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
- 2007-05-01 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 | $0.59 | $0.59 | 137,100 | — | — |
| 2023-12-28 | $0.61 | $0.61 | 175,200 | — | — |
| 2023-12-27 | $0.65 | $0.65 | 250,200 | — | — |
| 2023-12-26 | $0.62 | $0.62 | 189,500 | — | — |
| 2023-12-22 | $0.57 | $0.57 | 155,700 | — | — |
| 2023-12-21 | $0.56 | $0.56 | 61,500 | — | — |
| 2023-12-20 | $0.53 | $0.53 | 80,200 | — | — |
| 2023-12-19 | $0.53 | $0.53 | 96,600 | — | — |
| 2023-12-18 | $0.51 | $0.51 | 93,100 | — | — |
| 2023-12-15 | $0.51 | $0.51 | 46,500 | — | — |
| 2023-12-14 | $0.50 | $0.50 | 156,500 | — | — |
| 2023-12-13 | $0.51 | $0.51 | 136,500 | — | — |
| 2023-12-12 | $0.46 | $0.46 | 33,000 | — | — |
| 2023-12-11 | $0.47 | $0.47 | 38,400 | — | — |
| 2023-12-08 | $0.48 | $0.48 | 56,600 | — | — |
| 2023-12-07 | $0.48 | $0.48 | 42,000 | — | — |
| 2023-12-06 | $0.49 | $0.49 | 121,500 | — | — |
| 2023-12-05 | $0.49 | $0.49 | 57,100 | — | — |
| 2023-12-04 | $0.51 | $0.51 | 104,600 | — | — |
| 2023-12-01 | $0.55 | $0.55 | 349,300 | — | — |
| 2023-11-30 | $0.54 | $0.54 | 419,100 | — | — |
| 2023-11-29 | $0.47 | $0.47 | 184,700 | — | — |
| 2023-11-28 | $0.50 | $0.50 | 529,400 | — | — |
| 2023-11-27 | $0.38 | $0.38 | 288,900 | — | — |
| 2023-11-24 | $0.34 | $0.34 | 24,600 | — | — |
| 2023-11-22 | $0.35 | $0.35 | 35,600 | — | — |
| 2023-11-21 | $0.35 | $0.35 | 134,700 | — | — |
| 2023-11-20 | $0.36 | $0.36 | 60,900 | — | — |
| 2023-11-17 | $0.35 | $0.35 | 104,600 | — | — |
| 2023-11-16 | $0.35 | $0.35 | 51,000 | — | — |
| 2023-11-15 | $0.36 | $0.36 | 12,800 | — | — |
| 2023-11-14 | $0.35 | $0.35 | 58,100 | — | — |
| 2023-11-13 | $0.36 | $0.36 | 21,900 | — | — |
| 2023-11-10 | $0.37 | $0.37 | 27,300 | — | — |
| 2023-11-09 | $0.38 | $0.38 | 35,800 | — | — |
| 2023-11-08 | $0.39 | $0.39 | 16,400 | — | — |
| 2023-11-07 | $0.40 | $0.40 | 3,000 | — | — |
| 2023-11-06 | $0.40 | $0.40 | 12,200 | — | — |
| 2023-11-03 | $0.39 | $0.39 | 39,800 | — | — |
| 2023-11-02 | $0.38 | $0.38 | 18,500 | — | — |
| 2023-11-01 | $0.38 | $0.38 | 20,200 | — | — |
| 2023-10-31 | $0.39 | $0.39 | 48,800 | — | — |
| 2023-10-30 | $0.41 | $0.41 | 76,400 | — | — |
| 2023-10-27 | $0.40 | $0.40 | 146,400 | — | — |
| 2023-10-26 | $0.41 | $0.41 | 36,800 | — | — |
| 2023-10-25 | $0.39 | $0.39 | 56,000 | — | — |
| 2023-10-24 | $0.42 | $0.42 | 76,900 | — | — |
| 2023-10-23 | $0.41 | $0.41 | 71,300 | — | — |
| 2023-10-20 | $0.43 | $0.43 | 129,200 | — | — |
| 2023-10-19 | $0.39 | $0.39 | 12,000 | — | — |
| 2023-10-18 | $0.40 | $0.40 | 88,900 | — | — |
| 2023-10-17 | $0.39 | $0.39 | 18,600 | — | — |
| 2023-10-16 | $0.40 | $0.40 | 144,600 | — | — |
| 2023-10-13 | $0.40 | $0.40 | 146,100 | — | — |
| 2023-10-12 | $0.36 | $0.36 | 67,700 | — | — |
| 2023-10-11 | $0.35 | $0.35 | 8,000 | — | — |
| 2023-10-10 | $0.35 | $0.35 | 32,000 | — | — |
| 2023-10-09 | $0.33 | $0.33 | 16,300 | — | — |
| 2023-10-06 | $0.35 | $0.35 | 17,600 | — | — |
| 2023-10-05 | $0.35 | $0.35 | 11,100 | — | — |
| 2023-10-04 | $0.35 | $0.35 | 36,000 | — | — |
| 2023-10-03 | $0.35 | $0.35 | 39,400 | — | — |
| 2023-10-02 | $0.35 | $0.35 | 26,200 | — | — |
| 2023-09-29 | $0.35 | $0.35 | 32,100 | — | — |
| 2023-09-28 | $0.35 | $0.35 | 38,100 | — | — |
| 2023-09-27 | $0.35 | $0.35 | 54,800 | — | — |
| 2023-09-26 | $0.36 | $0.36 | 176,300 | — | — |
| 2023-09-25 | $0.36 | $0.36 | 68,800 | — | — |
| 2023-09-22 | $0.38 | $0.38 | 5,000 | — | — |
| 2023-09-21 | $0.37 | $0.37 | 64,100 | — | — |
| 2023-09-20 | $0.38 | $0.38 | 10,700 | — | — |
| 2023-09-19 | $0.37 | $0.37 | 9,800 | — | — |
| 2023-09-18 | $0.38 | $0.38 | 77,000 | — | — |
| 2023-09-15 | $0.39 | $0.39 | 50,100 | — | — |
| 2023-09-14 | $0.36 | $0.36 | 58,000 | — | — |
| 2023-09-13 | $0.34 | $0.34 | 46,100 | — | — |
| 2023-09-12 | $0.36 | $0.36 | 48,500 | — | — |
| 2023-09-11 | $0.37 | $0.37 | 18,200 | — | — |
| 2023-09-08 | $0.36 | $0.36 | 28,300 | — | — |
| 2023-09-07 | $0.35 | $0.35 | 20,500 | — | — |
| 2023-09-06 | $0.35 | $0.35 | 309,400 | — | — |
| 2023-09-05 | $0.37 | $0.37 | 12,100 | — | — |
| 2023-09-01 | $0.37 | $0.37 | 48,600 | — | — |
| 2023-08-31 | $0.36 | $0.36 | 87,500 | — | — |
| 2023-08-30 | $0.38 | $0.38 | 140,900 | — | — |
| 2023-08-29 | $0.40 | $0.40 | 48,200 | — | — |
| 2023-08-28 | $0.40 | $0.40 | 71,800 | — | — |
| 2023-08-25 | $0.40 | $0.40 | 22,000 | — | — |
| 2023-08-24 | $0.41 | $0.41 | 40,700 | — | — |
| 2023-08-23 | $0.40 | $0.40 | 89,300 | — | — |
| 2023-08-22 | $0.38 | $0.38 | 32,100 | — | — |
| 2023-08-21 | $0.38 | $0.38 | 126,600 | — | — |
| 2023-08-18 | $0.37 | $0.37 | 76,500 | — | — |
| 2023-08-17 | $0.38 | $0.38 | 265,500 | — | — |
| 2023-08-16 | $0.37 | $0.37 | 126,800 | — | — |
| 2023-08-15 | $0.37 | $0.37 | 107,300 | — | — |
| 2023-08-14 | $0.37 | $0.37 | 218,600 | — | — |
| 2023-08-11 | $0.40 | $0.40 | 13,400 | — | — |
| 2023-08-10 | $0.40 | $0.40 | 123,400 | — | — |
| 2023-08-09 | $0.41 | $0.41 | 26,900 | — | — |
| 2023-08-08 | $0.40 | $0.40 | 16,300 | — | — |
| 2023-08-07 | $0.40 | $0.40 | 54,000 | — | — |
| 2023-08-04 | $0.39 | $0.39 | 131,900 | — | — |
| 2023-08-03 | $0.41 | $0.41 | 38,400 | — | — |
| 2023-08-02 | $0.41 | $0.41 | 72,300 | — | — |
| 2023-08-01 | $0.42 | $0.42 | 24,800 | — | — |
| 2023-07-31 | $0.41 | $0.41 | 84,300 | — | — |
| 2023-07-28 | $0.41 | $0.41 | 25,500 | — | — |
| 2023-07-27 | $0.40 | $0.40 | 153,100 | — | — |
| 2023-07-26 | $0.42 | $0.42 | 26,100 | — | — |
| 2023-07-25 | $0.42 | $0.42 | 41,800 | — | — |
| 2023-07-24 | $0.42 | $0.42 | 68,300 | — | — |
| 2023-07-21 | $0.43 | $0.43 | 73,500 | — | — |
| 2023-07-20 | $0.43 | $0.43 | 29,500 | — | — |
| 2023-07-19 | $0.45 | $0.45 | 47,300 | — | — |
| 2023-07-18 | $0.44 | $0.44 | 98,600 | — | — |
| 2023-07-17 | $0.47 | $0.47 | 32,700 | — | — |
| 2023-07-14 | $0.46 | $0.46 | 32,300 | — | — |
| 2023-07-13 | $0.44 | $0.44 | 132,200 | — | — |
| 2023-07-12 | $0.46 | $0.46 | 122,900 | — | — |
| 2023-07-11 | $0.42 | $0.42 | 106,300 | — | — |
| 2023-07-10 | $0.45 | $0.45 | 48,500 | — | — |
| 2023-07-07 | $0.43 | $0.43 | 7,500 | — | — |
| 2023-07-06 | $0.42 | $0.42 | 21,700 | — | — |
| 2023-07-05 | $0.44 | $0.44 | 14,200 | — | — |
| 2023-07-03 | $0.44 | $0.44 | 22,900 | — | — |
| 2023-06-30 | $0.42 | $0.42 | 124,000 | — | — |
| 2023-06-29 | $0.37 | $0.37 | 135,700 | — | — |
| 2023-06-28 | $0.39 | $0.39 | 79,300 | — | — |
| 2023-06-27 | $0.43 | $0.43 | 17,600 | — | — |
| 2023-06-26 | $0.43 | $0.43 | 14,400 | — | — |
| 2023-06-23 | $0.43 | $0.43 | 61,300 | — | — |
| 2023-06-22 | $0.44 | $0.44 | 7,100 | — | — |
| 2023-06-21 | $0.43 | $0.43 | 49,100 | — | — |
| 2023-06-20 | $0.42 | $0.42 | 34,400 | — | — |
| 2023-06-16 | $0.43 | $0.43 | 44,700 | — | — |
| 2023-06-15 | $0.44 | $0.44 | 19,600 | — | — |
| 2023-06-14 | $0.43 | $0.43 | 86,700 | — | — |
| 2023-06-13 | $0.42 | $0.42 | 95,300 | — | — |
| 2023-06-12 | $0.43 | $0.43 | 97,500 | — | — |
| 2023-06-09 | $0.43 | $0.43 | 114,700 | — | — |
| 2023-06-08 | $0.45 | $0.45 | 113,500 | — | — |
| 2023-06-07 | $0.45 | $0.45 | 95,000 | — | — |
| 2023-06-06 | $0.47 | $0.47 | 71,400 | — | — |
| 2023-06-05 | $0.47 | $0.47 | 16,100 | — | — |
| 2023-06-02 | $0.47 | $0.47 | 46,000 | — | — |
| 2023-06-01 | $0.49 | $0.49 | 48,400 | — | — |
| 2023-05-31 | $0.48 | $0.48 | 50,500 | — | — |
| 2023-05-30 | $0.50 | $0.50 | 39,600 | — | — |
| 2023-05-26 | $0.49 | $0.49 | 84,700 | — | — |
| 2023-05-25 | $0.48 | $0.48 | 52,000 | — | — |
| 2023-05-24 | $0.48 | $0.48 | 19,200 | — | — |
| 2023-05-23 | $0.50 | $0.50 | 30,200 | — | — |
| 2023-05-22 | $0.48 | $0.48 | 90,100 | — | — |
| 2023-05-19 | $0.47 | $0.47 | 143,900 | — | — |
| 2023-05-18 | $0.49 | $0.49 | 47,600 | — | — |
| 2023-05-17 | $0.49 | $0.49 | 65,500 | — | — |
| 2023-05-16 | $0.46 | $0.46 | 107,100 | — | — |
| 2023-05-15 | $0.50 | $0.50 | 90,500 | — | — |
| 2023-05-12 | $0.51 | $0.51 | 38,900 | — | — |
| 2023-05-11 | $0.51 | $0.51 | 51,200 | — | — |
| 2023-05-10 | $0.52 | $0.52 | 50,400 | — | — |
| 2023-05-09 | $0.53 | $0.53 | 19,600 | — | — |
| 2023-05-08 | $0.54 | $0.54 | 26,900 | — | — |
| 2023-05-05 | $0.55 | $0.55 | 23,900 | — | — |
| 2023-05-04 | $0.55 | $0.55 | 219,300 | — | — |
| 2023-05-03 | $0.55 | $0.55 | 141,200 | — | — |
| 2023-05-02 | $0.54 | $0.54 | 123,700 | — | — |
| 2023-05-01 | $0.51 | $0.51 | 33,900 | — | — |
| 2023-04-28 | $0.51 | $0.51 | 249,500 | — | — |
| 2023-04-27 | $0.53 | $0.53 | 17,500 | — | — |
| 2023-04-26 | $0.52 | $0.52 | 73,100 | — | — |
| 2023-04-25 | $0.51 | $0.51 | 59,400 | — | — |
| 2023-04-24 | $0.51 | $0.51 | 42,500 | — | — |
| 2023-04-21 | $0.52 | $0.52 | 152,000 | — | — |
| 2023-04-20 | $0.57 | $0.57 | 79,200 | — | — |
| 2023-04-19 | $0.56 | $0.56 | 20,900 | — | — |
| 2023-04-18 | $0.57 | $0.57 | 86,900 | — | — |
| 2023-04-17 | $0.58 | $0.58 | 146,900 | — | — |
| 2023-04-14 | $0.59 | $0.59 | 89,600 | — | — |
| 2023-04-13 | $0.60 | $0.60 | 117,200 | — | — |
| 2023-04-12 | $0.58 | $0.58 | 257,100 | — | — |
| 2023-04-11 | $0.63 | $0.63 | 89,800 | — | — |
| 2023-04-10 | $0.63 | $0.63 | 138,000 | — | — |
| 2023-04-06 | $0.65 | $0.65 | 108,100 | — | — |
| 2023-04-05 | $0.62 | $0.62 | 126,300 | — | — |
| 2023-04-04 | $0.62 | $0.62 | 219,200 | — | — |
| 2023-04-03 | $0.64 | $0.64 | 140,400 | — | — |
| 2023-03-31 | $0.60 | $0.60 | 372,600 | — | — |
| 2023-03-30 | $0.56 | $0.56 | 153,400 | — | — |
| 2023-03-29 | $0.53 | $0.53 | 48,000 | — | — |
| 2023-03-28 | $0.55 | $0.55 | 99,400 | — | — |
| 2023-03-27 | $0.52 | $0.52 | 104,700 | — | — |
| 2023-03-24 | $0.55 | $0.55 | 62,700 | — | — |
| 2023-03-23 | $0.54 | $0.54 | 214,700 | — | — |
| 2023-03-22 | $0.51 | $0.51 | 78,600 | — | — |
| 2023-03-21 | $0.51 | $0.51 | 97,700 | — | — |
| 2023-03-20 | $0.53 | $0.53 | 393,700 | — | — |
| 2023-03-17 | $0.55 | $0.55 | 398,300 | — | — |
| 2023-03-16 | $0.55 | $0.55 | 115,500 | — | — |
| 2023-03-15 | $0.53 | $0.53 | 49,100 | — | — |
| 2023-03-14 | $0.56 | $0.56 | 101,300 | — | — |
| 2023-03-13 | $0.58 | $0.58 | 212,100 | — | — |
| 2023-03-10 | $0.51 | $0.51 | 183,400 | — | — |
| 2023-03-09 | $0.51 | $0.51 | 21,000 | — | — |
| 2023-03-08 | $0.51 | $0.51 | 86,500 | — | — |
| 2023-03-07 | $0.54 | $0.54 | 71,700 | — | — |
| 2023-03-06 | $0.54 | $0.54 | 33,800 | — | — |
| 2023-03-03 | $0.55 | $0.55 | 57,100 | — | — |
| 2023-03-02 | $0.54 | $0.54 | 58,300 | — | — |
| 2023-03-01 | $0.56 | $0.56 | 51,800 | — | — |
| 2023-02-28 | $0.50 | $0.50 | 126,000 | — | — |
| 2023-02-27 | $0.50 | $0.50 | 61,700 | — | — |
| 2023-02-24 | $0.53 | $0.53 | 29,600 | — | — |
| 2023-02-23 | $0.51 | $0.51 | 100,200 | — | — |
| 2023-02-22 | $0.52 | $0.52 | 86,800 | — | — |
| 2023-02-21 | $0.53 | $0.53 | 125,700 | — | — |
| 2023-02-17 | $0.55 | $0.55 | 76,500 | — | — |
| 2023-02-16 | $0.59 | $0.59 | 63,600 | — | — |
| 2023-02-15 | $0.59 | $0.59 | 34,300 | — | — |
| 2023-02-14 | $0.57 | $0.57 | 42,300 | — | — |
| 2023-02-13 | $0.57 | $0.57 | 171,900 | — | — |
| 2023-02-10 | $0.63 | $0.63 | 36,000 | — | — |
| 2023-02-09 | $0.65 | $0.65 | 76,300 | — | — |
| 2023-02-08 | $0.65 | $0.65 | 49,600 | — | — |
| 2023-02-07 | $0.65 | $0.65 | 174,100 | — | — |
| 2023-02-06 | $0.58 | $0.58 | 47,300 | — | — |
| 2023-02-03 | $0.58 | $0.58 | 74,000 | — | — |
| 2023-02-02 | $0.60 | $0.60 | 148,600 | — | — |
| 2023-02-01 | $0.68 | $0.68 | 310,400 | — | — |
| 2023-01-31 | $0.58 | $0.58 | 90,900 | — | — |
| 2023-01-30 | $0.60 | $0.60 | 118,200 | — | — |
| 2023-01-27 | $0.62 | $0.62 | 67,200 | — | — |
| 2023-01-26 | $0.67 | $0.67 | 30,100 | — | — |
| 2023-01-25 | $0.67 | $0.67 | 67,500 | — | — |
| 2023-01-24 | $0.64 | $0.64 | 116,400 | — | — |
| 2023-01-23 | $0.68 | $0.68 | 144,300 | — | — |
| 2023-01-20 | $0.71 | $0.71 | 249,800 | — | — |
| 2023-01-19 | $0.71 | $0.71 | 443,900 | — | — |
| 2023-01-18 | $0.61 | $0.61 | 169,900 | — | — |
| 2023-01-17 | $0.58 | $0.58 | 188,300 | — | — |
| 2023-01-13 | $0.60 | $0.60 | 422,000 | — | — |
| 2023-01-12 | $0.55 | $0.55 | 634,500 | — | — |
| 2023-01-11 | $0.49 | $0.49 | 210,100 | — | — |
| 2023-01-10 | $0.49 | $0.49 | 99,800 | — | — |
| 2023-01-09 | $0.50 | $0.50 | 126,800 | — | — |
| 2023-01-06 | $0.50 | $0.50 | 161,300 | — | — |
| 2023-01-05 | $0.49 | $0.49 | 220,100 | — | — |
| 2023-01-04 | $0.47 | $0.47 | 90,500 | — | — |
| 2023-01-03 | $0.44 | $0.44 | 133,000 | — | — |