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 2026-09-04
- 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 | $0.65 | $0.65 | 13,125 | — | — |
| 2023-12-28 | $0.72 | $0.72 | 7,013 | — | — |
| 2023-12-27 | $0.66 | $0.66 | 5,363 | — | — |
| 2023-12-26 | $0.68 | $0.68 | 15,375 | — | — |
| 2023-12-22 | $0.68 | $0.68 | 6,450 | — | — |
| 2023-12-21 | $0.76 | $0.76 | 4,825 | — | — |
| 2023-12-20 | $0.72 | $0.72 | 22,438 | — | — |
| 2023-12-19 | $0.56 | $0.56 | 0 | — | — |
| 2023-12-18 | $0.56 | $0.56 | 0 | — | — |
| 2023-12-15 | $0.56 | $0.56 | 0 | — | — |
| 2023-12-14 | $0.56 | $0.56 | 0 | — | — |
| 2023-12-13 | $0.56 | $0.56 | 1,125 | — | — |
| 2023-12-12 | $0.56 | $0.56 | 2,950 | — | — |
| 2023-12-11 | $0.56 | $0.56 | 500 | — | — |
| 2023-12-08 | $0.60 | $0.60 | 0 | — | — |
| 2023-12-07 | $0.60 | $0.60 | 0 | — | — |
| 2023-12-06 | $0.60 | $0.60 | 6,250 | — | — |
| 2023-12-05 | $0.69 | $0.69 | 3,688 | — | — |
| 2023-12-04 | $0.72 | $0.72 | 1,275 | — | — |
| 2023-12-01 | $0.72 | $0.72 | 6,625 | — | — |
| 2023-11-30 | $0.50 | $0.50 | 275 | — | — |
| 2023-11-29 | $0.50 | $0.50 | 3,375 | — | — |
| 2023-11-28 | $0.50 | $0.50 | 875 | — | — |
| 2023-11-27 | $0.51 | $0.51 | 3,750 | — | — |
| 2023-11-24 | $0.51 | $0.51 | 0 | — | — |
| 2023-11-22 | $0.51 | $0.51 | 2,625 | — | — |
| 2023-11-21 | $0.51 | $0.51 | 3,850 | — | — |
| 2023-11-20 | $0.51 | $0.51 | 1,875 | — | — |
| 2023-11-17 | $0.54 | $0.54 | 6,250 | — | — |
| 2023-11-16 | $0.54 | $0.54 | 5,138 | — | — |
| 2023-11-15 | $0.68 | $0.68 | 1,050 | — | — |
| 2023-11-14 | $0.64 | $0.64 | 1,750 | — | — |
| 2023-11-13 | $0.64 | $0.64 | 11,025 | — | — |
| 2023-11-10 | $0.54 | $0.54 | 2,613 | — | — |
| 2023-11-09 | $0.54 | $0.54 | 313 | — | — |
| 2023-11-08 | $0.48 | $0.48 | 0 | — | — |
| 2023-11-07 | $0.48 | $0.48 | 0 | — | — |
| 2023-11-06 | $0.48 | $0.48 | 6,450 | — | — |
| 2023-11-03 | $0.80 | $0.80 | 1,375 | — | — |
| 2023-11-02 | $0.80 | $0.80 | 3,125 | — | — |
| 2023-11-01 | $0.80 | $0.80 | 63 | — | — |
| 2023-10-31 | $0.41 | $0.41 | 625 | — | — |
| 2023-10-30 | $0.41 | $0.41 | 0 | — | — |
| 2023-10-27 | $0.41 | $0.41 | 0 | — | — |
| 2023-10-26 | $0.41 | $0.41 | 0 | — | — |
| 2023-10-25 | $0.41 | $0.41 | 0 | — | — |
| 2023-10-24 | $0.41 | $0.41 | 3,788 | — | — |
| 2023-10-23 | $0.44 | $0.44 | 13,413 | — | — |
| 2023-10-20 | $0.40 | $0.40 | 3,138 | — | — |
| 2023-10-19 | $0.48 | $0.48 | 0 | — | — |
| 2023-10-18 | $0.48 | $0.48 | 0 | — | — |
| 2023-10-17 | $0.48 | $0.48 | 0 | — | — |
| 2023-10-16 | $0.48 | $0.48 | 238 | — | — |
| 2023-10-13 | $0.44 | $0.44 | 2,875 | — | — |
| 2023-10-12 | $0.48 | $0.48 | 63 | — | — |
| 2023-10-11 | $0.48 | $0.48 | 0 | — | — |
| 2023-10-10 | $0.48 | $0.48 | 375 | — | — |
| 2023-10-09 | $0.48 | $0.48 | 0 | — | — |
| 2023-10-06 | $0.48 | $0.48 | 2,500 | — | — |
| 2023-10-05 | $0.48 | $0.48 | 213 | — | — |
| 2023-10-04 | $0.52 | $0.52 | 938 | — | — |
| 2023-10-03 | $0.52 | $0.52 | 0 | — | — |
| 2023-10-02 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-29 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-28 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-27 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-26 | $0.52 | $0.52 | 375 | — | — |
| 2023-09-25 | $0.48 | $0.48 | 0 | — | — |
| 2023-09-22 | $0.48 | $0.48 | 0 | — | — |
| 2023-09-21 | $0.48 | $0.48 | 188 | — | — |
| 2023-09-20 | $0.50 | $0.50 | 8,513 | — | — |
| 2023-09-19 | $0.52 | $0.52 | 3,625 | — | — |
| 2023-09-18 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-15 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-14 | $0.52 | $0.52 | 13 | — | — |
| 2023-09-13 | $0.52 | $0.52 | 750 | — | — |
| 2023-09-12 | $0.52 | $0.52 | 3,525 | — | — |
| 2023-09-11 | $0.52 | $0.52 | 0 | — | — |
| 2023-09-08 | $0.52 | $0.52 | 5,250 | — | — |
| 2023-09-07 | $0.52 | $0.52 | 813 | — | — |
| 2023-09-06 | $0.50 | $0.50 | 0 | — | — |
| 2023-09-05 | $0.50 | $0.50 | 100 | — | — |
| 2023-09-01 | $0.50 | $0.50 | 250 | — | — |
| 2023-08-31 | $0.50 | $0.50 | 625 | — | — |
| 2023-08-30 | $0.56 | $0.56 | 0 | — | — |
| 2023-08-29 | $0.56 | $0.56 | 5,625 | — | — |
| 2023-08-28 | $0.50 | $0.50 | 8,938 | — | — |
| 2023-08-25 | $0.56 | $0.56 | 1,000 | — | — |
| 2023-08-24 | $0.56 | $0.56 | 0 | — | — |
| 2023-08-23 | $0.56 | $0.56 | 6,938 | — | — |
| 2023-08-22 | $0.50 | $0.50 | 538 | — | — |
| 2023-08-21 | $0.56 | $0.56 | 375 | — | — |
| 2023-08-18 | $0.56 | $0.56 | 0 | — | — |
| 2023-08-17 | $0.56 | $0.56 | 1,125 | — | — |
| 2023-08-16 | $0.60 | $0.60 | 26,788 | — | — |
| 2023-08-15 | $0.36 | $0.36 | 100 | — | — |
| 2023-08-14 | $0.36 | $0.36 | 1,750 | — | — |
| 2023-08-11 | $0.54 | $0.54 | 3,575 | — | — |
| 2023-08-10 | $0.84 | $0.84 | 0 | — | — |
| 2023-08-09 | $0.84 | $0.84 | 1,563 | — | — |
| 2023-08-08 | $0.84 | $0.84 | 0 | — | — |
| 2023-08-07 | $0.84 | $0.84 | 13 | — | — |
| 2023-08-04 | $0.58 | $0.58 | 63 | — | — |
| 2023-08-03 | $0.58 | $0.58 | 0 | — | — |
| 2023-08-02 | $0.58 | $0.58 | 0 | — | — |
| 2023-08-01 | $0.58 | $0.58 | 588 | — | — |
| 2023-07-31 | $0.57 | $0.57 | 1,875 | — | — |
| 2023-07-28 | $0.57 | $0.57 | 375 | — | — |
| 2023-07-27 | $0.57 | $0.57 | 12,500 | — | — |
| 2023-07-26 | $0.57 | $0.57 | 10,125 | — | — |
| 2023-07-25 | $0.52 | $0.52 | 0 | — | — |
| 2023-07-24 | $0.52 | $0.52 | 7,800 | — | — |
| 2023-07-21 | $0.63 | $0.63 | 2,500 | — | — |
| 2023-07-20 | $0.63 | $0.63 | 38 | — | — |
| 2023-07-19 | $0.64 | $0.64 | 5,388 | — | — |
| 2023-07-18 | $0.64 | $0.64 | 10,638 | — | — |
| 2023-07-17 | $0.65 | $0.65 | 5,550 | — | — |
| 2023-07-14 | $0.65 | $0.65 | 2,613 | — | — |
| 2023-07-13 | $0.68 | $0.68 | 5,325 | — | — |
| 2023-07-12 | $0.84 | $0.84 | 8,438 | — | — |
| 2023-07-11 | $0.76 | $0.76 | 2,413 | — | — |
| 2023-07-10 | $0.76 | $0.76 | 17,125 | — | — |
| 2023-07-07 | $0.75 | $0.75 | 8,875 | — | — |
| 2023-07-06 | $0.76 | $0.76 | 125 | — | — |
| 2023-07-05 | $0.76 | $0.76 | 3,613 | — | — |
| 2023-07-03 | $0.83 | $0.83 | 10,625 | — | — |
| 2023-06-30 | $0.76 | $0.76 | 23,075 | — | — |
| 2023-06-29 | $0.68 | $0.68 | 34,138 | — | — |
| 2023-06-28 | $0.64 | $0.64 | 10,938 | — | — |
| 2023-06-27 | $0.74 | $0.74 | 213 | — | — |
| 2023-06-26 | $0.74 | $0.74 | 91,300 | — | — |
| 2023-06-23 | $0.68 | $0.68 | 39,075 | — | — |
| 2023-06-22 | $0.56 | $0.56 | 125 | — | — |
| 2023-06-21 | $0.48 | $0.48 | 913 | — | — |
| 2023-06-20 | $0.52 | $0.52 | 550 | — | — |
| 2023-06-16 | $0.39 | $0.39 | 4,000 | — | — |
| 2023-06-15 | $0.40 | $0.40 | 1,313 | — | — |
| 2023-06-14 | $0.48 | $0.48 | 438 | — | — |
| 2023-06-13 | $0.42 | $0.42 | 0 | — | — |
| 2023-06-12 | $0.42 | $0.42 | 0 | — | — |
| 2023-06-09 | $0.42 | $0.42 | 375 | — | — |
| 2023-06-08 | $0.30 | $0.30 | 0 | — | — |
| 2023-06-07 | $0.30 | $0.30 | 0 | — | — |
| 2023-06-06 | $0.30 | $0.30 | 5,000 | — | — |
| 2023-06-05 | $0.30 | $0.30 | 100 | — | — |
| 2023-06-02 | $0.30 | $0.30 | 1,563 | — | — |
| 2023-06-01 | $0.56 | $0.56 | 0 | — | — |
| 2023-05-31 | $0.56 | $0.56 | 0 | — | — |
| 2023-05-30 | $0.56 | $0.56 | 250 | — | — |
| 2023-05-26 | $0.56 | $0.56 | 0 | — | — |
| 2023-05-25 | $0.56 | $0.56 | 625 | — | — |
| 2023-05-24 | $0.56 | $0.56 | 0 | — | — |
| 2023-05-23 | $0.56 | $0.56 | 0 | — | — |
| 2023-05-22 | $0.56 | $0.56 | 750 | — | — |
| 2023-05-19 | $0.30 | $0.30 | 125 | — | — |
| 2023-05-18 | $0.30 | $0.30 | 13 | — | — |
| 2023-05-17 | $0.30 | $0.30 | 0 | — | — |
| 2023-05-16 | $0.30 | $0.30 | 250 | — | — |
| 2023-05-15 | $0.44 | $0.44 | 0 | — | — |
| 2023-05-12 | $0.44 | $0.44 | 0 | — | — |
| 2023-05-11 | $0.44 | $0.44 | 50 | — | — |
| 2023-05-10 | $0.44 | $0.44 | 0 | — | — |
| 2023-05-09 | $0.44 | $0.44 | 0 | — | — |
| 2023-05-08 | $0.44 | $0.44 | 0 | — | — |
| 2023-05-05 | $0.44 | $0.44 | 200 | — | — |
| 2023-05-04 | $0.44 | $0.44 | 1,750 | — | — |
| 2023-05-03 | $0.30 | $0.30 | 0 | — | — |
| 2023-05-02 | $0.30 | $0.30 | 0 | — | — |
| 2023-05-01 | $0.30 | $0.30 | 63 | — | — |
| 2023-04-28 | $0.46 | $0.46 | 0 | — | — |
| 2023-04-27 | $0.46 | $0.46 | 225 | — | — |
| 2023-04-26 | $0.58 | $0.58 | 0 | — | — |
| 2023-04-25 | $0.58 | $0.58 | 100 | — | — |
| 2023-04-24 | $0.58 | $0.58 | 25,125 | — | — |
| 2023-04-21 | $0.58 | $0.58 | 0 | — | — |
| 2023-04-20 | $0.58 | $0.58 | 25 | — | — |
| 2023-04-19 | $0.60 | $0.60 | 0 | — | — |
| 2023-04-18 | $0.60 | $0.60 | 125 | — | — |
| 2023-04-17 | $0.60 | $0.60 | 0 | — | — |
| 2023-04-14 | $0.60 | $0.60 | 3,000 | — | — |
| 2023-04-13 | $0.56 | $0.56 | 4,163 | — | — |
| 2023-04-12 | $0.56 | $0.56 | 0 | — | — |
| 2023-04-11 | $0.56 | $0.56 | 263 | — | — |
| 2023-04-10 | $0.34 | $0.34 | 0 | — | — |
| 2023-04-06 | $0.34 | $0.34 | 0 | — | — |
| 2023-04-05 | $0.34 | $0.34 | 3,038 | — | — |
| 2023-04-04 | $0.42 | $0.42 | 100 | — | — |
| 2023-04-03 | $0.42 | $0.42 | 175 | — | — |
| 2023-03-31 | $0.34 | $0.34 | 375 | — | — |
| 2023-03-30 | $0.34 | $0.34 | 0 | — | — |
| 2023-03-29 | $0.34 | $0.34 | 0 | — | — |
| 2023-03-28 | $0.34 | $0.34 | 0 | — | — |
| 2023-03-27 | $0.34 | $0.34 | 8,375 | — | — |
| 2023-03-24 | $0.34 | $0.34 | 88 | — | — |
| 2023-03-23 | $0.40 | $0.40 | 0 | — | — |
| 2023-03-22 | $0.40 | $0.40 | 375 | — | — |
| 2023-03-21 | $0.36 | $0.36 | 400 | — | — |
| 2023-03-20 | $0.56 | $0.56 | 988 | — | — |
| 2023-03-17 | $0.56 | $0.56 | 163 | — | — |
| 2023-03-16 | $0.52 | $0.52 | 21,475 | — | — |
| 2023-03-15 | $0.34 | $0.34 | 0 | — | — |
| 2023-03-14 | $0.34 | $0.34 | 188 | — | — |
| 2023-03-13 | $0.34 | $0.34 | 2,163 | — | — |
| 2023-03-10 | $0.36 | $0.36 | 6,013 | — | — |
| 2023-03-09 | $0.48 | $0.48 | 0 | — | — |
| 2023-03-08 | $0.48 | $0.48 | 12,763 | — | — |
| 2023-03-07 | $0.37 | $0.37 | 0 | — | — |
| 2023-03-06 | $0.37 | $0.37 | 0 | — | — |
| 2023-03-03 | $0.37 | $0.37 | 200 | — | — |
| 2023-03-02 | $0.37 | $0.37 | 150 | — | — |
| 2023-03-01 | $0.52 | $0.52 | 375 | — | — |
| 2023-02-28 | $0.49 | $0.49 | 2,625 | — | — |
| 2023-02-27 | $0.49 | $0.49 | 0 | — | — |
| 2023-02-24 | $0.49 | $0.49 | 0 | — | — |
| 2023-02-23 | $0.49 | $0.49 | 950 | — | — |
| 2023-02-22 | $0.37 | $0.37 | 500 | — | — |
| 2023-02-21 | $0.37 | $0.37 | 0 | — | — |
| 2023-02-17 | $0.37 | $0.37 | 0 | — | — |
| 2023-02-16 | $0.37 | $0.37 | 1,063 | — | — |
| 2023-02-15 | $0.47 | $0.47 | 125 | — | — |
| 2023-02-14 | $0.55 | $0.55 | 0 | — | — |
| 2023-02-13 | $0.55 | $0.55 | 0 | — | — |
| 2023-02-10 | $0.55 | $0.55 | 0 | — | — |
| 2023-02-09 | $0.55 | $0.55 | 0 | — | — |
| 2023-02-08 | $0.55 | $0.55 | 0 | — | — |
| 2023-02-07 | $0.55 | $0.55 | 6,388 | — | — |
| 2023-02-06 | $0.44 | $0.44 | 1,250 | — | — |
| 2023-02-03 | $0.40 | $0.40 | 700 | — | — |
| 2023-02-02 | $0.54 | $0.54 | 0 | — | — |
| 2023-02-01 | $0.54 | $0.54 | 950 | — | — |
| 2023-01-31 | $0.54 | $0.54 | 3,750 | — | — |
| 2023-01-30 | $0.52 | $0.52 | 1,250 | — | — |
| 2023-01-27 | $0.48 | $0.48 | 638 | — | — |
| 2023-01-26 | $0.48 | $0.48 | 2,675 | — | — |
| 2023-01-25 | $0.54 | $0.54 | 0 | — | — |
| 2023-01-24 | $0.54 | $0.54 | 7,625 | — | — |
| 2023-01-23 | $0.52 | $0.52 | 0 | — | — |
| 2023-01-20 | $0.52 | $0.52 | 138 | — | — |
| 2023-01-19 | $0.48 | $0.48 | 50 | — | — |
| 2023-01-18 | $0.48 | $0.48 | 13 | — | — |
| 2023-01-17 | $0.54 | $0.54 | 1,250 | — | — |
| 2023-01-13 | $0.50 | $0.50 | 2,688 | — | — |
| 2023-01-12 | $0.50 | $0.50 | 11,463 | — | — |
| 2023-01-11 | $0.32 | $0.32 | 1,250 | — | — |
| 2023-01-10 | $0.48 | $0.48 | 125 | — | — |
| 2023-01-09 | $0.48 | $0.48 | 0 | — | — |
| 2023-01-06 | $0.48 | $0.48 | 7,488 | — | — |
| 2023-01-05 | $0.48 | $0.48 | 0 | — | — |
| 2023-01-04 | $0.48 | $0.48 | 563 | — | — |
| 2023-01-03 | $0.48 | $0.48 | 12,500 | — | — |