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
- 2009-02-13 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 | $0.10 | $0.10 | 31,700 |
| 2023-12-28 | $0.10 | $0.10 | 272,000 |
| 2023-12-27 | $0.11 | $0.11 | 86,600 |
| 2023-12-26 | $0.12 | $0.12 | 62,000 |
| 2023-12-22 | $0.12 | $0.12 | 74,500 |
| 2023-12-21 | $0.12 | $0.12 | 31,000 |
| 2023-12-20 | $0.12 | $0.12 | 393,800 |
| 2023-12-19 | $0.11 | $0.11 | 27,300 |
| 2023-12-18 | $0.10 | $0.10 | 15,200 |
| 2023-12-15 | $0.11 | $0.11 | 81,100 |
| 2023-12-14 | $0.11 | $0.11 | 127,600 |
| 2023-12-13 | $0.10 | $0.10 | 17,300 |
| 2023-12-12 | $0.10 | $0.10 | 50,800 |
| 2023-12-11 | $0.10 | $0.10 | 58,900 |
| 2023-12-08 | $0.10 | $0.10 | 52,400 |
| 2023-12-07 | $0.11 | $0.11 | 79,100 |
| 2023-12-06 | $0.11 | $0.11 | 41,900 |
| 2023-12-05 | $0.10 | $0.10 | 31,500 |
| 2023-12-04 | $0.10 | $0.10 | 152,900 |
| 2023-12-01 | $0.12 | $0.12 | 438,500 |
| 2023-11-30 | $0.09 | $0.09 | 31,100 |
| 2023-11-29 | $0.09 | $0.09 | 31,000 |
| 2023-11-28 | $0.09 | $0.09 | 93,300 |
| 2023-11-27 | $0.08 | $0.08 | 37,500 |
| 2023-11-24 | $0.08 | $0.08 | 0 |
| 2023-11-22 | $0.08 | $0.08 | 26,800 |
| 2023-11-21 | $0.08 | $0.08 | 143,600 |
| 2023-11-20 | $0.07 | $0.07 | 0 |
| 2023-11-17 | $0.07 | $0.07 | 26,000 |
| 2023-11-16 | $0.07 | $0.07 | 106,300 |
| 2023-11-15 | $0.07 | $0.07 | 90,000 |
| 2023-11-14 | $0.07 | $0.07 | 3,000 |
| 2023-11-13 | $0.07 | $0.07 | 70,100 |
| 2023-11-10 | $0.07 | $0.07 | 101,700 |
| 2023-11-09 | $0.09 | $0.09 | 81,400 |
| 2023-11-08 | $0.10 | $0.10 | 16,400 |
| 2023-11-07 | $0.10 | $0.10 | 6,100 |
| 2023-11-06 | $0.08 | $0.08 | 162,100 |
| 2023-11-03 | $0.08 | $0.08 | 154,700 |
| 2023-11-02 | $0.08 | $0.08 | 33,000 |
| 2023-11-01 | $0.07 | $0.07 | 5,500 |
| 2023-10-31 | $0.07 | $0.07 | 37,000 |
| 2023-10-30 | $0.07 | $0.07 | 72,200 |
| 2023-10-27 | $0.07 | $0.07 | 29,100 |
| 2023-10-26 | $0.07 | $0.07 | 130,700 |
| 2023-10-25 | $0.08 | $0.08 | 138,000 |
| 2023-10-24 | $0.07 | $0.07 | 49,500 |
| 2023-10-23 | $0.07 | $0.07 | 238,500 |
| 2023-10-20 | $0.09 | $0.09 | 139,300 |
| 2023-10-19 | $0.09 | $0.09 | 5,000 |
| 2023-10-18 | $0.09 | $0.09 | 107,500 |
| 2023-10-17 | $0.09 | $0.09 | 270,000 |
| 2023-10-16 | $0.09 | $0.09 | 205,400 |
| 2023-10-13 | $0.08 | $0.08 | 19,300 |
| 2023-10-12 | $0.07 | $0.07 | 900 |
| 2023-10-11 | $0.07 | $0.07 | 2,300 |
| 2023-10-10 | $0.07 | $0.07 | 104,000 |
| 2023-10-09 | $0.06 | $0.06 | 1,000 |
| 2023-10-06 | $0.07 | $0.07 | 39,600 |
| 2023-10-05 | $0.06 | $0.06 | 28,800 |
| 2023-10-04 | $0.07 | $0.07 | 86,500 |
| 2023-10-03 | $0.07 | $0.07 | 18,500 |
| 2023-10-02 | $0.08 | $0.08 | 111,100 |
| 2023-09-29 | $0.09 | $0.09 | 146,100 |
| 2023-09-28 | $0.07 | $0.07 | 20,100 |
| 2023-09-27 | $0.06 | $0.06 | 65,000 |
| 2023-09-26 | $0.07 | $0.07 | 50,500 |
| 2023-09-25 | $0.08 | $0.08 | 300 |
| 2023-09-22 | $0.08 | $0.08 | 192,800 |
| 2023-09-21 | $0.08 | $0.08 | 17,400 |
| 2023-09-20 | $0.08 | $0.08 | 33,200 |
| 2023-09-19 | $0.10 | $0.10 | 102,000 |
| 2023-09-18 | $0.09 | $0.09 | 104,200 |
| 2023-09-15 | $0.08 | $0.08 | 104,300 |
| 2023-09-14 | $0.08 | $0.08 | 269,500 |
| 2023-09-13 | $0.07 | $0.07 | 52,100 |
| 2023-09-12 | $0.07 | $0.07 | 228,400 |
| 2023-09-11 | $0.07 | $0.07 | 300,500 |
| 2023-09-08 | $0.07 | $0.07 | 28,300 |
| 2023-09-07 | $0.07 | $0.07 | 10,000 |
| 2023-09-06 | $0.07 | $0.07 | 0 |
| 2023-09-05 | $0.07 | $0.07 | 31,600 |
| 2023-09-01 | $0.07 | $0.07 | 11,000 |
| 2023-08-31 | $0.08 | $0.08 | 26,300 |
| 2023-08-30 | $0.08 | $0.08 | 24,800 |
| 2023-08-29 | $0.08 | $0.08 | 2,200 |
| 2023-08-28 | $0.08 | $0.08 | 64,100 |
| 2023-08-25 | $0.07 | $0.07 | 6,200 |
| 2023-08-24 | $0.09 | $0.09 | 0 |
| 2023-08-23 | $0.09 | $0.09 | 47,800 |
| 2023-08-22 | $0.06 | $0.06 | 5,600 |
| 2023-08-21 | $0.07 | $0.07 | 57,600 |
| 2023-08-18 | $0.07 | $0.07 | 31,100 |
| 2023-08-17 | $0.07 | $0.07 | 12,100 |
| 2023-08-16 | $0.08 | $0.08 | 40,000 |
| 2023-08-15 | $0.09 | $0.09 | 21,900 |
| 2023-08-14 | $0.08 | $0.08 | 0 |
| 2023-08-11 | $0.08 | $0.08 | 23,500 |
| 2023-08-10 | $0.08 | $0.08 | 2,000 |
| 2023-08-09 | $0.08 | $0.08 | 31,400 |
| 2023-08-08 | $0.08 | $0.08 | 213,700 |
| 2023-08-07 | $0.07 | $0.07 | 1,000 |
| 2023-08-04 | $0.10 | $0.10 | 5,200 |
| 2023-08-03 | $0.09 | $0.09 | 112,300 |
| 2023-08-02 | $0.09 | $0.09 | 10,100 |
| 2023-08-01 | $0.09 | $0.09 | 5,000 |
| 2023-07-31 | $0.09 | $0.09 | 1,200 |
| 2023-07-28 | $0.09 | $0.09 | 19,000 |
| 2023-07-27 | $0.09 | $0.09 | 26,000 |
| 2023-07-26 | $0.09 | $0.09 | 3,900 |
| 2023-07-25 | $0.08 | $0.08 | 19,200 |
| 2023-07-24 | $0.09 | $0.09 | 0 |
| 2023-07-21 | $0.09 | $0.09 | 500 |
| 2023-07-20 | $0.09 | $0.09 | 95,600 |
| 2023-07-19 | $0.09 | $0.09 | 61,500 |
| 2023-07-18 | $0.09 | $0.09 | 294,400 |
| 2023-07-17 | $0.09 | $0.09 | 13,000 |
| 2023-07-14 | $0.10 | $0.10 | 91,000 |
| 2023-07-13 | $0.10 | $0.10 | 47,800 |
| 2023-07-12 | $0.11 | $0.11 | 39,200 |
| 2023-07-11 | $0.11 | $0.11 | 36,500 |
| 2023-07-10 | $0.11 | $0.11 | 244,800 |
| 2023-07-07 | $0.08 | $0.08 | 7,100 |
| 2023-07-06 | $0.10 | $0.10 | 1,000 |
| 2023-07-05 | $0.09 | $0.09 | 30,200 |
| 2023-07-03 | $0.09 | $0.09 | 0 |
| 2023-06-30 | $0.09 | $0.09 | 16,100 |
| 2023-06-29 | $0.10 | $0.10 | 300 |
| 2023-06-28 | $0.09 | $0.09 | 159,000 |
| 2023-06-27 | $0.09 | $0.09 | 58,000 |
| 2023-06-26 | $0.09 | $0.09 | 3,600 |
| 2023-06-23 | $0.09 | $0.09 | 139,600 |
| 2023-06-22 | $0.10 | $0.10 | 16,400 |
| 2023-06-21 | $0.09 | $0.09 | 22,700 |
| 2023-06-20 | $0.09 | $0.09 | 26,900 |
| 2023-06-16 | $0.09 | $0.09 | 14,800 |
| 2023-06-15 | $0.10 | $0.10 | 13,400 |
| 2023-06-14 | $0.09 | $0.09 | 10,000 |
| 2023-06-13 | $0.10 | $0.10 | 14,400 |
| 2023-06-12 | $0.10 | $0.10 | 91,200 |
| 2023-06-09 | $0.10 | $0.10 | 35,000 |
| 2023-06-08 | $0.10 | $0.10 | 32,600 |
| 2023-06-07 | $0.09 | $0.09 | 26,200 |
| 2023-06-06 | $0.10 | $0.10 | 10,000 |
| 2023-06-05 | $0.10 | $0.10 | 16,800 |
| 2023-06-02 | $0.11 | $0.11 | 5,000 |
| 2023-06-01 | $0.12 | $0.12 | 14,900 |
| 2023-05-31 | $0.11 | $0.11 | 26,400 |
| 2023-05-30 | $0.11 | $0.11 | 204,000 |
| 2023-05-26 | $0.11 | $0.11 | 54,500 |
| 2023-05-25 | $0.11 | $0.11 | 124,800 |
| 2023-05-24 | $0.10 | $0.10 | 36,200 |
| 2023-05-23 | $0.11 | $0.11 | 31,100 |
| 2023-05-22 | $0.12 | $0.12 | 51,400 |
| 2023-05-19 | $0.12 | $0.12 | 69,000 |
| 2023-05-18 | $0.11 | $0.11 | 8,200 |
| 2023-05-17 | $0.11 | $0.11 | 31,500 |
| 2023-05-16 | $0.11 | $0.11 | 21,600 |
| 2023-05-15 | $0.12 | $0.12 | 168,000 |
| 2023-05-12 | $0.14 | $0.14 | 47,400 |
| 2023-05-11 | $0.11 | $0.11 | 263,300 |
| 2023-05-10 | $0.13 | $0.13 | 35,500 |
| 2023-05-09 | $0.13 | $0.13 | 18,500 |
| 2023-05-08 | $0.14 | $0.14 | 36,900 |
| 2023-05-05 | $0.13 | $0.13 | 271,500 |
| 2023-05-04 | $0.14 | $0.14 | 345,200 |
| 2023-05-03 | $0.14 | $0.14 | 175,200 |
| 2023-05-02 | $0.14 | $0.14 | 57,100 |
| 2023-05-01 | $0.13 | $0.13 | 100,500 |
| 2023-04-28 | $0.14 | $0.14 | 43,400 |
| 2023-04-27 | $0.14 | $0.14 | 116,100 |
| 2023-04-26 | $0.12 | $0.12 | 234,000 |
| 2023-04-25 | $0.13 | $0.13 | 467,500 |
| 2023-04-24 | $0.13 | $0.13 | 431,900 |
| 2023-04-21 | $0.12 | $0.12 | 367,200 |
| 2023-04-20 | $0.16 | $0.16 | 251,800 |
| 2023-04-19 | $0.16 | $0.16 | 430,600 |
| 2023-04-18 | $0.17 | $0.17 | 0 |
| 2023-04-17 | $0.17 | $0.17 | 0 |
| 2023-04-14 | $0.17 | $0.17 | 0 |
| 2023-04-13 | $0.17 | $0.17 | 0 |
| 2023-04-12 | $0.17 | $0.17 | 0 |
| 2023-04-11 | $0.17 | $0.17 | 0 |
| 2023-04-10 | $0.17 | $0.17 | 0 |
| 2023-04-06 | $0.17 | $0.17 | 0 |
| 2023-04-05 | $0.17 | $0.17 | 0 |
| 2023-04-04 | $0.17 | $0.17 | 0 |
| 2023-04-03 | $0.17 | $0.17 | 0 |
| 2023-03-31 | $0.17 | $0.17 | 0 |
| 2023-03-30 | $0.17 | $0.17 | 0 |
| 2023-03-29 | $0.17 | $0.17 | 0 |
| 2023-03-28 | $0.17 | $0.17 | 0 |
| 2023-03-27 | $0.17 | $0.17 | 0 |
| 2023-03-24 | $0.17 | $0.17 | 0 |
| 2023-03-23 | $0.17 | $0.17 | 0 |
| 2023-03-22 | $0.17 | $0.17 | 0 |
| 2023-03-21 | $0.17 | $0.17 | 0 |
| 2023-03-20 | $0.17 | $0.17 | 0 |
| 2023-03-17 | $0.17 | $0.17 | 0 |
| 2023-03-16 | $0.17 | $0.17 | 0 |
| 2023-03-15 | $0.17 | $0.17 | 0 |
| 2023-03-14 | $0.17 | $0.17 | 0 |
| 2023-03-13 | $0.17 | $0.17 | 0 |
| 2023-03-10 | $0.17 | $0.17 | 0 |
| 2023-03-09 | $0.17 | $0.17 | 0 |
| 2023-03-08 | $0.17 | $0.17 | 0 |
| 2023-03-07 | $0.17 | $0.17 | 0 |
| 2023-03-06 | $0.17 | $0.17 | 0 |
| 2023-03-03 | $0.17 | $0.17 | 0 |
| 2023-03-02 | $0.17 | $0.17 | 0 |
| 2023-03-01 | $0.17 | $0.17 | 0 |
| 2023-02-28 | $0.17 | $0.17 | 0 |
| 2023-02-27 | $0.17 | $0.17 | 0 |
| 2023-02-24 | $0.17 | $0.17 | 0 |
| 2023-02-23 | $0.17 | $0.17 | 0 |
| 2023-02-22 | $0.17 | $0.17 | 0 |
| 2023-02-21 | $0.17 | $0.17 | 0 |
| 2023-02-17 | $0.17 | $0.17 | 0 |
| 2023-02-16 | $0.17 | $0.17 | 0 |
| 2023-02-15 | $0.17 | $0.17 | 0 |
| 2023-02-14 | $0.17 | $0.17 | 0 |
| 2023-02-13 | $0.17 | $0.17 | 0 |
| 2023-02-10 | $0.17 | $0.17 | 0 |
| 2023-02-09 | $0.17 | $0.17 | 0 |
| 2023-02-08 | $0.17 | $0.17 | 0 |
| 2023-02-07 | $0.17 | $0.17 | 0 |
| 2023-02-06 | $0.17 | $0.17 | 0 |
| 2023-02-03 | $0.17 | $0.17 | 0 |
| 2023-02-02 | $0.17 | $0.17 | 0 |
| 2023-02-01 | $0.17 | $0.17 | 0 |
| 2023-01-31 | $0.17 | $0.17 | 0 |
| 2023-01-30 | $0.17 | $0.17 | 0 |
| 2023-01-27 | $0.17 | $0.17 | 0 |
| 2023-01-26 | $0.17 | $0.17 | 0 |
| 2023-01-25 | $0.17 | $0.17 | 0 |
| 2023-01-24 | $0.17 | $0.17 | 0 |
| 2023-01-23 | $0.17 | $0.17 | 0 |
| 2023-01-20 | $0.17 | $0.17 | 0 |
| 2023-01-19 | $0.17 | $0.17 | 0 |
| 2023-01-18 | $0.17 | $0.17 | 0 |
| 2023-01-17 | $0.17 | $0.17 | 0 |
| 2023-01-13 | $0.17 | $0.17 | 0 |
| 2023-01-12 | $0.17 | $0.17 | 0 |
| 2023-01-11 | $0.17 | $0.17 | 0 |
| 2023-01-10 | $0.17 | $0.17 | 0 |
| 2023-01-09 | $0.17 | $0.17 | 0 |
| 2023-01-06 | $0.17 | $0.17 | 0 |
| 2023-01-05 | $0.17 | $0.17 | 0 |
| 2023-01-04 | $0.17 | $0.17 | 0 |
| 2023-01-03 | $0.17 | $0.17 | 0 |