18 | $0.33 | $0.33 | 41,800 | — | — |
| 2023-08-17 | $0.33 | $0.33 | 11,400 | — | — |
| 2023-08-16 | $0.38 | $0.38 | 3,800 | — | — |
| 2023-08-15 | $0.38 | $0.38 | 11,400 | — | — |
| 2023-08-14 | $0.39 | $0.39 | 0 | — | — |
| 2023-08-11 | $0.39 | $0.39 | 7,600 | — | — |
| 2023-08-10 | $0.39 | $0.39 | 30,400 | — | — |
| 2023-08-09 | $0.34 | $0.34 | 15,200 | — | — |
| 2023-08-08 | $0.37 | $0.37 | 60,800 | — | — |
| 2023-08-07 | $0.42 | $0.42 | 288,800 | — | — |
| 2023-08-04 | $0.44 | $0.44 | 76,000 | — | — |
| 2023-08-03 | $0.42 | $0.42 | 258,400 | — | — |
| 2023-08-02 | $0.47 | $0.47 | 148,200 | — | — |
| 2023-08-01 | $0.49 | $0.49 | 34,200 | — | — |
| 2023-07-31 | $0.49 | $0.49 | 3,800 | — | — |
| 2023-07-28 | $0.49 | $0.49 | 106,400 | — | — |
| 2023-07-27 | $0.46 | $0.46 | 0 | — | — |
| 2023-07-26 | $0.46 | $0.46 | 19,000 | — | — |
| 2023-07-25 | $0.43 | $0.43 | 68,400 | — | — |
| 2023-07-24 | $0.49 | $0.49 | 30,400 | — | — |
| 2023-07-21 | $0.53 | $0.53 | 15,200 | — | — |
| 2023-07-20 | $0.53 | $0.53 | 57,000 | — | — |
| 2023-07-19 | $0.57 | $0.57 | 7,600 | — | — |
| 2023-07-18 | $0.57 | $0.57 | 3,800 | — | — |
| 2023-07-17 | $0.57 | $0.57 | 30,400 | — | — |
| 2023-07-14 | $0.57 | $0.57 | 3,800 | — | — |
| 2023-07-13 | $0.57 | $0.57 | 22,800 | — | — |
| 2023-07-12 | $0.58 | $0.58 | 0 | — | — |
| 2023-07-11 | $0.58 | $0.58 | 3,800 | — | — |
| 2023-07-10 | $0.58 | $0.58 | 15,200 | — | — |
| 2023-07-07 | $0.61 | $0.61 | 0 | — | — |
| 2023-07-06 | $0.61 | $0.61 | 0 | — | — |
| 2023-07-05 | $0.61 | $0.61 | 0 | — | — |
| 2023-07-03 | $0.61 | $0.61 | 0 | — | — |
| 2023-06-30 | $0.61 | $0.61 | 0 | — | — |
| 2023-06-29 | $0.61 | $0.61 | 11,400 | — | — |
| 2023-06-28 | $0.61 | $0.61 | 49,400 | — | — |
| 2023-06-27 | $0.63 | $0.63 | 429,400 | — | — |
| 2023-06-26 | $0.66 | $0.66 | 243,200 | — | — |
| 2023-06-23 | $0.62 | $0.62 | 0 | — | — |
| 2023-06-22 | $0.62 | $0.62 | 3,800 | — | — |
| 2023-06-21 | $0.62 | $0.62 | 0 | — | — |
| 2023-06-20 | $0.62 | $0.62 | 7,600 | — | — |
| 2023-06-16 | $0.63 | $0.63 | 0 | — | — |
| 2023-06-15 | $0.63 | $0.63 | 11,400 | — | — |
| 2023-06-14 | $0.61 | $0.61 | 11,400 | — | — |
| 2023-06-13 | $0.65 | $0.65 | 87,400 | — | — |
| 2023-06-12 | $0.62 | $0.62 | 49,400 | — | — |
| 2023-06-09 | $0.64 | $0.64 | 11,400 | — | — |
| 2023-06-08 | $0.64 | $0.64 | 57,000 | — | — |
| 2023-06-07 | $0.64 | $0.64 | 3,800 | — | — |
| 2023-06-06 | $0.64 | $0.64 | 281,200 | — | — |
| 2023-06-05 | $0.72 | $0.72 | 250,800 | — | — |
| 2023-06-02 | $0.59 | $0.59 | 41,800 | — | — |
| 2023-06-01 | $0.57 | $0.57 | 0 | — | — |
| 2023-05-31 | $0.57 | $0.57 | 0 | — | — |
| 2023-05-30 | $0.57 | $0.57 | 34,200 | — | — |
| 2023-05-26 | $0.58 | $0.58 | 0 | — | — |
| 2023-05-25 | $0.58 | $0.58 | 11,400 | — | — |
| 2023-05-24 | $0.58 | $0.58 | 22,800 | — | — |
| 2023-05-23 | $0.63 | $0.63 | 0 | — | — |
| 2023-05-22 | $0.63 | $0.63 | 34,200 | — | — |
| 2023-05-19 | $0.65 | $0.65 | 19,000 | — | — |
| 2023-05-18 | $0.62 | $0.62 | 30,400 | — | — |
| 2023-05-17 | $0.64 | $0.64 | 0 | — | — |
| 2023-05-16 | $0.64 | $0.64 | 95,000 | — | — |
| 2023-05-15 | $0.64 | $0.64 | 0 | — | — |
| 2023-05-12 | $0.64 | $0.64 | 0 | — | — |
| 2023-05-11 | $0.64 | $0.64 | 0 | — | — |
| 2023-05-10 | $0.64 | $0.64 | 0 | — | — |
| 2023-05-09 | $0.64 | $0.64 | 30,400 | — | — |
| 2023-05-08 | $0.68 | $0.68 | 0 | — | — |
| 2023-05-05 | $0.68 | $0.68 | 15,200 | — | — |
| 2023-05-04 | $0.64 | $0.64 | 45,600 | — | — |
| 2023-05-03 | $0.68 | $0.68 | 60,800 | — | — |
| 2023-05-02 | $0.71 | $0.71 | 0 | — | — |
| 2023-05-01 | $0.71 | $0.71 | 79,800 | — | — |
| 2023-04-28 | $0.71 | $0.71 | 64,600 | — | — |
| 2023-04-27 | $0.69 | $0.69 | 95,000 | — | — |
| 2023-04-26 | $0.71 | $0.71 | 38,000 | — | — |
| 2023-04-25 | $0.71 | $0.71 | 30,400 | — | — |
| 2023-04-24 | $0.71 | $0.71 | 0 | — | — |
| 2023-04-21 | $0.71 | $0.71 | 19,000 | — | — |
| 2023-04-20 | $0.71 | $0.71 | 106,400 | — | — |
| 2023-04-19 | $0.72 | $0.72 | 0 | — | — |
| 2023-04-18 | $0.72 | $0.72 | 57,000 | — | — |
| 2023-04-17 | $0.73 | $0.73 | 224,200 | — | — |
| 2023-04-14 | $0.74 | $0.74 | 19,000 | — | — |
| 2023-04-13 | $0.72 | $0.72 | 60,800 | — | — |
| 2023-04-12 | $0.74 | $0.74 | 0 | — | — |
| 2023-04-11 | $0.74 | $0.74 | 11,400 | — | — |
| 2023-04-10 | $0.71 | $0.71 | 0 | — | — |
| 2023-04-06 | $0.71 | $0.71 | 3,800 | — | — |
| 2023-04-05 | $0.71 | $0.71 | 79,800 | — | — |
| 2023-04-04 | $0.79 | $0.79 | 114,000 | — | — |
| 2023-04-03 | $0.68 | $0.68 | 0 | — | — |
| 2023-03-31 | $0.68 | $0.68 | 15,200 | — | — |
| 2023-03-30 | $0.69 | $0.69 | 0 | — | — |
| 2023-03-29 | $0.69 | $0.69 | 30,400 | — | — |
| 2023-03-28 | $0.70 | $0.70 | 34,200 | — | — |
| 2023-03-27 | $0.66 | $0.66 | 3,800 | — | — |
| 2023-03-24 | $0.68 | $0.68 | 3,800 | — | — |
| 2023-03-23 | $0.71 | $0.71 | 0 | — | — |
| 2023-03-22 | $0.71 | $0.71 | 3,800 | — | — |
| 2023-03-21 | $0.71 | $0.71 | 3,800 | — | — |
| 2023-03-20 | $0.71 | $0.71 | 0 | — | — |
| 2023-03-17 | $0.71 | $0.71 | 0 | — | — |
| 2023-03-16 | $0.71 | $0.71 | 7,600 | — | — |
| 2023-03-15 | $0.70 | $0.70 | 3,800 | — | — |
| 2023-03-14 | $0.70 | $0.70 | 0 | — | — |
| 2023-03-13 | $0.70 | $0.70 | 3,800 | — | — |
| 2023-03-10 | $0.70 | $0.70 | 15,200 | — | — |
| 2023-03-09 | $0.69 | $0.69 | 11,400 | — | — |
| 2023-03-08 | $0.70 | $0.70 | 76,000 | — | — |
| 2023-03-07 | $0.79 | $0.79 | 7,600 | — | — |
| 2023-03-06 | $0.69 | $0.69 | 3,800 | — | — |
| 2023-03-03 | $0.69 | $0.69 | 15,200 | — | — |
| 2023-03-02 | $0.73 | $0.73 | 0 | — | — |
| 2023-03-01 | $0.73 | $0.73 | 0 | — | — |
| 2023-02-28 | $0.73 | $0.73 | 152,000 | — | — |
| 2023-02-27 | $0.73 | $0.73 | 53,200 | — | — |
| 2023-02-24 | $0.76 | $0.76 | 228,000 | — | — |
| 2023-02-23 | $0.75 | $0.75 | 155,800 | — | — |
| 2023-02-22 | $0.67 | $0.67 | 0 | — | — |
| 2023-02-21 | $0.67 | $0.67 | 95,000 | — | — |
| 2023-02-17 | $0.71 | $0.71 | 3,800 | — | — |
| 2023-02-16 | $0.71 | $0.71 | 7,600 | — | — |
| 2023-02-15 | $0.74 | $0.74 | 22,800 | — | — |
| 2023-02-14 | $0.74 | $0.74 | 7,600 | — | — |
| 2023-02-13 | $0.74 | $0.74 | 0 | — | — |
| 2023-02-10 | $0.74 | $0.74 | 22,800 | — | — |
| 2023-02-09 | $0.79 | $0.79 | 0 | — | — |
| 2023-02-08 | $0.79 | $0.79 | 0 | — | — |
| 2023-02-07 | $0.79 | $0.79 | 7,600 | — | — |
| 2023-02-06 | $0.78 | $0.78 | 0 | — | — |
| 2023-02-03 | $0.78 | $0.78 | 0 | — | — |
| 2023-02-02 | $0.78 | $0.78 | 34,200 | — | — |
| 2023-02-01 | $0.79 | $0.79 | 72,200 | — | — |
| 2023-01-31 | $0.76 | $0.76 | 7,600 | — | — |
| 2023-01-30 | $0.75 | $0.75 | 38,000 | — | — |
| 2023-01-27 | $0.79 | $0.79 | 26,600 | — | — |
| 2023-01-26 | $0.79 | $0.79 | 22,800 | — | — |
| 2023-01-25 | $0.79 | $0.79 | 45,600 | — | — |
| 2023-01-24 | $0.79 | $0.79 | 125,400 | — | — |
| 2023-01-23 | $0.75 | $0.75 | 38,000 | — | — |
| 2023-01-20 | $0.74 | $0.74 | 0 | — | — |
| 2023-01-19 | $0.74 | $0.74 | 0 | — | — |
| 2023-01-18 | $0.74 | $0.74 | 19,000 | — | — |
| 2023-01-17 | $0.74 | $0.74 | 30,400 | — | — |
| 2023-01-13 | $0.79 | $0.79 | 15,200 | — | — |
| 2023-01-12 | $0.78 | $0.78 | 45,600 | — | — |
| 2023-01-11 | $0.75 | $0.75 | 95,000 | — | — |
| 2023-01-10 | $0.75 | $0.75 | 38,000 | — | — |
| 2023-01-09 | $0.75 | $0.75 | 30,400 | — | — |
| 2023-01-06 | $0.75 | $0.75 | 60,800 | — | — |
| 2023-01-05 | $0.78 | $0.78 | 79,800 | — | — |
| 2023-01-04 | $0.73 | $0.73 | 0 | — | — |
| 2023-01-03 | $0.73 | $0.73 | 0 | — | — |