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 2026-08-27
- 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 | $0.44 | $0.44 | 5,300 |
| 2023-12-28 | $0.45 | $0.45 | 21,500 |
| 2023-12-27 | $0.46 | $0.46 | 8,400 |
| 2023-12-26 | $0.50 | $0.50 | 5,900 |
| 2023-12-22 | $0.47 | $0.47 | 36,900 |
| 2023-12-21 | $0.45 | $0.45 | 17,600 |
| 2023-12-20 | $0.44 | $0.44 | 28,000 |
| 2023-12-19 | $0.45 | $0.45 | 19,100 |
| 2023-12-18 | $0.44 | $0.44 | 26,000 |
| 2023-12-15 | $0.41 | $0.41 | 10,400 |
| 2023-12-14 | $0.41 | $0.41 | 9,700 |
| 2023-12-13 | $0.40 | $0.40 | 48,800 |
| 2023-12-12 | $0.41 | $0.41 | 34,400 |
| 2023-12-11 | $0.42 | $0.42 | 22,000 |
| 2023-12-08 | $0.47 | $0.47 | 32,200 |
| 2023-12-07 | $0.46 | $0.46 | 185,500 |
| 2023-12-06 | $0.46 | $0.46 | 29,700 |
| 2023-12-05 | $0.46 | $0.46 | 14,700 |
| 2023-12-04 | $0.47 | $0.47 | 68,800 |
| 2023-12-01 | $0.44 | $0.44 | 7,300 |
| 2023-11-30 | $0.40 | $0.40 | 4,500 |
| 2023-11-29 | $0.40 | $0.40 | 19,000 |
| 2023-11-28 | $0.41 | $0.41 | 15,400 |
| 2023-11-27 | $0.42 | $0.42 | 14,600 |
| 2023-11-24 | $0.39 | $0.39 | 0 |
| 2023-11-22 | $0.39 | $0.39 | 58,600 |
| 2023-11-21 | $0.38 | $0.38 | 33,300 |
| 2023-11-20 | $0.38 | $0.38 | 23,400 |
| 2023-11-17 | $0.37 | $0.37 | 28,400 |
| 2023-11-16 | $0.32 | $0.32 | 16,300 |
| 2023-11-15 | $0.31 | $0.31 | 20,800 |
| 2023-11-14 | $0.31 | $0.31 | 40,600 |
| 2023-11-13 | $0.31 | $0.31 | 13,200 |
| 2023-11-10 | $0.31 | $0.31 | 4,700 |
| 2023-11-09 | $0.31 | $0.31 | 15,900 |
| 2023-11-08 | $0.32 | $0.32 | 18,900 |
| 2023-11-07 | $0.31 | $0.31 | 6,800 |
| 2023-11-06 | $0.33 | $0.33 | 2,000 |
| 2023-11-03 | $0.33 | $0.33 | 45,200 |
| 2023-11-02 | $0.32 | $0.32 | 83,300 |
| 2023-11-01 | $0.35 | $0.35 | 9,800 |
| 2023-10-31 | $0.36 | $0.36 | 15,300 |
| 2023-10-30 | $0.39 | $0.39 | 12,100 |
| 2023-10-27 | $0.40 | $0.40 | 12,400 |
| 2023-10-26 | $0.40 | $0.40 | 21,500 |
| 2023-10-25 | $0.40 | $0.40 | 42,800 |
| 2023-10-24 | $0.42 | $0.42 | 14,400 |
| 2023-10-23 | $0.42 | $0.42 | 8,700 |
| 2023-10-20 | $0.41 | $0.41 | 6,700 |
| 2023-10-19 | $0.43 | $0.43 | 23,500 |
| 2023-10-18 | $0.44 | $0.44 | 17,600 |
| 2023-10-17 | $0.44 | $0.44 | 24,300 |
| 2023-10-16 | $0.45 | $0.45 | 13,600 |
| 2023-10-13 | $0.45 | $0.45 | 7,400 |
| 2023-10-12 | $0.46 | $0.45 | 15,000 |
| 2023-10-11 | $0.47 | $0.47 | 11,500 |
| 2023-10-10 | $0.45 | $0.45 | 18,700 |
| 2023-10-09 | $0.46 | $0.46 | 1,800 |
| 2023-10-06 | $0.45 | $0.45 | 6,900 |
| 2023-10-05 | $0.44 | $0.44 | 29,300 |
| 2023-10-04 | $0.44 | $0.44 | 18,600 |
| 2023-10-03 | $0.45 | $0.45 | 5,000 |
| 2023-10-02 | $0.46 | $0.46 | 13,000 |
| 2023-09-29 | $0.46 | $0.46 | 7,200 |
| 2023-09-28 | $0.50 | $0.50 | 5,400 |
| 2023-09-27 | $0.45 | $0.45 | 15,000 |
| 2023-09-26 | $0.48 | $0.48 | 5,700 |
| 2023-09-25 | $0.51 | $0.51 | 8,900 |
| 2023-09-22 | $0.48 | $0.48 | 500 |
| 2023-09-21 | $0.48 | $0.48 | 12,000 |
| 2023-09-20 | $0.53 | $0.53 | 6,000 |
| 2023-09-19 | $0.52 | $0.52 | 7,200 |
| 2023-09-18 | $0.53 | $0.53 | 1,900 |
| 2023-09-15 | $0.59 | $0.59 | 138,600 |
| 2023-09-14 | $0.51 | $0.51 | 31,200 |
| 2023-09-13 | $0.49 | $0.49 | 12,900 |
| 2023-09-12 | $0.49 | $0.49 | 55,800 |
| 2023-09-11 | $0.47 | $0.47 | 52,800 |
| 2023-09-08 | $0.50 | $0.50 | 6,400 |
| 2023-09-07 | $0.51 | $0.51 | 11,700 |
| 2023-09-06 | $0.59 | $0.59 | 13,800 |
| 2023-09-05 | $0.60 | $0.60 | 32,800 |
| 2023-09-01 | $0.66 | $0.66 | 8,900 |
| 2023-08-31 | $0.67 | $0.67 | 41,400 |
| 2023-08-30 | $0.56 | $0.56 | 35,500 |
| 2023-08-29 | $0.53 | $0.53 | 1,700 |
| 2023-08-28 | $0.54 | $0.54 | 8,500 |
| 2023-08-25 | $0.18 | $0.18 | 0 |
| 2023-08-24 | $0.47 | $0.47 | 34,176 |
| 2023-08-23 | $0.45 | $0.45 | 1,152 |
| 2023-08-22 | $0.44 | $0.44 | 2,611 |
| 2023-08-21 | $0.45 | $0.45 | 2,650 |
| 2023-08-18 | $0.45 | $0.45 | 691 |
| 2023-08-17 | $0.44 | $0.44 | 5,376 |
| 2023-08-16 | $0.44 | $0.44 | 2,918 |
| 2023-08-15 | $0.45 | $0.45 | 14,285 |
| 2023-08-14 | $0.46 | $0.46 | 24,806 |
| 2023-08-11 | $0.45 | $0.45 | 5,107 |
| 2023-08-10 | $0.46 | $0.46 | 3,149 |
| 2023-08-09 | $0.47 | $0.47 | 38,861 |
| 2023-08-08 | $0.46 | $0.46 | 2,726 |
| 2023-08-07 | $0.44 | $0.44 | 1,728 |
| 2023-08-04 | $0.44 | $0.44 | 1,536 |
| 2023-08-03 | $0.45 | $0.45 | 38,899 |
| 2023-08-02 | $0.46 | $0.46 | 44,851 |
| 2023-08-01 | $0.48 | $0.48 | 1,690 |
| 2023-07-31 | $0.50 | $0.50 | 2,803 |
| 2023-07-28 | $0.48 | $0.48 | 5,914 |
| 2023-07-27 | $0.49 | $0.49 | 14,746 |
| 2023-07-26 | $0.51 | $0.51 | 2,688 |
| 2023-07-25 | $0.48 | $0.48 | 17,587 |
| 2023-07-24 | $0.48 | $0.48 | 768 |
| 2023-07-21 | $0.49 | $0.49 | 8,179 |
| 2023-07-20 | $0.49 | $0.49 | 11,443 |
| 2023-07-19 | $0.48 | $0.48 | 3,840 |
| 2023-07-18 | $0.51 | $0.51 | 3,264 |
| 2023-07-17 | $0.48 | $0.48 | 14,016 |
| 2023-07-14 | $0.48 | $0.48 | 5,722 |
| 2023-07-13 | $0.49 | $0.49 | 4,147 |
| 2023-07-12 | $0.50 | $0.50 | 23,578 |
| 2023-07-11 | $0.51 | $0.51 | 5,722 |
| 2023-07-10 | $0.51 | $0.51 | 8,832 |
| 2023-07-07 | $0.51 | $0.51 | 5,107 |
| 2023-07-06 | $0.54 | $0.54 | 11,558 |
| 2023-07-05 | $0.53 | $0.53 | 23,309 |
| 2023-07-03 | $0.54 | $0.54 | 0 |
| 2023-06-30 | $0.54 | $0.54 | 9,638 |
| 2023-06-29 | $0.55 | $0.55 | 31,181 |
| 2023-06-28 | $0.55 | $0.55 | 5,645 |
| 2023-06-27 | $0.54 | $0.54 | 2,458 |
| 2023-06-26 | $0.54 | $0.54 | 9,677 |
| 2023-06-23 | $0.54 | $0.54 | 115 |
| 2023-06-22 | $0.55 | $0.55 | 2,419 |
| 2023-06-21 | $0.57 | $0.57 | 4,454 |
| 2023-06-20 | $0.55 | $0.55 | 5,798 |
| 2023-06-16 | $0.48 | $0.48 | 13,018 |
| 2023-06-15 | $0.53 | $0.53 | 3,034 |
| 2023-06-14 | $0.56 | $0.56 | 18,163 |
| 2023-06-13 | $0.59 | $0.59 | 9,024 |
| 2023-06-12 | $0.62 | $0.62 | 1,382 |
| 2023-06-09 | $0.65 | $0.65 | 14,054 |
| 2023-06-08 | $0.65 | $0.65 | 7,834 |
| 2023-06-07 | $0.66 | $0.66 | 4,838 |
| 2023-06-06 | $0.71 | $0.71 | 8,141 |
| 2023-06-05 | $0.73 | $0.73 | 9,715 |
| 2023-06-02 | $0.73 | $0.73 | 4,339 |
| 2023-06-01 | $0.75 | $0.75 | 9,024 |
| 2023-05-31 | $0.68 | $0.68 | 2,803 |
| 2023-05-30 | $0.68 | $0.68 | 42,125 |
| 2023-05-26 | $0.68 | $0.68 | 2,726 |
| 2023-05-25 | $0.71 | $0.71 | 16,973 |
| 2023-05-24 | $0.71 | $0.71 | 5,414 |
| 2023-05-23 | $0.70 | $0.70 | 2,381 |
| 2023-05-22 | $0.68 | $0.68 | 7,718 |
| 2023-05-19 | $0.72 | $0.72 | 2,304 |
| 2023-05-18 | $0.70 | $0.70 | 12,710 |
| 2023-05-17 | $0.72 | $0.72 | 13,862 |
| 2023-05-16 | $0.73 | $0.73 | 8,179 |
| 2023-05-15 | $0.77 | $0.77 | 11,366 |
| 2023-05-12 | $0.78 | $0.78 | 3,994 |
| 2023-05-11 | $0.78 | $0.78 | 47,232 |
| 2023-05-10 | $0.81 | $0.81 | 52,723 |
| 2023-05-09 | $0.80 | $0.80 | 1,690 |
| 2023-05-08 | $0.78 | $0.78 | 4,877 |
| 2023-05-05 | $0.78 | $0.78 | 960 |
| 2023-05-04 | $0.77 | $0.77 | 4,186 |
| 2023-05-03 | $0.73 | $0.73 | 10,253 |
| 2023-05-02 | $0.76 | $0.76 | 3,302 |
| 2023-05-01 | $0.76 | $0.76 | 11,213 |
| 2023-04-28 | $0.76 | $0.76 | 4,301 |
| 2023-04-27 | $0.77 | $0.77 | 2,765 |
| 2023-04-26 | $0.78 | $0.78 | 6,413 |
| 2023-04-25 | $0.76 | $0.76 | 13,670 |
| 2023-04-24 | $0.76 | $0.76 | 6,835 |
| 2023-04-21 | $0.77 | $0.77 | 6,413 |
| 2023-04-20 | $0.78 | $0.78 | 15,206 |
| 2023-04-19 | $0.80 | $0.80 | 8,102 |
| 2023-04-18 | $0.85 | $0.85 | 3,763 |
| 2023-04-17 | $0.88 | $0.88 | 13,248 |
| 2023-04-14 | $0.88 | $0.88 | 30,566 |
| 2023-04-13 | $0.89 | $0.89 | 30,643 |
| 2023-04-12 | $0.86 | $0.86 | 55,718 |
| 2023-04-11 | $0.83 | $0.83 | 12,019 |
| 2023-04-10 | $0.84 | $0.84 | 165,926 |
| 2023-04-06 | $0.86 | $0.86 | 12,326 |
| 2023-04-05 | $0.86 | $0.86 | 10,406 |
| 2023-04-04 | $0.91 | $0.91 | 28,109 |
| 2023-04-03 | $0.91 | $0.91 | 6,720 |
| 2023-03-31 | $0.89 | $0.89 | 24,614 |
| 2023-03-30 | $0.84 | $0.84 | 2,150 |
| 2023-03-29 | $0.82 | $0.82 | 19,430 |
| 2023-03-28 | $0.81 | $0.81 | 5,760 |
| 2023-03-27 | $0.81 | $0.81 | 11,136 |
| 2023-03-24 | $0.81 | $0.81 | 2,074 |
| 2023-03-23 | $0.82 | $0.82 | 1,152 |
| 2023-03-22 | $0.82 | $0.82 | 13,555 |
| 2023-03-21 | $0.81 | $0.81 | 2,726 |
| 2023-03-20 | $0.81 | $0.81 | 22,080 |
| 2023-03-17 | $0.81 | $0.81 | 4,147 |
| 2023-03-16 | $0.76 | $0.76 | 18,202 |
| 2023-03-15 | $0.80 | $0.80 | 50,803 |
| 2023-03-14 | $0.84 | $0.84 | 63,590 |
| 2023-03-13 | $0.77 | $0.77 | 20,006 |
| 2023-03-10 | $0.72 | $0.72 | 0 |
| 2023-03-09 | $0.72 | $0.72 | 18,586 |
| 2023-03-08 | $0.72 | $0.72 | 15,322 |
| 2023-03-07 | $0.76 | $0.76 | 11,981 |
| 2023-03-06 | $0.75 | $0.75 | 17,357 |
| 2023-03-03 | $0.73 | $0.73 | 7,642 |
| 2023-03-02 | $0.71 | $0.71 | 31,181 |
| 2023-03-01 | $0.70 | $0.70 | 0 |
| 2023-02-28 | $0.70 | $0.70 | 9,216 |
| 2023-02-27 | $0.68 | $0.68 | 16,320 |
| 2023-02-24 | $0.68 | $0.68 | 13,248 |
| 2023-02-23 | $0.68 | $0.68 | 11,981 |
| 2023-02-22 | $0.70 | $0.70 | 6,106 |
| 2023-02-21 | $0.73 | $0.73 | 5,722 |
| 2023-02-17 | $0.73 | $0.73 | 8,909 |
| 2023-02-16 | $0.71 | $0.71 | 13,286 |
| 2023-02-15 | $0.73 | $0.73 | 15,821 |
| 2023-02-14 | $0.80 | $0.80 | 11,059 |
| 2023-02-13 | $0.77 | $0.77 | 5,760 |
| 2023-02-10 | $0.77 | $0.77 | 384 |
| 2023-02-09 | $0.75 | $0.75 | 1,843 |
| 2023-02-08 | $0.74 | $0.74 | 38 |
| 2023-02-07 | $0.76 | $0.76 | 154 |
| 2023-02-06 | $0.77 | $0.77 | 4,032 |
| 2023-02-03 | $0.77 | $0.77 | 10,253 |
| 2023-02-02 | $0.78 | $0.78 | 24,653 |
| 2023-02-01 | $0.83 | $0.83 | 7,987 |
| 2023-01-31 | $0.82 | $0.82 | 5,568 |
| 2023-01-30 | $0.83 | $0.83 | 5,491 |
| 2023-01-27 | $0.87 | $0.87 | 2,150 |
| 2023-01-26 | $0.89 | $0.89 | 14,054 |
| 2023-01-25 | $0.91 | $0.91 | 5,222 |
| 2023-01-24 | $0.94 | $0.94 | 6,221 |
| 2023-01-23 | $0.93 | $0.93 | 13,171 |
| 2023-01-20 | $0.94 | $0.94 | 1,882 |
| 2023-01-19 | $0.93 | $0.93 | 1,152 |
| 2023-01-18 | $0.93 | $0.93 | 7,910 |
| 2023-01-17 | $0.98 | $0.98 | 23,616 |
| 2023-01-13 | $0.95 | $0.95 | 8,333 |
| 2023-01-12 | $0.86 | $0.86 | 384 |
| 2023-01-11 | $0.86 | $0.86 | 24,998 |
| 2023-01-10 | $0.85 | $0.85 | 3,379 |
| 2023-01-09 | $0.90 | $0.90 | 24,960 |
| 2023-01-06 | $0.91 | $0.91 | 50,842 |
| 2023-01-05 | $0.76 | $0.76 | 1,536 |
| 2023-01-04 | $0.79 | $0.79 | 3,533 |
| 2023-01-03 | $0.75 | $0.75 | 384 |