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 | $0.40 | $0.46 | 733 | — | — |
| 2023-12-28 | $0.39 | $0.45 | 3,667 | — | — |
| 2023-12-27 | $0.40 | $0.46 | 21,267 | — | — |
| 2023-12-26 | $0.42 | $0.48 | 800 | — | — |
| 2023-12-22 | $0.42 | $0.49 | 0 | — | — |
| 2023-12-21 | $0.42 | $0.49 | 3,467 | — | — |
| 2023-12-20 | $0.39 | $0.45 | 30,533 | — | — |
| 2023-12-19 | $0.40 | $0.46 | 0 | — | — |
| 2023-12-18 | $0.40 | $0.46 | 6,667 | — | — |
| 2023-12-15 | $0.40 | $0.46 | 7,867 | — | — |
| 2023-12-14 | $0.42 | $0.48 | 0 | — | — |
| 2023-12-13 | $0.42 | $0.48 | 0 | — | — |
| 2023-12-12 | $0.42 | $0.48 | 1,533 | — | — |
| 2023-12-11 | $0.42 | $0.48 | 0 | — | — |
| 2023-12-08 | $0.42 | $0.48 | 467 | — | — |
| 2023-12-07 | $0.43 | $0.50 | 200 | — | — |
| 2023-12-06 | $0.44 | $0.50 | 133 | — | — |
| 2023-12-05 | $0.42 | $0.49 | 67 | — | — |
| 2023-12-04 | $0.45 | $0.52 | 0 | — | — |
| 2023-12-01 | $0.45 | $0.52 | 3,133 | — | — |
| 2023-11-30 | $0.44 | $0.51 | 7,733 | — | — |
| 2023-11-29 | $0.44 | $0.51 | 47,800 | — | — |
| 2023-11-28 | $0.42 | $0.48 | 3,600 | — | — |
| 2023-11-27 | $0.44 | $0.51 | 9,133 | — | — |
| 2023-11-24 | $0.44 | $0.51 | 533 | — | — |
| 2023-11-22 | $0.44 | $0.51 | 3,333 | — | — |
| 2023-11-21 | $0.46 | $0.53 | 0 | — | — |
| 2023-11-20 | $0.46 | $0.53 | 5,933 | — | — |
| 2023-11-17 | $0.46 | $0.53 | 10,067 | — | — |
| 2023-11-16 | $0.43 | $0.50 | 0 | — | — |
| 2023-11-15 | $0.43 | $0.50 | 0 | — | — |
| 2023-11-14 | $0.43 | $0.50 | 14,133 | — | — |
| 2023-11-13 | $0.46 | $0.53 | 6,800 | — | — |
| 2023-11-10 | $0.46 | $0.53 | 8,733 | — | — |
| 2023-11-09 | $0.45 | $0.52 | 10,667 | — | — |
| 2023-11-08 | $0.43 | $0.50 | 42,000 | — | — |
| 2023-11-07 | $0.45 | $0.52 | 16,467 | — | — |
| 2023-11-06 | $0.46 | $0.53 | 20,667 | — | — |
| 2023-11-03 | $0.43 | $0.50 | 200 | — | — |
| 2023-11-02 | $0.43 | $0.49 | 26,467 | — | — |
| 2023-11-01 | $0.45 | $0.52 | 67 | — | — |
| 2023-10-31 | $0.46 | $0.53 | 11,800 | — | — |
| 2023-10-30 | $0.50 | $0.57 | 0 | — | — |
| 2023-10-27 | $0.50 | $0.57 | 1,000 | — | — |
| 2023-10-26 | $0.45 | $0.52 | 0 | — | — |
| 2023-10-25 | $0.45 | $0.52 | 667 | — | — |
| 2023-10-24 | $0.45 | $0.52 | 2,000 | — | — |
| 2023-10-23 | $0.51 | $0.59 | 2,000 | — | — |
| 2023-10-20 | $0.42 | $0.49 | 0 | — | — |
| 2023-10-19 | $0.42 | $0.49 | 467 | — | — |
| 2023-10-18 | $0.42 | $0.49 | 133 | — | — |
| 2023-10-17 | $0.45 | $0.52 | 14,667 | — | — |
| 2023-10-16 | $0.44 | $0.51 | 200 | — | — |
| 2023-10-13 | $0.44 | $0.51 | 22,933 | — | — |
| 2023-10-12 | $0.45 | $0.52 | 0 | — | — |
| 2023-10-11 | $0.45 | $0.52 | 0 | — | — |
| 2023-10-10 | $0.45 | $0.52 | 6,533 | — | — |
| 2023-10-09 | $0.45 | $0.52 | 0 | — | — |
| 2023-10-06 | $0.45 | $0.52 | 3,000 | — | — |
| 2023-10-05 | $0.48 | $0.56 | 9,333 | — | — |
| 2023-10-04 | $0.44 | $0.50 | 2,933 | — | — |
| 2023-10-03 | $0.44 | $0.50 | 0 | — | — |
| 2023-10-02 | $0.44 | $0.50 | 0 | — | — |
| 2023-09-29 | $0.44 | $0.50 | 0 | — | — |
| 2023-09-28 | $0.44 | $0.50 | 133 | — | — |
| 2023-09-27 | $0.43 | $0.49 | 867 | — | — |
| 2023-09-26 | $0.46 | $0.53 | 8,000 | — | — |
| 2023-09-25 | $0.47 | $0.54 | 0 | — | — |
| 2023-09-22 | $0.47 | $0.54 | 67 | — | — |
| 2023-09-21 | $0.47 | $0.54 | 733 | — | — |
| 2023-09-20 | $0.47 | $0.54 | 467 | — | — |
| 2023-09-19 | $0.45 | $0.52 | 9,200 | — | — |
| 2023-09-18 | $0.47 | $0.54 | 10,200 | — | — |
| 2023-09-15 | $0.45 | $0.52 | 133 | — | — |
| 2023-09-14 | $0.45 | $0.52 | 800 | — | — |
| 2023-09-13 | $0.44 | $0.51 | 667 | — | — |
| 2023-09-12 | $0.44 | $0.51 | 5,267 | — | — |
| 2023-09-11 | $0.43 | $0.49 | 3,067 | — | — |
| 2023-09-08 | $0.45 | $0.52 | 2,467 | — | — |
| 2023-09-07 | $0.45 | $0.52 | 16,067 | — | — |
| 2023-09-06 | $0.51 | $0.59 | 7,733 | — | — |
| 2023-09-05 | $0.49 | $0.57 | 12,333 | — | — |
| 2023-09-01 | $0.47 | $0.55 | 1,000 | — | — |
| 2023-08-31 | $0.46 | $0.53 | 1,600 | — | — |
| 2023-08-30 | $0.50 | $0.58 | 1,400 | — | — |
| 2023-08-29 | $0.46 | $0.53 | 3,467 | — | — |
| 2023-08-28 | $0.46 | $0.53 | 7,267 | — | — |
| 2023-08-25 | $0.46 | $0.53 | 133 | — | — |
| 2023-08-24 | $0.52 | $0.60 | 867 | — | — |
| 2023-08-23 | $0.52 | $0.60 | 400 | — | — |
| 2023-08-22 | $0.50 | $0.57 | 333 | — | — |
| 2023-08-21 | $0.47 | $0.54 | 933 | — | — |
| 2023-08-18 | $0.49 | $0.57 | 1,400 | — | — |
| 2023-08-17 | $0.48 | $0.56 | 400 | — | — |
| 2023-08-16 | $0.48 | $0.55 | 1,733 | — | — |
| 2023-08-15 | $0.45 | $0.52 | 867 | — | — |
| 2023-08-14 | $0.46 | $0.53 | 533 | — | — |
| 2023-08-11 | $0.50 | $0.57 | 0 | — | — |
| 2023-08-10 | $0.50 | $0.57 | 4,600 | — | — |
| 2023-08-09 | $0.49 | $0.57 | 20,800 | — | — |
| 2023-08-08 | $0.48 | $0.56 | 67 | — | — |
| 2023-08-07 | $0.42 | $0.49 | 10,000 | — | — |
| 2023-08-04 | $0.53 | $0.61 | 10,533 | — | — |
| 2023-08-03 | $0.52 | $0.60 | 8,333 | — | — |
| 2023-08-02 | $0.47 | $0.54 | 5,667 | — | — |
| 2023-08-01 | $0.50 | $0.57 | 11,733 | — | — |
| 2023-07-31 | $0.47 | $0.55 | 867 | — | — |
| 2023-07-28 | $0.51 | $0.58 | 6,800 | — | — |
| 2023-07-27 | $0.50 | $0.57 | 12,333 | — | — |
| 2023-07-26 | $0.51 | $0.59 | 13,667 | — | — |
| 2023-07-25 | $0.47 | $0.55 | 467 | — | — |
| 2023-07-24 | $0.50 | $0.58 | 3,933 | — | — |
| 2023-07-21 | $0.50 | $0.58 | 467 | — | — |
| 2023-07-20 | $0.52 | $0.60 | 14,067 | — | — |
| 2023-07-19 | $0.52 | $0.60 | 1,600 | — | — |
| 2023-07-18 | $0.50 | $0.58 | 200 | — | — |
| 2023-07-17 | $0.47 | $0.54 | 200 | — | — |
| 2023-07-14 | $0.46 | $0.53 | 1,933 | — | — |
| 2023-07-13 | $0.46 | $0.53 | 87,800 | — | — |
| 2023-07-12 | $0.49 | $0.56 | 667 | — | — |
| 2023-07-11 | $0.44 | $0.51 | 20,000 | — | — |
| 2023-07-10 | $0.44 | $0.51 | 1,133 | — | — |
| 2023-07-07 | $0.42 | $0.48 | 67 | — | — |
| 2023-07-06 | $0.44 | $0.50 | 6,467 | — | — |
| 2023-07-05 | $0.49 | $0.56 | 267 | — | — |
| 2023-07-03 | $0.48 | $0.56 | 0 | — | — |
| 2023-06-30 | $0.48 | $0.56 | 1,133 | — | — |
| 2023-06-29 | $0.45 | $0.52 | 133 | — | — |
| 2023-06-28 | $0.47 | $0.55 | 267 | — | — |
| 2023-06-27 | $0.47 | $0.55 | 467 | — | — |
| 2023-06-26 | $0.46 | $0.53 | 867 | — | — |
| 2023-06-23 | $0.46 | $0.53 | 1,733 | — | — |
| 2023-06-22 | $0.50 | $0.58 | 4,933 | — | — |
| 2023-06-21 | $0.50 | $0.58 | 200 | — | — |
| 2023-06-20 | $0.49 | $0.57 | 0 | — | — |
| 2023-06-16 | $0.49 | $0.57 | 0 | — | — |
| 2023-06-15 | $0.49 | $0.57 | 1,667 | — | — |
| 2023-06-14 | $0.49 | $0.57 | 50,467 | — | — |
| 2023-06-13 | $0.52 | $0.60 | 15,400 | — | — |
| 2023-06-12 | $0.51 | $0.59 | 9,000 | — | — |
| 2023-06-09 | $0.51 | $0.59 | 1,533 | — | — |
| 2023-06-08 | $0.51 | $0.58 | 1,733 | — | — |
| 2023-06-07 | $0.55 | $0.64 | 2,467 | — | — |
| 2023-06-06 | $0.54 | $0.63 | 1,600 | — | — |
| 2023-06-05 | $0.54 | $0.62 | 2,133 | — | — |
| 2023-06-02 | $0.51 | $0.59 | 6,800 | — | — |
| 2023-06-01 | $0.50 | $0.57 | 333 | — | — |
| 2023-05-31 | $0.50 | $0.57 | 27,000 | — | — |
| 2023-05-30 | $0.51 | $0.59 | 7,867 | — | — |
| 2023-05-26 | $0.54 | $0.62 | 17,200 | — | — |
| 2023-05-25 | $0.51 | $0.58 | 24,000 | — | — |
| 2023-05-24 | $0.53 | $0.61 | 6,733 | — | — |
| 2023-05-23 | $0.53 | $0.61 | 8,333 | — | — |
| 2023-05-22 | $0.57 | $0.66 | 1,933 | — | — |
| 2023-05-19 | $0.57 | $0.66 | 2,067 | — | — |
| 2023-05-18 | $0.55 | $0.64 | 1,267 | — | — |
| 2023-05-17 | $0.55 | $0.63 | 733 | — | — |
| 2023-05-16 | $0.52 | $0.60 | 13,600 | — | — |
| 2023-05-15 | $0.57 | $0.66 | 3,133 | — | — |
| 2023-05-12 | $0.53 | $0.61 | 2,133 | — | — |
| 2023-05-11 | $0.54 | $0.63 | 400 | — | — |
| 2023-05-10 | $0.52 | $0.60 | 77,667 | — | — |
| 2023-05-09 | $0.56 | $0.65 | 1,133 | — | — |
| 2023-05-08 | $0.62 | $0.72 | 4,133 | — | — |
| 2023-05-05 | $0.60 | $0.69 | 81,867 | — | — |
| 2023-05-04 | $0.58 | $0.67 | 267 | — | — |
| 2023-05-03 | $0.54 | $0.63 | 1,400 | — | — |
| 2023-05-02 | $0.53 | $0.61 | 11,267 | — | — |
| 2023-05-01 | $0.56 | $0.64 | 1,533 | — | — |
| 2023-04-28 | $0.55 | $0.64 | 18,067 | — | — |
| 2023-04-27 | $0.55 | $0.63 | 14,267 | — | — |
| 2023-04-26 | $0.53 | $0.61 | 3,200 | — | — |
| 2023-04-25 | $0.55 | $0.63 | 1,733 | — | — |
| 2023-04-24 | $0.56 | $0.65 | 12,333 | — | — |
| 2023-04-21 | $0.57 | $0.66 | 4,200 | — | — |
| 2023-04-20 | $0.57 | $0.66 | 2,333 | — | — |
| 2023-04-19 | $0.76 | $0.88 | 1,200 | — | — |
| 2023-04-18 | $0.67 | $0.77 | 733 | — | — |
| 2023-04-17 | $0.59 | $0.69 | 7,333 | — | — |
| 2023-04-14 | $0.57 | $0.66 | 4,467 | — | — |
| 2023-04-13 | $0.57 | $0.66 | 533 | — | — |
| 2023-04-12 | $0.65 | $0.75 | 200 | — | — |
| 2023-04-11 | $0.60 | $0.69 | 0 | — | — |
| 2023-04-10 | $0.60 | $0.69 | 6,400 | — | — |
| 2023-04-06 | $0.75 | $0.86 | 400 | — | — |
| 2023-04-05 | $0.65 | $0.75 | 2,067 | — | — |
| 2023-04-04 | $0.59 | $0.67 | 5,133 | — | — |
| 2023-04-03 | $0.62 | $0.71 | 2,133 | — | — |
| 2023-03-31 | $0.65 | $0.74 | 1,733 | — | — |
| 2023-03-30 | $0.62 | $0.71 | 6,533 | — | — |
| 2023-03-29 | $0.66 | $0.75 | 3,800 | — | — |
| 2023-03-28 | $0.66 | $0.75 | 15,067 | — | — |
| 2023-03-27 | $0.75 | $0.85 | 4,533 | — | — |
| 2023-03-24 | $0.72 | $0.82 | 3,333 | — | — |
| 2023-03-23 | $0.72 | $0.82 | 7,200 | — | — |
| 2023-03-22 | $0.68 | $0.77 | 11,400 | — | — |
| 2023-03-21 | $0.68 | $0.77 | 25,733 | — | — |
| 2023-03-20 | $0.70 | $0.80 | 13,333 | — | — |
| 2023-03-17 | $0.65 | $0.74 | 9,667 | — | — |
| 2023-03-16 | $0.66 | $0.75 | 5,800 | — | — |
| 2023-03-15 | $0.63 | $0.72 | 733 | — | — |
| 2023-03-14 | $0.65 | $0.74 | 11,400 | — | — |
| 2023-03-13 | $0.61 | $0.69 | 4,467 | — | — |
| 2023-03-10 | $0.61 | $0.69 | 4,600 | — | — |
| 2023-03-09 | $0.67 | $0.76 | 7,800 | — | — |
| 2023-03-08 | $0.66 | $0.75 | 1,200 | — | — |
| 2023-03-07 | $0.68 | $0.77 | 9,267 | — | — |
| 2023-03-06 | $0.68 | $0.77 | 3,667 | — | — |
| 2023-03-03 | $0.64 | $0.73 | 6,867 | — | — |
| 2023-03-02 | $0.66 | $0.75 | 1,800 | — | — |
| 2023-03-01 | $0.65 | $0.74 | 6,600 | — | — |
| 2023-02-28 | $0.65 | $0.74 | 10,133 | — | — |
| 2023-02-27 | $0.65 | $0.74 | 12,267 | — | — |
| 2023-02-24 | $0.70 | $0.80 | 6,267 | — | — |
| 2023-02-23 | $0.71 | $0.80 | 16,067 | — | — |
| 2023-02-22 | $0.73 | $0.82 | 7,333 | — | — |
| 2023-02-21 | $0.71 | $0.81 | 30,533 | — | — |
| 2023-02-17 | $0.71 | $0.80 | 278,333 | — | — |
| 2023-02-16 | $0.75 | $0.85 | 135,133 | — | — |
| 2023-02-15 | $0.57 | $0.65 | 7,333 | — | — |
| 2023-02-14 | $0.57 | $0.65 | 9,333 | — | — |
| 2023-02-13 | $0.57 | $0.65 | 0 | — | — |
| 2023-02-10 | $0.57 | $0.65 | 33,667 | — | — |
| 2023-02-09 | $0.59 | $0.67 | 0 | — | — |
| 2023-02-08 | $0.59 | $0.67 | 0 | — | — |
| 2023-02-07 | $0.59 | $0.67 | 33,333 | — | — |
| 2023-02-06 | $0.58 | $0.66 | 1,667 | — | — |
| 2023-02-03 | $0.57 | $0.64 | 0 | — | — |
| 2023-02-02 | $0.57 | $0.64 | 0 | — | — |
| 2023-02-01 | $0.57 | $0.64 | 0 | — | — |
| 2023-01-31 | $0.57 | $0.64 | 6,667 | — | — |
| 2023-01-30 | $0.56 | $0.64 | 10,000 | — | — |
| 2023-01-27 | $0.57 | $0.64 | 18,200 | — | — |
| 2023-01-26 | $0.56 | $0.64 | 3,867 | — | — |
| 2023-01-25 | $0.53 | $0.60 | 3,333 | — | — |
| 2023-01-24 | $0.53 | $0.60 | 8,067 | — | — |
| 2023-01-23 | $0.55 | $0.62 | 10,000 | — | — |
| 2023-01-20 | $0.71 | $0.81 | 0 | — | — |
| 2023-01-19 | $0.71 | $0.81 | 67 | — | — |
| 2023-01-18 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-17 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-13 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-12 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-11 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-10 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-09 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-06 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-05 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-04 | $0.54 | $0.61 | 0 | — | — |
| 2023-01-03 | $0.54 | $0.61 | 0 | — | — |