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
- 2000-02-24 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 | $0.25 | $0.25 | 146,100 | — | — |
| 2023-12-28 | $0.25 | $0.25 | 101,200 | — | — |
| 2023-12-27 | $0.25 | $0.25 | 152,300 | — | — |
| 2023-12-26 | $0.25 | $0.25 | 87,000 | — | — |
| 2023-12-22 | $0.25 | $0.25 | 181,200 | — | — |
| 2023-12-21 | $0.25 | $0.25 | 104,400 | — | — |
| 2023-12-20 | $0.25 | $0.25 | 149,600 | — | — |
| 2023-12-19 | $0.25 | $0.25 | 233,300 | — | — |
| 2023-12-18 | $0.24 | $0.24 | 275,800 | — | — |
| 2023-12-15 | $0.23 | $0.23 | 217,400 | — | — |
| 2023-12-14 | $0.24 | $0.24 | 154,500 | — | — |
| 2023-12-13 | $0.24 | $0.24 | 320,100 | — | — |
| 2023-12-12 | $0.23 | $0.23 | 119,200 | — | — |
| 2023-12-11 | $0.23 | $0.23 | 429,800 | — | — |
| 2023-12-08 | $0.25 | $0.25 | 378,200 | — | — |
| 2023-12-07 | $0.26 | $0.26 | 216,900 | — | — |
| 2023-12-06 | $0.26 | $0.26 | 178,900 | — | — |
| 2023-12-05 | $0.26 | $0.26 | 212,100 | — | — |
| 2023-12-04 | $0.27 | $0.27 | 273,700 | — | — |
| 2023-12-01 | $0.27 | $0.27 | 162,800 | — | — |
| 2023-11-30 | $0.26 | $0.26 | 52,100 | — | — |
| 2023-11-29 | $0.26 | $0.26 | 175,100 | — | — |
| 2023-11-28 | $0.27 | $0.27 | 80,400 | — | — |
| 2023-11-27 | $0.27 | $0.27 | 118,400 | — | — |
| 2023-11-24 | $0.28 | $0.28 | 150,600 | — | — |
| 2023-11-22 | $0.27 | $0.27 | 278,400 | — | — |
| 2023-11-21 | $0.26 | $0.26 | 189,400 | — | — |
| 2023-11-20 | $0.26 | $0.26 | 941,400 | — | — |
| 2023-11-17 | $0.30 | $0.30 | 163,200 | — | — |
| 2023-11-16 | $0.29 | $0.29 | 90,800 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 116,700 | — | — |
| 2023-11-14 | $0.30 | $0.30 | 160,000 | — | — |
| 2023-11-13 | $0.30 | $0.30 | 154,800 | — | — |
| 2023-11-10 | $0.31 | $0.31 | 135,000 | — | — |
| 2023-11-09 | $0.32 | $0.32 | 166,300 | — | — |
| 2023-11-08 | $0.33 | $0.33 | 62,700 | — | — |
| 2023-11-07 | $0.33 | $0.33 | 85,900 | — | — |
| 2023-11-06 | $0.33 | $0.33 | 48,400 | — | — |
| 2023-11-03 | $0.33 | $0.33 | 123,600 | — | — |
| 2023-11-02 | $0.34 | $0.34 | 65,800 | — | — |
| 2023-11-01 | $0.34 | $0.34 | 31,500 | — | — |
| 2023-10-31 | $0.34 | $0.34 | 101,900 | — | — |
| 2023-10-30 | $0.34 | $0.34 | 91,900 | — | — |
| 2023-10-27 | $0.35 | $0.35 | 86,700 | — | — |
| 2023-10-26 | $0.35 | $0.35 | 114,300 | — | — |
| 2023-10-25 | $0.35 | $0.35 | 90,900 | — | — |
| 2023-10-24 | $0.35 | $0.35 | 108,500 | — | — |
| 2023-10-23 | $0.31 | $0.31 | 238,500 | — | — |
| 2023-10-20 | $0.34 | $0.34 | 139,200 | — | — |
| 2023-10-19 | $0.35 | $0.35 | 37,300 | — | — |
| 2023-10-18 | $0.35 | $0.35 | 104,100 | — | — |
| 2023-10-17 | $0.35 | $0.35 | 114,100 | — | — |
| 2023-10-16 | $0.35 | $0.35 | 74,200 | — | — |
| 2023-10-13 | $0.35 | $0.35 | 111,300 | — | — |
| 2023-10-12 | $0.35 | $0.35 | 123,200 | — | — |
| 2023-10-11 | $0.35 | $0.35 | 77,600 | — | — |
| 2023-10-10 | $0.35 | $0.35 | 83,300 | — | — |
| 2023-10-09 | $0.36 | $0.36 | 83,200 | — | — |
| 2023-10-06 | $0.35 | $0.35 | 155,500 | — | — |
| 2023-10-05 | $0.35 | $0.35 | 31,600 | — | — |
| 2023-10-04 | $0.36 | $0.36 | 47,800 | — | — |
| 2023-10-03 | $0.35 | $0.35 | 175,000 | — | — |
| 2023-10-02 | $0.37 | $0.37 | 52,400 | — | — |
| 2023-09-29 | $0.37 | $0.37 | 120,000 | — | — |
| 2023-09-28 | $0.36 | $0.36 | 215,300 | — | — |
| 2023-09-27 | $0.36 | $0.36 | 45,700 | — | — |
| 2023-09-26 | $0.36 | $0.36 | 19,000 | — | — |
| 2023-09-25 | $0.36 | $0.36 | 55,700 | — | — |
| 2023-09-22 | $0.37 | $0.37 | 87,700 | — | — |
| 2023-09-21 | $0.38 | $0.38 | 43,900 | — | — |
| 2023-09-20 | $0.37 | $0.37 | 35,800 | — | — |
| 2023-09-19 | $0.36 | $0.36 | 87,700 | — | — |
| 2023-09-18 | $0.37 | $0.37 | 133,200 | — | — |
| 2023-09-15 | $0.40 | $0.40 | 199,000 | — | — |
| 2023-09-14 | $0.38 | $0.38 | 53,300 | — | — |
| 2023-09-13 | $0.37 | $0.37 | 79,500 | — | — |
| 2023-09-12 | $0.38 | $0.38 | 69,600 | — | — |
| 2023-09-11 | $0.39 | $0.39 | 84,400 | — | — |
| 2023-09-08 | $0.39 | $0.39 | 99,100 | — | — |
| 2023-09-07 | $0.41 | $0.41 | 137,900 | — | — |
| 2023-09-06 | $0.42 | $0.42 | 217,100 | — | — |
| 2023-09-05 | $0.43 | $0.43 | 75,700 | — | — |
| 2023-09-01 | $0.43 | $0.43 | 111,500 | — | — |
| 2023-08-31 | $0.43 | $0.43 | 119,700 | — | — |
| 2023-08-30 | $0.43 | $0.43 | 119,600 | — | — |
| 2023-08-29 | $0.43 | $0.43 | 127,800 | — | — |
| 2023-08-28 | $0.43 | $0.43 | 173,400 | — | — |
| 2023-08-25 | $0.41 | $0.41 | 105,400 | — | — |
| 2023-08-24 | $0.43 | $0.43 | 27,500 | — | — |
| 2023-08-23 | $0.41 | $0.41 | 73,600 | — | — |
| 2023-08-22 | $0.42 | $0.42 | 117,300 | — | — |
| 2023-08-21 | $0.42 | $0.42 | 159,300 | — | — |
| 2023-08-18 | $0.43 | $0.43 | 87,700 | — | — |
| 2023-08-17 | $0.43 | $0.43 | 60,900 | — | — |
| 2023-08-16 | $0.45 | $0.45 | 63,200 | — | — |
| 2023-08-15 | $0.45 | $0.45 | 154,100 | — | — |
| 2023-08-14 | $0.45 | $0.45 | 95,500 | — | — |
| 2023-08-11 | $0.45 | $0.45 | 153,800 | — | — |
| 2023-08-10 | $0.46 | $0.46 | 277,200 | — | — |
| 2023-08-09 | $0.47 | $0.47 | 517,700 | — | — |
| 2023-08-08 | $0.43 | $0.43 | 308,400 | — | — |
| 2023-08-07 | $0.41 | $0.41 | 42,600 | — | — |
| 2023-08-04 | $0.41 | $0.41 | 189,500 | — | — |
| 2023-08-03 | $0.40 | $0.40 | 144,200 | — | — |
| 2023-08-02 | $0.42 | $0.42 | 188,400 | — | — |
| 2023-08-01 | $0.42 | $0.42 | 162,800 | — | — |
| 2023-07-31 | $0.43 | $0.43 | 372,300 | — | — |
| 2023-07-28 | $0.42 | $0.42 | 136,300 | — | — |
| 2023-07-27 | $0.41 | $0.41 | 400,200 | — | — |
| 2023-07-26 | $0.45 | $0.45 | 282,400 | — | — |
| 2023-07-25 | $0.43 | $0.43 | 400,900 | — | — |
| 2023-07-24 | $0.45 | $0.45 | 1,113,200 | — | — |
| 2023-07-21 | $0.41 | $0.41 | 958,000 | — | — |
| 2023-07-20 | $0.37 | $0.37 | 271,700 | — | — |
| 2023-07-19 | $0.36 | $0.36 | 94,300 | — | — |
| 2023-07-18 | $0.36 | $0.36 | 164,100 | — | — |
| 2023-07-17 | $0.35 | $0.35 | 534,000 | — | — |
| 2023-07-14 | $0.33 | $0.33 | 149,300 | — | — |
| 2023-07-13 | $0.34 | $0.34 | 243,800 | — | — |
| 2023-07-12 | $0.34 | $0.34 | 126,400 | — | — |
| 2023-07-11 | $0.34 | $0.34 | 253,100 | — | — |
| 2023-07-10 | $0.35 | $0.35 | 339,600 | — | — |
| 2023-07-07 | $0.35 | $0.35 | 176,400 | — | — |
| 2023-07-06 | $0.33 | $0.33 | 155,800 | — | — |
| 2023-07-05 | $0.33 | $0.33 | 477,900 | — | — |
| 2023-07-03 | $0.31 | $0.31 | 132,400 | — | — |
| 2023-06-30 | $0.31 | $0.31 | 62,000 | — | — |
| 2023-06-29 | $0.31 | $0.31 | 91,000 | — | — |
| 2023-06-28 | $0.31 | $0.31 | 96,500 | — | — |
| 2023-06-27 | $0.31 | $0.31 | 126,600 | — | — |
| 2023-06-26 | $0.31 | $0.31 | 73,500 | — | — |
| 2023-06-23 | $0.31 | $0.31 | 97,100 | — | — |
| 2023-06-22 | $0.32 | $0.32 | 50,700 | — | — |
| 2023-06-21 | $0.32 | $0.32 | 104,400 | — | — |
| 2023-06-20 | $0.32 | $0.32 | 131,700 | — | — |
| 2023-06-16 | $0.34 | $0.34 | 116,200 | — | — |
| 2023-06-15 | $0.33 | $0.33 | 152,600 | — | — |
| 2023-06-14 | $0.32 | $0.32 | 131,300 | — | — |
| 2023-06-13 | $0.34 | $0.34 | 328,700 | — | — |
| 2023-06-12 | $0.32 | $0.32 | 85,800 | — | — |
| 2023-06-09 | $0.31 | $0.31 | 127,500 | — | — |
| 2023-06-08 | $0.33 | $0.33 | 83,400 | — | — |
| 2023-06-07 | $0.33 | $0.33 | 214,900 | — | — |
| 2023-06-06 | $0.31 | $0.31 | 324,500 | — | — |
| 2023-06-05 | $0.33 | $0.33 | 68,900 | — | — |
| 2023-06-02 | $0.33 | $0.33 | 127,400 | — | — |
| 2023-06-01 | $0.33 | $0.33 | 155,200 | — | — |
| 2023-05-31 | $0.32 | $0.32 | 221,200 | — | — |
| 2023-05-30 | $0.31 | $0.31 | 438,900 | — | — |
| 2023-05-26 | $0.34 | $0.34 | 35,600 | — | — |
| 2023-05-25 | $0.33 | $0.33 | 130,700 | — | — |
| 2023-05-24 | $0.34 | $0.34 | 127,200 | — | — |
| 2023-05-23 | $0.35 | $0.35 | 115,400 | — | — |
| 2023-05-22 | $0.34 | $0.34 | 109,300 | — | — |
| 2023-05-19 | $0.35 | $0.35 | 58,700 | — | — |
| 2023-05-18 | $0.34 | $0.34 | 46,400 | — | — |
| 2023-05-17 | $0.34 | $0.34 | 89,100 | — | — |
| 2023-05-16 | $0.33 | $0.33 | 145,700 | — | — |
| 2023-05-15 | $0.33 | $0.33 | 116,700 | — | — |
| 2023-05-12 | $0.34 | $0.34 | 80,400 | — | — |
| 2023-05-11 | $0.34 | $0.34 | 76,100 | — | — |
| 2023-05-10 | $0.35 | $0.35 | 35,300 | — | — |
| 2023-05-09 | $0.35 | $0.35 | 120,800 | — | — |
| 2023-05-08 | $0.34 | $0.34 | 43,300 | — | — |
| 2023-05-05 | $0.34 | $0.34 | 83,000 | — | — |
| 2023-05-04 | $0.33 | $0.33 | 284,700 | — | — |
| 2023-05-03 | $0.34 | $0.34 | 98,100 | — | — |
| 2023-05-02 | $0.35 | $0.35 | 174,500 | — | — |
| 2023-05-01 | $0.34 | $0.34 | 219,100 | — | — |
| 2023-04-28 | $0.36 | $0.36 | 83,400 | — | — |
| 2023-04-27 | $0.36 | $0.36 | 57,200 | — | — |
| 2023-04-26 | $0.36 | $0.36 | 79,100 | — | — |
| 2023-04-25 | $0.36 | $0.36 | 99,500 | — | — |
| 2023-04-24 | $0.36 | $0.36 | 295,000 | — | — |
| 2023-04-21 | $0.37 | $0.37 | 59,000 | — | — |
| 2023-04-20 | $0.37 | $0.37 | 103,000 | — | — |
| 2023-04-19 | $0.38 | $0.38 | 249,500 | — | — |
| 2023-04-18 | $0.39 | $0.39 | 126,600 | — | — |
| 2023-04-17 | $0.38 | $0.38 | 74,700 | — | — |
| 2023-04-14 | $0.38 | $0.38 | 169,900 | — | — |
| 2023-04-13 | $0.40 | $0.40 | 89,500 | — | — |
| 2023-04-12 | $0.37 | $0.37 | 147,900 | — | — |
| 2023-04-11 | $0.38 | $0.38 | 48,000 | — | — |
| 2023-04-10 | $0.38 | $0.38 | 116,200 | — | — |
| 2023-04-06 | $0.38 | $0.38 | 172,200 | — | — |
| 2023-04-05 | $0.38 | $0.38 | 99,300 | — | — |
| 2023-04-04 | $0.39 | $0.39 | 387,800 | — | — |
| 2023-04-03 | $0.37 | $0.37 | 129,100 | — | — |
| 2023-03-31 | $0.38 | $0.38 | 131,800 | — | — |
| 2023-03-30 | $0.37 | $0.37 | 121,400 | — | — |
| 2023-03-29 | $0.38 | $0.38 | 200,300 | — | — |
| 2023-03-28 | $0.37 | $0.37 | 84,500 | — | — |
| 2023-03-27 | $0.38 | $0.38 | 47,000 | — | — |
| 2023-03-24 | $0.38 | $0.38 | 86,000 | — | — |
| 2023-03-23 | $0.37 | $0.37 | 84,500 | — | — |
| 2023-03-22 | $0.38 | $0.38 | 202,200 | — | — |
| 2023-03-21 | $0.40 | $0.40 | 62,800 | — | — |
| 2023-03-20 | $0.40 | $0.40 | 88,600 | — | — |
| 2023-03-17 | $0.40 | $0.40 | 160,100 | — | — |
| 2023-03-16 | $0.39 | $0.39 | 127,800 | — | — |
| 2023-03-15 | $0.40 | $0.40 | 225,400 | — | — |
| 2023-03-14 | $0.38 | $0.38 | 130,300 | — | — |
| 2023-03-13 | $0.39 | $0.39 | 91,700 | — | — |
| 2023-03-10 | $0.38 | $0.38 | 195,300 | — | — |
| 2023-03-09 | $0.40 | $0.40 | 113,900 | — | — |
| 2023-03-08 | $0.41 | $0.41 | 142,700 | — | — |
| 2023-03-07 | $0.41 | $0.41 | 97,100 | — | — |
| 2023-03-06 | $0.41 | $0.41 | 323,700 | — | — |
| 2023-03-03 | $0.40 | $0.40 | 136,200 | — | — |
| 2023-03-02 | $0.40 | $0.40 | 35,700 | — | — |
| 2023-03-01 | $0.40 | $0.40 | 133,200 | — | — |
| 2023-02-28 | $0.40 | $0.40 | 188,800 | — | — |
| 2023-02-27 | $0.39 | $0.39 | 56,700 | — | — |
| 2023-02-24 | $0.39 | $0.39 | 147,000 | — | — |
| 2023-02-23 | $0.38 | $0.38 | 207,500 | — | — |
| 2023-02-22 | $0.38 | $0.38 | 240,800 | — | — |
| 2023-02-21 | $0.40 | $0.40 | 281,300 | — | — |
| 2023-02-17 | $0.41 | $0.41 | 103,300 | — | — |
| 2023-02-16 | $0.42 | $0.42 | 70,900 | — | — |
| 2023-02-15 | $0.42 | $0.42 | 99,500 | — | — |
| 2023-02-14 | $0.43 | $0.43 | 67,800 | — | — |
| 2023-02-13 | $0.43 | $0.43 | 93,600 | — | — |
| 2023-02-10 | $0.40 | $0.40 | 144,500 | — | — |
| 2023-02-09 | $0.41 | $0.41 | 86,200 | — | — |
| 2023-02-08 | $0.42 | $0.42 | 95,500 | — | — |
| 2023-02-07 | $0.41 | $0.41 | 327,000 | — | — |
| 2023-02-06 | $0.40 | $0.40 | 66,700 | — | — |
| 2023-02-03 | $0.40 | $0.40 | 257,100 | — | — |
| 2023-02-02 | $0.42 | $0.42 | 118,800 | — | — |
| 2023-02-01 | $0.42 | $0.42 | 235,600 | — | — |
| 2023-01-31 | $0.40 | $0.40 | 478,300 | — | — |
| 2023-01-30 | $0.39 | $0.39 | 130,800 | — | — |
| 2023-01-27 | $0.39 | $0.39 | 350,000 | — | — |
| 2023-01-26 | $0.40 | $0.40 | 372,300 | — | — |
| 2023-01-25 | $0.39 | $0.39 | 295,400 | — | — |
| 2023-01-24 | $0.39 | $0.39 | 529,900 | — | — |
| 2023-01-23 | $0.41 | $0.41 | 321,200 | — | — |
| 2023-01-20 | $0.42 | $0.42 | 176,900 | — | — |
| 2023-01-19 | $0.44 | $0.44 | 432,700 | — | — |
| 2023-01-18 | $0.45 | $0.45 | 141,100 | — | — |
| 2023-01-17 | $0.46 | $0.46 | 253,000 | — | — |
| 2023-01-13 | $0.45 | $0.45 | 230,900 | — | — |
| 2023-01-12 | $0.46 | $0.46 | 256,100 | — | — |
| 2023-01-11 | $0.45 | $0.45 | 125,800 | — | — |
| 2023-01-10 | $0.46 | $0.46 | 86,800 | — | — |
| 2023-01-09 | $0.46 | $0.46 | 276,100 | — | — |
| 2023-01-06 | $0.46 | $0.46 | 171,400 | — | — |
| 2023-01-05 | $0.49 | $0.49 | 79,300 | — | — |
| 2023-01-04 | $0.48 | $0.48 | 267,000 | — | — |
| 2023-01-03 | $0.48 | $0.48 | 280,400 | — | — |