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
- 2012-04-25 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 | $0.43 | $0.43 | 402,200 | — | — |
| 2023-12-28 | $0.43 | $0.43 | 104,600 | — | — |
| 2023-12-27 | $0.43 | $0.43 | 787,500 | — | — |
| 2023-12-26 | $0.44 | $0.44 | 82,700 | — | — |
| 2023-12-22 | $0.44 | $0.44 | 171,600 | — | — |
| 2023-12-21 | $0.44 | $0.44 | 226,900 | — | — |
| 2023-12-20 | $0.44 | $0.44 | 201,100 | — | — |
| 2023-12-19 | $0.44 | $0.44 | 765,800 | — | — |
| 2023-12-18 | $0.43 | $0.43 | 521,100 | — | — |
| 2023-12-15 | $0.44 | $0.44 | 120,200 | — | — |
| 2023-12-14 | $0.42 | $0.42 | 243,900 | — | — |
| 2023-12-13 | $0.40 | $0.40 | 230,900 | — | — |
| 2023-12-12 | $0.40 | $0.40 | 484,300 | — | — |
| 2023-12-11 | $0.42 | $0.42 | 167,900 | — | — |
| 2023-12-08 | $0.42 | $0.42 | 204,100 | — | — |
| 2023-12-07 | $0.43 | $0.43 | 151,600 | — | — |
| 2023-12-06 | $0.43 | $0.43 | 323,300 | — | — |
| 2023-12-05 | $0.42 | $0.42 | 612,700 | — | — |
| 2023-12-04 | $0.44 | $0.44 | 1,997,900 | — | — |
| 2023-12-01 | $0.44 | $0.44 | 375,400 | — | — |
| 2023-11-30 | $0.43 | $0.43 | 433,200 | — | — |
| 2023-11-29 | $0.43 | $0.43 | 129,400 | — | — |
| 2023-11-28 | $0.43 | $0.43 | 100,100 | — | — |
| 2023-11-27 | $0.43 | $0.43 | 148,400 | — | — |
| 2023-11-24 | $0.44 | $0.44 | 61,500 | — | — |
| 2023-11-22 | $0.43 | $0.43 | 114,400 | — | — |
| 2023-11-21 | $0.44 | $0.44 | 93,300 | — | — |
| 2023-11-20 | $0.43 | $0.43 | 833,900 | — | — |
| 2023-11-17 | $0.44 | $0.44 | 35,400 | — | — |
| 2023-11-16 | $0.44 | $0.44 | 52,800 | — | — |
| 2023-11-15 | $0.45 | $0.45 | 69,800 | — | — |
| 2023-11-14 | $0.44 | $0.44 | 75,900 | — | — |
| 2023-11-13 | $0.44 | $0.44 | 48,800 | — | — |
| 2023-11-10 | $0.45 | $0.45 | 30,900 | — | — |
| 2023-11-09 | $0.45 | $0.45 | 51,600 | — | — |
| 2023-11-08 | $0.44 | $0.44 | 51,400 | — | — |
| 2023-11-07 | $0.45 | $0.45 | 33,000 | — | — |
| 2023-11-06 | $0.45 | $0.45 | 65,300 | — | — |
| 2023-11-03 | $0.45 | $0.45 | 50,000 | — | — |
| 2023-11-02 | $0.45 | $0.45 | 40,900 | — | — |
| 2023-11-01 | $0.43 | $0.43 | 313,300 | — | — |
| 2023-10-31 | $0.46 | $0.46 | 21,600 | — | — |
| 2023-10-30 | $0.46 | $0.46 | 56,500 | — | — |
| 2023-10-27 | $0.47 | $0.47 | 27,400 | — | — |
| 2023-10-26 | $0.47 | $0.47 | 30,500 | — | — |
| 2023-10-25 | $0.48 | $0.48 | 45,500 | — | — |
| 2023-10-24 | $0.47 | $0.47 | 40,900 | — | — |
| 2023-10-23 | $0.47 | $0.47 | 42,500 | — | — |
| 2023-10-20 | $0.47 | $0.47 | 61,100 | — | — |
| 2023-10-19 | $0.48 | $0.48 | 58,900 | — | — |
| 2023-10-18 | $0.48 | $0.48 | 350,200 | — | — |
| 2023-10-17 | $0.48 | $0.48 | 65,800 | — | — |
| 2023-10-16 | $0.48 | $0.48 | 359,100 | — | — |
| 2023-10-13 | $0.48 | $0.48 | 156,100 | — | — |
| 2023-10-12 | $0.48 | $0.48 | 88,000 | — | — |
| 2023-10-11 | $0.48 | $0.48 | 193,900 | — | — |
| 2023-10-10 | $0.47 | $0.47 | 59,500 | — | — |
| 2023-10-09 | $0.48 | $0.48 | 67,200 | — | — |
| 2023-10-06 | $0.48 | $0.48 | 26,200 | — | — |
| 2023-10-05 | $0.46 | $0.46 | 25,800 | — | — |
| 2023-10-04 | $0.47 | $0.47 | 134,000 | — | — |
| 2023-10-03 | $0.48 | $0.48 | 63,100 | — | — |
| 2023-10-02 | $0.48 | $0.48 | 45,400 | — | — |
| 2023-09-29 | $0.49 | $0.49 | 33,900 | — | — |
| 2023-09-28 | $0.50 | $0.50 | 92,300 | — | — |
| 2023-09-27 | $0.49 | $0.49 | 45,100 | — | — |
| 2023-09-26 | $0.48 | $0.48 | 73,700 | — | — |
| 2023-09-25 | $0.48 | $0.48 | 150,700 | — | — |
| 2023-09-22 | $0.47 | $0.47 | 62,700 | — | — |
| 2023-09-21 | $0.48 | $0.48 | 136,600 | — | — |
| 2023-09-20 | $0.49 | $0.49 | 89,700 | — | — |
| 2023-09-19 | $0.48 | $0.48 | 63,400 | — | — |
| 2023-09-18 | $0.49 | $0.49 | 40,300 | — | — |
| 2023-09-15 | $0.51 | $0.51 | 110,200 | — | — |
| 2023-09-14 | $0.48 | $0.48 | 81,400 | — | — |
| 2023-09-13 | $0.49 | $0.49 | 30,100 | — | — |
| 2023-09-12 | $0.49 | $0.49 | 73,300 | — | — |
| 2023-09-11 | $0.51 | $0.51 | 117,000 | — | — |
| 2023-09-08 | $0.51 | $0.51 | 64,700 | — | — |
| 2023-09-07 | $0.48 | $0.48 | 59,400 | — | — |
| 2023-09-06 | $0.47 | $0.47 | 150,500 | — | — |
| 2023-09-05 | $0.48 | $0.48 | 264,300 | — | — |
| 2023-09-01 | $0.49 | $0.49 | 84,300 | — | — |
| 2023-08-31 | $0.49 | $0.49 | 48,400 | — | — |
| 2023-08-30 | $0.48 | $0.48 | 36,800 | — | — |
| 2023-08-29 | $0.47 | $0.47 | 34,700 | — | — |
| 2023-08-28 | $0.46 | $0.46 | 81,500 | — | — |
| 2023-08-25 | $0.48 | $0.48 | 54,200 | — | — |
| 2023-08-24 | $0.46 | $0.46 | 43,700 | — | — |
| 2023-08-23 | $0.49 | $0.49 | 72,800 | — | — |
| 2023-08-22 | $0.48 | $0.48 | 135,000 | — | — |
| 2023-08-21 | $0.48 | $0.48 | 73,500 | — | — |
| 2023-08-18 | $0.49 | $0.49 | 113,100 | — | — |
| 2023-08-17 | $0.48 | $0.48 | 89,300 | — | — |
| 2023-08-16 | $0.48 | $0.48 | 288,400 | — | — |
| 2023-08-15 | $0.45 | $0.45 | 376,000 | — | — |
| 2023-08-14 | $0.51 | $0.51 | 55,100 | — | — |
| 2023-08-11 | $0.50 | $0.50 | 207,600 | — | — |
| 2023-08-10 | $0.50 | $0.50 | 80,900 | — | — |
| 2023-08-09 | $0.49 | $0.49 | 469,200 | — | — |
| 2023-08-08 | $0.50 | $0.50 | 174,300 | — | — |
| 2023-08-07 | $0.52 | $0.52 | 72,400 | — | — |
| 2023-08-04 | $0.52 | $0.52 | 43,500 | — | — |
| 2023-08-03 | $0.51 | $0.51 | 205,000 | — | — |
| 2023-08-02 | $0.51 | $0.51 | 85,300 | — | — |
| 2023-08-01 | $0.53 | $0.53 | 80,700 | — | — |
| 2023-07-31 | $0.53 | $0.53 | 735,600 | — | — |
| 2023-07-28 | $0.53 | $0.53 | 66,400 | — | — |
| 2023-07-27 | $0.54 | $0.54 | 57,700 | — | — |
| 2023-07-26 | $0.54 | $0.54 | 141,300 | — | — |
| 2023-07-25 | $0.55 | $0.55 | 81,400 | — | — |
| 2023-07-24 | $0.54 | $0.54 | 241,200 | — | — |
| 2023-07-21 | $0.54 | $0.54 | 59,800 | — | — |
| 2023-07-20 | $0.53 | $0.53 | 91,100 | — | — |
| 2023-07-19 | $0.54 | $0.54 | 49,400 | — | — |
| 2023-07-18 | $0.53 | $0.53 | 283,100 | — | — |
| 2023-07-17 | $0.54 | $0.54 | 112,000 | — | — |
| 2023-07-14 | $0.55 | $0.55 | 82,600 | — | — |
| 2023-07-13 | $0.56 | $0.56 | 394,600 | — | — |
| 2023-07-12 | $0.55 | $0.55 | 99,700 | — | — |
| 2023-07-11 | $0.55 | $0.55 | 53,900 | — | — |
| 2023-07-10 | $0.55 | $0.55 | 173,600 | — | — |
| 2023-07-07 | $0.56 | $0.56 | 79,600 | — | — |
| 2023-07-06 | $0.55 | $0.55 | 519,900 | — | — |
| 2023-07-05 | $0.60 | $0.60 | 563,700 | — | — |
| 2023-07-03 | $0.64 | $0.64 | 136,200 | — | — |
| 2023-06-30 | $0.59 | $0.59 | 65,900 | — | — |
| 2023-06-29 | $0.59 | $0.59 | 37,300 | — | — |
| 2023-06-28 | $0.59 | $0.59 | 96,800 | — | — |
| 2023-06-27 | $0.58 | $0.58 | 62,900 | — | — |
| 2023-06-26 | $0.56 | $0.56 | 38,600 | — | — |
| 2023-06-23 | $0.54 | $0.54 | 91,300 | — | — |
| 2023-06-22 | $0.55 | $0.55 | 156,200 | — | — |
| 2023-06-21 | $0.55 | $0.55 | 247,600 | — | — |
| 2023-06-20 | $0.58 | $0.58 | 83,000 | — | — |
| 2023-06-16 | $0.58 | $0.58 | 76,300 | — | — |
| 2023-06-15 | $0.56 | $0.56 | 100,800 | — | — |
| 2023-06-14 | $0.55 | $0.55 | 32,900 | — | — |
| 2023-06-13 | $0.56 | $0.56 | 81,700 | — | — |
| 2023-06-12 | $0.56 | $0.56 | 97,200 | — | — |
| 2023-06-09 | $0.55 | $0.55 | 117,500 | — | — |
| 2023-06-08 | $0.53 | $0.53 | 62,500 | — | — |
| 2023-06-07 | $0.52 | $0.52 | 79,100 | — | — |
| 2023-06-06 | $0.52 | $0.52 | 397,500 | — | — |
| 2023-06-05 | $0.51 | $0.51 | 38,600 | — | — |
| 2023-06-02 | $0.51 | $0.51 | 401,500 | — | — |
| 2023-06-01 | $0.50 | $0.50 | 83,800 | — | — |
| 2023-05-31 | $0.49 | $0.49 | 94,200 | — | — |
| 2023-05-30 | $0.50 | $0.50 | 78,200 | — | — |
| 2023-05-26 | $0.50 | $0.50 | 105,300 | — | — |
| 2023-05-25 | $0.47 | $0.47 | 751,100 | — | — |
| 2023-05-24 | $0.50 | $0.50 | 837,200 | — | — |
| 2023-05-23 | $0.55 | $0.55 | 374,100 | — | — |
| 2023-05-22 | $0.57 | $0.57 | 270,900 | — | — |
| 2023-05-19 | $0.57 | $0.57 | 68,300 | — | — |
| 2023-05-18 | $0.57 | $0.57 | 95,200 | — | — |
| 2023-05-17 | $0.55 | $0.55 | 166,500 | — | — |
| 2023-05-16 | $0.55 | $0.55 | 397,400 | — | — |
| 2023-05-15 | $0.56 | $0.56 | 226,200 | — | — |
| 2023-05-12 | $0.55 | $0.55 | 383,300 | — | — |
| 2023-05-11 | $0.57 | $0.57 | 161,200 | — | — |
| 2023-05-10 | $0.59 | $0.59 | 174,200 | — | — |
| 2023-05-09 | $0.61 | $0.61 | 56,800 | — | — |
| 2023-05-08 | $0.60 | $0.60 | 244,600 | — | — |
| 2023-05-05 | $0.60 | $0.60 | 269,600 | — | — |
| 2023-05-04 | $0.60 | $0.60 | 429,800 | — | — |
| 2023-05-03 | $0.63 | $0.63 | 1,052,900 | — | — |
| 2023-05-02 | $0.57 | $0.57 | 167,900 | — | — |
| 2023-05-01 | $0.56 | $0.56 | 121,000 | — | — |
| 2023-04-28 | $0.60 | $0.60 | 108,000 | — | — |
| 2023-04-27 | $0.58 | $0.58 | 125,400 | — | — |
| 2023-04-26 | $0.59 | $0.59 | 64,400 | — | — |
| 2023-04-25 | $0.57 | $0.57 | 97,000 | — | — |
| 2023-04-24 | $0.60 | $0.60 | 171,800 | — | — |
| 2023-04-21 | $0.57 | $0.57 | 131,800 | — | — |
| 2023-04-20 | $0.60 | $0.60 | 217,100 | — | — |
| 2023-04-19 | $0.60 | $0.60 | 70,100 | — | — |
| 2023-04-18 | $0.58 | $0.58 | 71,500 | — | — |
| 2023-04-17 | $0.60 | $0.60 | 321,800 | — | — |
| 2023-04-14 | $0.62 | $0.62 | 234,800 | — | — |
| 2023-04-13 | $0.62 | $0.62 | 268,900 | — | — |
| 2023-04-12 | $0.58 | $0.58 | 191,900 | — | — |
| 2023-04-11 | $0.57 | $0.57 | 179,300 | — | — |
| 2023-04-10 | $0.57 | $0.57 | 68,100 | — | — |
| 2023-04-06 | $0.57 | $0.57 | 113,600 | — | — |
| 2023-04-05 | $0.59 | $0.59 | 155,900 | — | — |
| 2023-04-04 | $0.59 | $0.59 | 369,400 | — | — |
| 2023-04-03 | $0.55 | $0.55 | 439,300 | — | — |
| 2023-03-31 | $0.53 | $0.53 | 333,000 | — | — |
| 2023-03-30 | $0.53 | $0.53 | 136,900 | — | — |
| 2023-03-29 | $0.53 | $0.53 | 137,000 | — | — |
| 2023-03-28 | $0.53 | $0.53 | 45,900 | — | — |
| 2023-03-27 | $0.51 | $0.51 | 53,500 | — | — |
| 2023-03-24 | $0.51 | $0.51 | 71,900 | — | — |
| 2023-03-23 | $0.51 | $0.51 | 113,100 | — | — |
| 2023-03-22 | $0.51 | $0.51 | 74,800 | — | — |
| 2023-03-21 | $0.52 | $0.52 | 128,600 | — | — |
| 2023-03-20 | $0.52 | $0.52 | 109,500 | — | — |
| 2023-03-17 | $0.53 | $0.53 | 64,000 | — | — |
| 2023-03-16 | $0.54 | $0.54 | 343,900 | — | — |
| 2023-03-15 | $0.52 | $0.52 | 718,000 | — | — |
| 2023-03-14 | $0.54 | $0.54 | 273,900 | — | — |
| 2023-03-13 | $0.54 | $0.54 | 163,300 | — | — |
| 2023-03-10 | $0.54 | $0.54 | 182,600 | — | — |
| 2023-03-09 | $0.55 | $0.55 | 107,600 | — | — |
| 2023-03-08 | $0.56 | $0.56 | 98,000 | — | — |
| 2023-03-07 | $0.56 | $0.56 | 91,100 | — | — |
| 2023-03-06 | $0.57 | $0.57 | 102,900 | — | — |
| 2023-03-03 | $0.57 | $0.57 | 149,100 | — | — |
| 2023-03-02 | $0.57 | $0.57 | 282,800 | — | — |
| 2023-03-01 | $0.56 | $0.56 | 337,600 | — | — |
| 2023-02-28 | $0.57 | $0.57 | 154,400 | — | — |
| 2023-02-27 | $0.55 | $0.55 | 276,000 | — | — |
| 2023-02-24 | $0.55 | $0.55 | 94,700 | — | — |
| 2023-02-23 | $0.57 | $0.57 | 208,500 | — | — |
| 2023-02-22 | $0.56 | $0.56 | 269,100 | — | — |
| 2023-02-21 | $0.58 | $0.58 | 621,500 | — | — |
| 2023-02-17 | $0.58 | $0.58 | 178,900 | — | — |
| 2023-02-16 | $0.57 | $0.57 | 171,100 | — | — |
| 2023-02-15 | $0.56 | $0.56 | 374,900 | — | — |
| 2023-02-14 | $0.59 | $0.59 | 137,800 | — | — |
| 2023-02-13 | $0.59 | $0.59 | 116,200 | — | — |
| 2023-02-10 | $0.60 | $0.60 | 187,800 | — | — |
| 2023-02-09 | $0.60 | $0.60 | 1,213,200 | — | — |
| 2023-02-08 | $0.60 | $0.60 | 131,800 | — | — |
| 2023-02-07 | $0.61 | $0.61 | 172,200 | — | — |
| 2023-02-06 | $0.63 | $0.63 | 139,300 | — | — |
| 2023-02-03 | $0.65 | $0.65 | 208,200 | — | — |
| 2023-02-02 | $0.65 | $0.65 | 254,500 | — | — |
| 2023-02-01 | $0.65 | $0.65 | 229,900 | — | — |
| 2023-01-31 | $0.65 | $0.65 | 106,200 | — | — |
| 2023-01-30 | $0.66 | $0.66 | 144,600 | — | — |
| 2023-01-27 | $0.66 | $0.66 | 315,000 | — | — |
| 2023-01-26 | $0.68 | $0.68 | 623,800 | — | — |
| 2023-01-25 | $0.76 | $0.76 | 274,000 | — | — |
| 2023-01-24 | $0.78 | $0.78 | 216,300 | — | — |
| 2023-01-23 | $0.81 | $0.81 | 472,300 | — | — |
| 2023-01-20 | $0.79 | $0.79 | 405,400 | — | — |
| 2023-01-19 | $0.72 | $0.72 | 549,600 | — | — |
| 2023-01-18 | $0.71 | $0.71 | 915,900 | — | — |
| 2023-01-17 | $0.66 | $0.66 | 1,037,200 | — | — |
| 2023-01-13 | $0.60 | $0.60 | 535,500 | — | — |
| 2023-01-12 | $0.58 | $0.58 | 486,400 | — | — |
| 2023-01-11 | $0.57 | $0.57 | 225,000 | — | — |
| 2023-01-10 | $0.56 | $0.56 | 227,700 | — | — |
| 2023-01-09 | $0.55 | $0.55 | 210,300 | — | — |
| 2023-01-06 | $0.56 | $0.56 | 161,700 | — | — |
| 2023-01-05 | $0.54 | $0.54 | 312,900 | — | — |
| 2023-01-04 | $0.56 | $0.56 | 61,800 | — | — |
| 2023-01-03 | $0.57 | $0.57 | 53,400 | — | — |