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
- 2003-10-27 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 | $0.63 | $0.63 | 302,240 | — | — |
| 2023-12-28 | $0.65 | $0.65 | 291,000 | — | — |
| 2023-12-27 | $0.70 | $0.70 | 546,600 | — | — |
| 2023-12-26 | $0.65 | $0.65 | 109,040 | — | — |
| 2023-12-22 | $0.63 | $0.63 | 202,960 | — | — |
| 2023-12-21 | $0.60 | $0.60 | 149,680 | — | — |
| 2023-12-20 | $0.58 | $0.58 | 235,000 | — | — |
| 2023-12-19 | $0.58 | $0.58 | 237,480 | — | — |
| 2023-12-18 | $0.58 | $0.58 | 244,360 | — | — |
| 2023-12-15 | $0.60 | $0.60 | 660,000 | — | — |
| 2023-12-14 | $0.63 | $0.63 | 420,800 | — | — |
| 2023-12-13 | $0.65 | $0.65 | 388,640 | — | — |
| 2023-12-12 | $0.63 | $0.63 | 216,920 | — | — |
| 2023-12-11 | $0.63 | $0.63 | 199,000 | — | — |
| 2023-12-08 | $0.60 | $0.60 | 126,800 | — | — |
| 2023-12-07 | $0.63 | $0.63 | 144,600 | — | — |
| 2023-12-06 | $0.63 | $0.63 | 228,680 | — | — |
| 2023-12-05 | $0.65 | $0.65 | 147,440 | — | — |
| 2023-12-04 | $0.65 | $0.65 | 348,520 | — | — |
| 2023-12-01 | $0.68 | $0.68 | 545,480 | — | — |
| 2023-11-30 | $0.60 | $0.60 | 258,520 | — | — |
| 2023-11-29 | $0.63 | $0.63 | 171,400 | — | — |
| 2023-11-28 | $0.65 | $0.65 | 325,240 | — | — |
| 2023-11-27 | $0.60 | $0.60 | 180,160 | — | — |
| 2023-11-24 | $0.60 | $0.60 | 138,360 | — | — |
| 2023-11-22 | $0.53 | $0.53 | 280,160 | — | — |
| 2023-11-21 | $0.55 | $0.55 | 187,720 | — | — |
| 2023-11-20 | $0.55 | $0.55 | 141,240 | — | — |
| 2023-11-17 | $0.55 | $0.55 | 234,920 | — | — |
| 2023-11-16 | $0.53 | $0.53 | 503,040 | — | — |
| 2023-11-15 | $0.55 | $0.55 | 198,520 | — | — |
| 2023-11-14 | $0.63 | $0.63 | 254,040 | — | — |
| 2023-11-13 | $0.53 | $0.53 | 401,240 | — | — |
| 2023-11-10 | $0.60 | $0.60 | 108,280 | — | — |
| 2023-11-09 | $0.60 | $0.60 | 108,080 | — | — |
| 2023-11-08 | $0.63 | $0.63 | 169,440 | — | — |
| 2023-11-07 | $0.63 | $0.63 | 212,920 | — | — |
| 2023-11-06 | $0.63 | $0.63 | 155,120 | — | — |
| 2023-11-03 | $0.65 | $0.65 | 585,920 | — | — |
| 2023-11-02 | $0.63 | $0.63 | 349,920 | — | — |
| 2023-11-01 | $0.60 | $0.60 | 304,080 | — | — |
| 2023-10-31 | $0.60 | $0.60 | 1,270,560 | — | — |
| 2023-10-30 | $0.78 | $0.78 | 156,840 | — | — |
| 2023-10-27 | $0.80 | $0.80 | 121,720 | — | — |
| 2023-10-26 | $0.80 | $0.80 | 178,920 | — | — |
| 2023-10-25 | $0.83 | $0.83 | 182,720 | — | — |
| 2023-10-24 | $0.85 | $0.85 | 64,440 | — | — |
| 2023-10-23 | $0.88 | $0.88 | 198,400 | — | — |
| 2023-10-20 | $0.85 | $0.85 | 224,360 | — | — |
| 2023-10-19 | $0.90 | $0.90 | 63,360 | — | — |
| 2023-10-18 | $0.90 | $0.90 | 102,440 | — | — |
| 2023-10-17 | $0.88 | $0.88 | 175,760 | — | — |
| 2023-10-16 | $0.85 | $0.85 | 303,880 | — | — |
| 2023-10-13 | $0.83 | $0.83 | 156,320 | — | — |
| 2023-10-12 | $0.80 | $0.80 | 285,960 | — | — |
| 2023-10-11 | $0.88 | $0.88 | 73,360 | — | — |
| 2023-10-10 | $0.85 | $0.85 | 68,880 | — | — |
| 2023-10-09 | $0.90 | $0.90 | 67,840 | — | — |
| 2023-10-06 | $0.85 | $0.85 | 114,240 | — | — |
| 2023-10-05 | $0.85 | $0.85 | 124,280 | — | — |
| 2023-10-04 | $0.85 | $0.85 | 96,840 | — | — |
| 2023-10-03 | $0.90 | $0.90 | 147,720 | — | — |
| 2023-10-02 | $0.88 | $0.88 | 111,880 | — | — |
| 2023-09-29 | $0.90 | $0.90 | 158,720 | — | — |
| 2023-09-28 | $0.90 | $0.90 | 80,960 | — | — |
| 2023-09-27 | $0.85 | $0.85 | 83,800 | — | — |
| 2023-09-26 | $0.88 | $0.88 | 103,320 | — | — |
| 2023-09-25 | $0.90 | $0.90 | 78,200 | — | — |
| 2023-09-22 | $0.90 | $0.90 | 104,840 | — | — |
| 2023-09-21 | $0.95 | $0.95 | 69,920 | — | — |
| 2023-09-20 | $0.95 | $0.95 | 67,320 | — | — |
| 2023-09-19 | $0.95 | $0.95 | 103,720 | — | — |
| 2023-09-18 | $0.95 | $0.95 | 93,720 | — | — |
| 2023-09-15 | $0.95 | $0.95 | 662,240 | — | — |
| 2023-09-14 | $1.00 | $1.00 | 142,480 | — | — |
| 2023-09-13 | $0.93 | $0.93 | 113,960 | — | — |
| 2023-09-12 | $0.95 | $0.95 | 43,880 | — | — |
| 2023-09-11 | $0.98 | $0.98 | 87,480 | — | — |
| 2023-09-08 | $0.95 | $0.95 | 81,400 | — | — |
| 2023-09-07 | $0.93 | $0.93 | 82,720 | — | — |
| 2023-09-06 | $0.95 | $0.95 | 57,880 | — | — |
| 2023-09-05 | $0.98 | $0.98 | 86,200 | — | — |
| 2023-09-01 | $1.00 | $1.00 | 94,040 | — | — |
| 2023-08-31 | $1.05 | $1.05 | 83,960 | — | — |
| 2023-08-30 | $1.08 | $1.08 | 112,720 | — | — |
| 2023-08-29 | $1.05 | $1.05 | 105,000 | — | — |
| 2023-08-28 | $1.05 | $1.05 | 120,320 | — | — |
| 2023-08-25 | $1.00 | $1.00 | 83,200 | — | — |
| 2023-08-24 | $1.05 | $1.05 | 186,960 | — | — |
| 2023-08-23 | $1.03 | $1.03 | 189,640 | — | — |
| 2023-08-22 | $0.98 | $0.98 | 61,200 | — | — |
| 2023-08-21 | $0.98 | $0.98 | 115,040 | — | — |
| 2023-08-18 | $0.93 | $0.93 | 27,440 | — | — |
| 2023-08-17 | $0.93 | $0.93 | 37,120 | — | — |
| 2023-08-16 | $0.90 | $0.90 | 99,080 | — | — |
| 2023-08-15 | $0.93 | $0.93 | 115,200 | — | — |
| 2023-08-14 | $0.95 | $0.95 | 115,200 | — | — |
| 2023-08-11 | $0.98 | $0.98 | 146,320 | — | — |
| 2023-08-10 | $0.90 | $0.90 | 136,520 | — | — |
| 2023-08-09 | $0.90 | $0.90 | 67,240 | — | — |
| 2023-08-08 | $0.90 | $0.90 | 63,720 | — | — |
| 2023-08-07 | $0.90 | $0.90 | 123,880 | — | — |
| 2023-08-04 | $0.93 | $0.93 | 198,560 | — | — |
| 2023-08-03 | $0.95 | $0.95 | 178,120 | — | — |
| 2023-08-02 | $0.95 | $0.95 | 120,120 | — | — |
| 2023-08-01 | $1.03 | $1.03 | 107,240 | — | — |
| 2023-07-31 | $1.03 | $1.03 | 157,640 | — | — |
| 2023-07-28 | $1.00 | $1.00 | 105,280 | — | — |
| 2023-07-27 | $0.95 | $0.95 | 89,520 | — | — |
| 2023-07-26 | $1.00 | $1.00 | 96,040 | — | — |
| 2023-07-25 | $1.00 | $1.00 | 82,120 | — | — |
| 2023-07-24 | $0.98 | $0.98 | 99,360 | — | — |
| 2023-07-21 | $1.03 | $1.03 | 130,080 | — | — |
| 2023-07-20 | $1.03 | $1.03 | 154,640 | — | — |
| 2023-07-19 | $1.05 | $1.05 | 207,800 | — | — |
| 2023-07-18 | $1.08 | $1.08 | 346,240 | — | — |
| 2023-07-17 | $0.98 | $0.98 | 196,720 | — | — |
| 2023-07-14 | $0.90 | $0.90 | 164,560 | — | — |
| 2023-07-13 | $0.90 | $0.90 | 298,360 | — | — |
| 2023-07-12 | $0.93 | $0.93 | 432,560 | — | — |
| 2023-07-11 | $0.90 | $0.90 | 123,000 | — | — |
| 2023-07-10 | $0.88 | $0.88 | 163,320 | — | — |
| 2023-07-07 | $0.85 | $0.85 | 192,080 | — | — |
| 2023-07-06 | $0.88 | $0.88 | 240,520 | — | — |
| 2023-07-05 | $0.93 | $0.93 | 173,080 | — | — |
| 2023-07-03 | $0.98 | $0.98 | 171,440 | — | — |
| 2023-06-30 | $0.88 | $0.88 | 189,680 | — | — |
| 2023-06-29 | $0.90 | $0.90 | 174,880 | — | — |
| 2023-06-28 | $0.93 | $0.93 | 159,840 | — | — |
| 2023-06-27 | $0.93 | $0.93 | 112,960 | — | — |
| 2023-06-26 | $0.93 | $0.93 | 87,160 | — | — |
| 2023-06-23 | $0.95 | $0.95 | 129,480 | — | — |
| 2023-06-22 | $0.93 | $0.93 | 126,680 | — | — |
| 2023-06-21 | $0.98 | $0.98 | 115,520 | — | — |
| 2023-06-20 | $0.95 | $0.95 | 192,600 | — | — |
| 2023-06-16 | $0.95 | $0.95 | 1,037,440 | — | — |
| 2023-06-15 | $0.98 | $0.98 | 345,960 | — | — |
| 2023-06-14 | $0.95 | $0.95 | 162,720 | — | — |
| 2023-06-13 | $1.00 | $1.00 | 109,920 | — | — |
| 2023-06-12 | $1.00 | $1.00 | 143,760 | — | — |
| 2023-06-09 | $1.00 | $1.00 | 117,920 | — | — |
| 2023-06-08 | $1.03 | $1.03 | 146,720 | — | — |
| 2023-06-07 | $1.03 | $1.03 | 63,680 | — | — |
| 2023-06-06 | $1.05 | $1.05 | 107,320 | — | — |
| 2023-06-05 | $1.03 | $1.03 | 95,920 | — | — |
| 2023-06-02 | $1.10 | $1.10 | 76,920 | — | — |
| 2023-06-01 | $1.10 | $1.10 | 120,880 | — | — |
| 2023-05-31 | $1.03 | $1.03 | 72,320 | — | — |
| 2023-05-30 | $1.08 | $1.08 | 69,200 | — | — |
| 2023-05-26 | $1.05 | $1.05 | 104,800 | — | — |
| 2023-05-25 | $1.05 | $1.05 | 121,200 | — | — |
| 2023-05-24 | $1.10 | $1.10 | 64,040 | — | — |
| 2023-05-23 | $1.08 | $1.08 | 74,120 | — | — |
| 2023-05-22 | $1.08 | $1.08 | 42,280 | — | — |
| 2023-05-19 | $1.13 | $1.13 | 41,200 | — | — |
| 2023-05-18 | $1.13 | $1.13 | 50,680 | — | — |
| 2023-05-17 | $1.13 | $1.13 | 82,440 | — | — |
| 2023-05-16 | $1.13 | $1.13 | 164,960 | — | — |
| 2023-05-15 | $1.20 | $1.20 | 160,440 | — | — |
| 2023-05-12 | $1.28 | $1.28 | 84,200 | — | — |
| 2023-05-11 | $1.25 | $1.25 | 134,440 | — | — |
| 2023-05-10 | $1.33 | $1.33 | 83,360 | — | — |
| 2023-05-09 | $1.38 | $1.38 | 42,240 | — | — |
| 2023-05-08 | $1.35 | $1.35 | 60,400 | — | — |
| 2023-05-05 | $1.35 | $1.35 | 147,360 | — | — |
| 2023-05-04 | $1.35 | $1.35 | 188,120 | — | — |
| 2023-05-03 | $1.35 | $1.35 | 181,040 | — | — |
| 2023-05-02 | $1.35 | $1.35 | 151,920 | — | — |
| 2023-05-01 | $1.25 | $1.25 | 104,360 | — | — |
| 2023-04-28 | $1.25 | $1.25 | 77,960 | — | — |
| 2023-04-27 | $1.23 | $1.23 | 87,200 | — | — |
| 2023-04-26 | $1.25 | $1.25 | 126,400 | — | — |
| 2023-04-25 | $1.28 | $1.28 | 152,080 | — | — |
| 2023-04-24 | $1.30 | $1.30 | 130,800 | — | — |
| 2023-04-21 | $1.30 | $1.30 | 261,720 | — | — |
| 2023-04-20 | $1.35 | $1.35 | 150,280 | — | — |
| 2023-04-19 | $1.43 | $1.43 | 174,880 | — | — |
| 2023-04-18 | $1.43 | $1.43 | 355,360 | — | — |
| 2023-04-17 | $1.40 | $1.40 | 266,920 | — | — |
| 2023-04-14 | $1.35 | $1.35 | 166,360 | — | — |
| 2023-04-13 | $1.43 | $1.43 | 696,760 | — | — |
| 2023-04-12 | $1.40 | $1.40 | 180,320 | — | — |
| 2023-04-11 | $1.38 | $1.38 | 164,640 | — | — |
| 2023-04-10 | $1.33 | $1.33 | 162,920 | — | — |
| 2023-04-06 | $1.38 | $1.38 | 140,480 | — | — |
| 2023-04-05 | $1.35 | $1.35 | 257,520 | — | — |
| 2023-04-04 | $1.38 | $1.38 | 389,640 | — | — |
| 2023-04-03 | $1.25 | $1.25 | 302,520 | — | — |
| 2023-03-31 | $1.20 | $1.20 | 286,480 | — | — |
| 2023-03-30 | $1.25 | $1.25 | 260,520 | — | — |
| 2023-03-29 | $1.08 | $1.08 | 197,240 | — | — |
| 2023-03-28 | $1.15 | $1.15 | 173,200 | — | — |
| 2023-03-27 | $1.10 | $1.10 | 85,600 | — | — |
| 2023-03-24 | $1.08 | $1.08 | 113,640 | — | — |
| 2023-03-23 | $1.13 | $1.13 | 103,040 | — | — |
| 2023-03-22 | $1.08 | $1.08 | 317,880 | — | — |
| 2023-03-21 | $1.08 | $1.08 | 104,760 | — | — |
| 2023-03-20 | $1.08 | $1.08 | 116,080 | — | — |
| 2023-03-17 | $1.10 | $1.10 | 1,167,520 | — | — |
| 2023-03-16 | $1.10 | $1.10 | 251,320 | — | — |
| 2023-03-15 | $1.18 | $1.18 | 125,160 | — | — |
| 2023-03-14 | $1.15 | $1.15 | 128,360 | — | — |
| 2023-03-13 | $1.20 | $1.20 | 220,720 | — | — |
| 2023-03-10 | $1.13 | $1.13 | 101,880 | — | — |
| 2023-03-09 | $1.15 | $1.15 | 67,680 | — | — |
| 2023-03-08 | $1.08 | $1.08 | 180,840 | — | — |
| 2023-03-07 | $1.18 | $1.18 | 70,760 | — | — |
| 2023-03-06 | $1.20 | $1.20 | 67,480 | — | — |
| 2023-03-03 | $1.23 | $1.23 | 104,680 | — | — |
| 2023-03-02 | $1.23 | $1.23 | 181,000 | — | — |
| 2023-03-01 | $1.30 | $1.30 | 148,440 | — | — |
| 2023-02-28 | $1.25 | $1.25 | 84,840 | — | — |
| 2023-02-27 | $1.30 | $1.30 | 1,719,240 | — | — |
| 2023-02-24 | $1.23 | $1.23 | 84,080 | — | — |
| 2023-02-23 | $1.25 | $1.25 | 49,920 | — | — |
| 2023-02-22 | $1.18 | $1.18 | 95,160 | — | — |
| 2023-02-21 | $1.23 | $1.23 | 66,960 | — | — |
| 2023-02-17 | $1.25 | $1.25 | 84,080 | — | — |
| 2023-02-16 | $1.28 | $1.28 | 103,920 | — | — |
| 2023-02-15 | $1.30 | $1.30 | 137,080 | — | — |
| 2023-02-14 | $1.30 | $1.30 | 105,360 | — | — |
| 2023-02-13 | $1.28 | $1.28 | 67,040 | — | — |
| 2023-02-10 | $1.33 | $1.33 | 118,880 | — | — |
| 2023-02-09 | $1.28 | $1.28 | 167,520 | — | — |
| 2023-02-08 | $1.35 | $1.35 | 53,200 | — | — |
| 2023-02-07 | $1.35 | $1.35 | 153,400 | — | — |
| 2023-02-06 | $1.33 | $1.33 | 255,720 | — | — |
| 2023-02-03 | $1.45 | $1.45 | 198,440 | — | — |
| 2023-02-02 | $1.53 | $1.53 | 197,320 | — | — |
| 2023-02-01 | $1.58 | $1.58 | 208,520 | — | — |
| 2023-01-31 | $1.58 | $1.58 | 378,120 | — | — |
| 2023-01-30 | $1.63 | $1.63 | 135,840 | — | — |
| 2023-01-27 | $1.65 | $1.65 | 90,560 | — | — |
| 2023-01-26 | $1.63 | $1.63 | 166,760 | — | — |
| 2023-01-25 | $1.65 | $1.65 | 155,560 | — | — |
| 2023-01-24 | $1.60 | $1.60 | 128,480 | — | — |
| 2023-01-23 | $1.63 | $1.63 | 172,440 | — | — |
| 2023-01-20 | $1.65 | $1.65 | 75,840 | — | — |
| 2023-01-19 | $1.63 | $1.63 | 158,520 | — | — |
| 2023-01-18 | $1.65 | $1.65 | 139,000 | — | — |
| 2023-01-17 | $1.70 | $1.70 | 172,640 | — | — |
| 2023-01-13 | $1.75 | $1.75 | 349,840 | — | — |
| 2023-01-12 | $1.73 | $1.73 | 197,720 | — | — |
| 2023-01-11 | $1.65 | $1.65 | 164,920 | — | — |
| 2023-01-10 | $1.70 | $1.70 | 195,080 | — | — |
| 2023-01-09 | $1.68 | $1.68 | 187,760 | — | — |
| 2023-01-06 | $1.68 | $1.68 | 316,480 | — | — |
| 2023-01-05 | $1.55 | $1.55 | 41,520 | — | — |
| 2023-01-04 | $1.53 | $1.53 | 145,680 | — | — |
| 2023-01-03 | $1.53 | $1.53 | 129,440 | — | — |