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
- 1984-11-29 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 | $0.45 | $0.45 | 259,800 | — | — |
| 2023-12-28 | $0.45 | $0.45 | 487,900 | — | — |
| 2023-12-27 | $0.46 | $0.46 | 234,900 | — | — |
| 2023-12-26 | $0.45 | $0.45 | 156,100 | — | — |
| 2023-12-22 | $0.45 | $0.45 | 268,500 | — | — |
| 2023-12-21 | $0.44 | $0.44 | 360,600 | — | — |
| 2023-12-20 | $0.44 | $0.44 | 215,000 | — | — |
| 2023-12-19 | $0.45 | $0.45 | 576,100 | — | — |
| 2023-12-18 | $0.41 | $0.41 | 416,300 | — | — |
| 2023-12-15 | $0.43 | $0.43 | 335,600 | — | — |
| 2023-12-14 | $0.45 | $0.45 | 1,713,700 | — | — |
| 2023-12-13 | $0.33 | $0.33 | 475,500 | — | — |
| 2023-12-12 | $0.33 | $0.33 | 201,300 | — | — |
| 2023-12-11 | $0.35 | $0.35 | 425,200 | — | — |
| 2023-12-08 | $0.36 | $0.36 | 218,700 | — | — |
| 2023-12-07 | $0.37 | $0.37 | 275,300 | — | — |
| 2023-12-06 | $0.37 | $0.37 | 359,500 | — | — |
| 2023-12-05 | $0.37 | $0.37 | 223,100 | — | — |
| 2023-12-04 | $0.38 | $0.38 | 247,500 | — | — |
| 2023-12-01 | $0.41 | $0.41 | 567,500 | — | — |
| 2023-11-30 | $0.42 | $0.42 | 1,259,200 | — | — |
| 2023-11-29 | $0.40 | $0.40 | 574,600 | — | — |
| 2023-11-28 | $0.38 | $0.38 | 672,200 | — | — |
| 2023-11-27 | $0.33 | $0.33 | 481,200 | — | — |
| 2023-11-24 | $0.30 | $0.30 | 169,200 | — | — |
| 2023-11-22 | $0.32 | $0.32 | 272,300 | — | — |
| 2023-11-21 | $0.31 | $0.31 | 297,500 | — | — |
| 2023-11-20 | $0.31 | $0.31 | 249,900 | — | — |
| 2023-11-17 | $0.31 | $0.31 | 138,200 | — | — |
| 2023-11-16 | $0.31 | $0.31 | 632,100 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 438,400 | — | — |
| 2023-11-14 | $0.30 | $0.30 | 367,100 | — | — |
| 2023-11-13 | $0.30 | $0.30 | 177,700 | — | — |
| 2023-11-10 | $0.30 | $0.30 | 192,700 | — | — |
| 2023-11-09 | $0.31 | $0.31 | 186,400 | — | — |
| 2023-11-08 | $0.32 | $0.32 | 320,700 | — | — |
| 2023-11-07 | $0.34 | $0.34 | 123,400 | — | — |
| 2023-11-06 | $0.36 | $0.36 | 138,700 | — | — |
| 2023-11-03 | $0.37 | $0.37 | 349,600 | — | — |
| 2023-11-02 | $0.37 | $0.37 | 147,100 | — | — |
| 2023-11-01 | $0.37 | $0.37 | 157,100 | — | — |
| 2023-10-31 | $0.37 | $0.37 | 334,300 | — | — |
| 2023-10-30 | $0.36 | $0.36 | 65,200 | — | — |
| 2023-10-27 | $0.36 | $0.36 | 324,500 | — | — |
| 2023-10-26 | $0.35 | $0.35 | 131,700 | — | — |
| 2023-10-25 | $0.35 | $0.35 | 226,800 | — | — |
| 2023-10-24 | $0.37 | $0.37 | 271,200 | — | — |
| 2023-10-23 | $0.38 | $0.38 | 246,800 | — | — |
| 2023-10-20 | $0.36 | $0.36 | 315,100 | — | — |
| 2023-10-19 | $0.36 | $0.36 | 451,900 | — | — |
| 2023-10-18 | $0.38 | $0.38 | 113,200 | — | — |
| 2023-10-17 | $0.39 | $0.39 | 219,000 | — | — |
| 2023-10-16 | $0.37 | $0.37 | 389,400 | — | — |
| 2023-10-13 | $0.37 | $0.37 | 753,000 | — | — |
| 2023-10-12 | $0.37 | $0.37 | 296,800 | — | — |
| 2023-10-11 | $0.39 | $0.39 | 189,600 | — | — |
| 2023-10-10 | $0.39 | $0.39 | 101,200 | — | — |
| 2023-10-09 | $0.39 | $0.39 | 43,700 | — | — |
| 2023-10-06 | $0.38 | $0.38 | 260,200 | — | — |
| 2023-10-05 | $0.38 | $0.38 | 235,600 | — | — |
| 2023-10-04 | $0.39 | $0.39 | 111,800 | — | — |
| 2023-10-03 | $0.40 | $0.40 | 144,300 | — | — |
| 2023-10-02 | $0.40 | $0.40 | 164,800 | — | — |
| 2023-09-29 | $0.43 | $0.43 | 275,000 | — | — |
| 2023-09-28 | $0.43 | $0.43 | 89,200 | — | — |
| 2023-09-27 | $0.43 | $0.43 | 657,000 | — | — |
| 2023-09-26 | $0.43 | $0.43 | 132,900 | — | — |
| 2023-09-25 | $0.42 | $0.42 | 84,800 | — | — |
| 2023-09-22 | $0.42 | $0.42 | 163,500 | — | — |
| 2023-09-21 | $0.43 | $0.43 | 210,300 | — | — |
| 2023-09-20 | $0.46 | $0.46 | 112,900 | — | — |
| 2023-09-19 | $0.45 | $0.45 | 73,700 | — | — |
| 2023-09-18 | $0.47 | $0.47 | 130,700 | — | — |
| 2023-09-15 | $0.47 | $0.47 | 95,600 | — | — |
| 2023-09-14 | $0.47 | $0.47 | 69,800 | — | — |
| 2023-09-13 | $0.46 | $0.46 | 49,700 | — | — |
| 2023-09-12 | $0.46 | $0.46 | 98,200 | — | — |
| 2023-09-11 | $0.47 | $0.47 | 71,500 | — | — |
| 2023-09-08 | $0.47 | $0.47 | 78,300 | — | — |
| 2023-09-07 | $0.47 | $0.47 | 107,200 | — | — |
| 2023-09-06 | $0.46 | $0.46 | 273,100 | — | — |
| 2023-09-05 | $0.47 | $0.47 | 98,800 | — | — |
| 2023-09-01 | $0.49 | $0.49 | 121,100 | — | — |
| 2023-08-31 | $0.49 | $0.49 | 208,300 | — | — |
| 2023-08-30 | $0.50 | $0.50 | 163,700 | — | — |
| 2023-08-29 | $0.52 | $0.52 | 131,000 | — | — |
| 2023-08-28 | $0.51 | $0.51 | 126,400 | — | — |
| 2023-08-25 | $0.50 | $0.50 | 176,900 | — | — |
| 2023-08-24 | $0.49 | $0.49 | 70,300 | — | — |
| 2023-08-23 | $0.49 | $0.49 | 136,200 | — | — |
| 2023-08-22 | $0.46 | $0.46 | 217,400 | — | — |
| 2023-08-21 | $0.46 | $0.46 | 150,200 | — | — |
| 2023-08-18 | $0.47 | $0.47 | 94,400 | — | — |
| 2023-08-17 | $0.48 | $0.48 | 104,500 | — | — |
| 2023-08-16 | $0.48 | $0.48 | 120,400 | — | — |
| 2023-08-15 | $0.48 | $0.48 | 120,200 | — | — |
| 2023-08-14 | $0.48 | $0.48 | 47,400 | — | — |
| 2023-08-11 | $0.49 | $0.49 | 104,100 | — | — |
| 2023-08-10 | $0.49 | $0.49 | 69,200 | — | — |
| 2023-08-09 | $0.48 | $0.48 | 137,800 | — | — |
| 2023-08-08 | $0.49 | $0.49 | 83,700 | — | — |
| 2023-08-07 | $0.50 | $0.50 | 52,800 | — | — |
| 2023-08-04 | $0.51 | $0.51 | 174,600 | — | — |
| 2023-08-03 | $0.51 | $0.51 | 189,400 | — | — |
| 2023-08-02 | $0.51 | $0.51 | 126,900 | — | — |
| 2023-08-01 | $0.51 | $0.51 | 120,000 | — | — |
| 2023-07-31 | $0.52 | $0.52 | 260,100 | — | — |
| 2023-07-28 | $0.51 | $0.51 | 194,400 | — | — |
| 2023-07-27 | $0.51 | $0.51 | 302,800 | — | — |
| 2023-07-26 | $0.51 | $0.51 | 200,200 | — | — |
| 2023-07-25 | $0.52 | $0.52 | 185,800 | — | — |
| 2023-07-24 | $0.52 | $0.52 | 423,000 | — | — |
| 2023-07-21 | $0.52 | $0.52 | 139,100 | — | — |
| 2023-07-20 | $0.53 | $0.53 | 386,100 | — | — |
| 2023-07-19 | $0.54 | $0.54 | 113,100 | — | — |
| 2023-07-18 | $0.54 | $0.54 | 55,000 | — | — |
| 2023-07-17 | $0.55 | $0.55 | 116,900 | — | — |
| 2023-07-14 | $0.54 | $0.54 | 124,900 | — | — |
| 2023-07-13 | $0.55 | $0.55 | 527,700 | — | — |
| 2023-07-12 | $0.56 | $0.56 | 205,000 | — | — |
| 2023-07-11 | $0.55 | $0.55 | 125,100 | — | — |
| 2023-07-10 | $0.53 | $0.53 | 235,900 | — | — |
| 2023-07-07 | $0.52 | $0.52 | 107,200 | — | — |
| 2023-07-06 | $0.52 | $0.52 | 120,000 | — | — |
| 2023-07-05 | $0.51 | $0.51 | 67,300 | — | — |
| 2023-07-03 | $0.51 | $0.51 | 148,000 | — | — |
| 2023-06-30 | $0.52 | $0.52 | 116,300 | — | — |
| 2023-06-29 | $0.52 | $0.52 | 176,500 | — | — |
| 2023-06-28 | $0.50 | $0.50 | 140,400 | — | — |
| 2023-06-27 | $0.51 | $0.51 | 108,800 | — | — |
| 2023-06-26 | $0.52 | $0.52 | 116,800 | — | — |
| 2023-06-23 | $0.52 | $0.52 | 107,600 | — | — |
| 2023-06-22 | $0.52 | $0.52 | 54,400 | — | — |
| 2023-06-21 | $0.53 | $0.53 | 144,800 | — | — |
| 2023-06-20 | $0.52 | $0.52 | 140,600 | — | — |
| 2023-06-16 | $0.53 | $0.53 | 105,600 | — | — |
| 2023-06-15 | $0.53 | $0.53 | 81,500 | — | — |
| 2023-06-14 | $0.54 | $0.54 | 74,300 | — | — |
| 2023-06-13 | $0.53 | $0.53 | 157,600 | — | — |
| 2023-06-12 | $0.53 | $0.53 | 114,700 | — | — |
| 2023-06-09 | $0.54 | $0.54 | 123,300 | — | — |
| 2023-06-08 | $0.57 | $0.57 | 46,100 | — | — |
| 2023-06-07 | $0.55 | $0.55 | 86,500 | — | — |
| 2023-06-06 | $0.56 | $0.56 | 403,300 | — | — |
| 2023-06-05 | $0.59 | $0.59 | 116,300 | — | — |
| 2023-06-02 | $0.59 | $0.59 | 114,700 | — | — |
| 2023-06-01 | $0.60 | $0.60 | 74,400 | — | — |
| 2023-05-31 | $0.60 | $0.60 | 42,100 | — | — |
| 2023-05-30 | $0.60 | $0.60 | 118,600 | — | — |
| 2023-05-26 | $0.60 | $0.60 | 76,600 | — | — |
| 2023-05-25 | $0.60 | $0.60 | 258,400 | — | — |
| 2023-05-24 | $0.60 | $0.60 | 38,700 | — | — |
| 2023-05-23 | $0.60 | $0.60 | 40,900 | — | — |
| 2023-05-22 | $0.61 | $0.61 | 170,400 | — | — |
| 2023-05-19 | $0.61 | $0.61 | 99,200 | — | — |
| 2023-05-18 | $0.62 | $0.62 | 281,000 | — | — |
| 2023-05-17 | $0.64 | $0.64 | 119,400 | — | — |
| 2023-05-16 | $0.63 | $0.63 | 77,900 | — | — |
| 2023-05-15 | $0.64 | $0.64 | 174,000 | — | — |
| 2023-05-12 | $0.66 | $0.66 | 68,800 | — | — |
| 2023-05-11 | $0.68 | $0.68 | 80,500 | — | — |
| 2023-05-10 | $0.70 | $0.70 | 69,100 | — | — |
| 2023-05-09 | $0.71 | $0.71 | 196,400 | — | — |
| 2023-05-08 | $0.71 | $0.71 | 128,800 | — | — |
| 2023-05-05 | $0.72 | $0.72 | 273,000 | — | — |
| 2023-05-04 | $0.75 | $0.75 | 199,700 | — | — |
| 2023-05-03 | $0.75 | $0.75 | 161,200 | — | — |
| 2023-05-02 | $0.75 | $0.75 | 842,100 | — | — |
| 2023-05-01 | $0.72 | $0.72 | 549,800 | — | — |
| 2023-04-28 | $0.65 | $0.65 | 391,200 | — | — |
| 2023-04-27 | $0.66 | $0.66 | 462,900 | — | — |
| 2023-04-26 | $0.63 | $0.63 | 366,200 | — | — |
| 2023-04-25 | $0.61 | $0.61 | 380,800 | — | — |
| 2023-04-24 | $0.60 | $0.60 | 91,200 | — | — |
| 2023-04-21 | $0.62 | $0.62 | 105,200 | — | — |
| 2023-04-20 | $0.63 | $0.63 | 61,300 | — | — |
| 2023-04-19 | $0.62 | $0.62 | 90,100 | — | — |
| 2023-04-18 | $0.63 | $0.63 | 84,700 | — | — |
| 2023-04-17 | $0.62 | $0.62 | 108,200 | — | — |
| 2023-04-14 | $0.64 | $0.64 | 129,200 | — | — |
| 2023-04-13 | $0.66 | $0.66 | 184,000 | — | — |
| 2023-04-12 | $0.65 | $0.65 | 218,600 | — | — |
| 2023-04-11 | $0.63 | $0.63 | 188,000 | — | — |
| 2023-04-10 | $0.64 | $0.64 | 179,500 | — | — |
| 2023-04-06 | $0.65 | $0.65 | 128,800 | — | — |
| 2023-04-05 | $0.65 | $0.65 | 169,700 | — | — |
| 2023-04-04 | $0.67 | $0.67 | 411,900 | — | — |
| 2023-04-03 | $0.63 | $0.63 | 239,700 | — | — |
| 2023-03-31 | $0.60 | $0.60 | 225,700 | — | — |
| 2023-03-30 | $0.58 | $0.58 | 216,000 | — | — |
| 2023-03-29 | $0.55 | $0.55 | 178,700 | — | — |
| 2023-03-28 | $0.57 | $0.57 | 216,100 | — | — |
| 2023-03-27 | $0.54 | $0.54 | 150,800 | — | — |
| 2023-03-24 | $0.53 | $0.53 | 73,500 | — | — |
| 2023-03-23 | $0.53 | $0.53 | 160,600 | — | — |
| 2023-03-22 | $0.53 | $0.53 | 85,300 | — | — |
| 2023-03-21 | $0.53 | $0.53 | 88,100 | — | — |
| 2023-03-20 | $0.53 | $0.53 | 134,300 | — | — |
| 2023-03-17 | $0.55 | $0.55 | 402,800 | — | — |
| 2023-03-16 | $0.53 | $0.53 | 150,700 | — | — |
| 2023-03-15 | $0.53 | $0.53 | 254,200 | — | — |
| 2023-03-14 | $0.55 | $0.55 | 75,200 | — | — |
| 2023-03-13 | $0.54 | $0.54 | 268,500 | — | — |
| 2023-03-10 | $0.52 | $0.52 | 68,600 | — | — |
| 2023-03-09 | $0.50 | $0.50 | 93,100 | — | — |
| 2023-03-08 | $0.51 | $0.51 | 26,300 | — | — |
| 2023-03-07 | $0.51 | $0.51 | 37,000 | — | — |
| 2023-03-06 | $0.52 | $0.52 | 53,000 | — | — |
| 2023-03-03 | $0.52 | $0.52 | 131,500 | — | — |
| 2023-03-02 | $0.52 | $0.52 | 44,200 | — | — |
| 2023-03-01 | $0.54 | $0.54 | 82,400 | — | — |
| 2023-02-28 | $0.53 | $0.53 | 161,000 | — | — |
| 2023-02-27 | $0.52 | $0.52 | 47,000 | — | — |
| 2023-02-24 | $0.52 | $0.52 | 75,800 | — | — |
| 2023-02-23 | $0.54 | $0.54 | 107,600 | — | — |
| 2023-02-22 | $0.53 | $0.53 | 62,000 | — | — |
| 2023-02-21 | $0.53 | $0.53 | 194,300 | — | — |
| 2023-02-17 | $0.55 | $0.55 | 90,000 | — | — |
| 2023-02-16 | $0.56 | $0.56 | 36,800 | — | — |
| 2023-02-15 | $0.53 | $0.53 | 120,900 | — | — |
| 2023-02-14 | $0.55 | $0.55 | 114,500 | — | — |
| 2023-02-13 | $0.56 | $0.56 | 53,900 | — | — |
| 2023-02-10 | $0.57 | $0.57 | 31,700 | — | — |
| 2023-02-09 | $0.56 | $0.56 | 63,300 | — | — |
| 2023-02-08 | $0.58 | $0.58 | 55,000 | — | — |
| 2023-02-07 | $0.58 | $0.58 | 82,700 | — | — |
| 2023-02-06 | $0.58 | $0.58 | 191,400 | — | — |
| 2023-02-03 | $0.59 | $0.59 | 192,600 | — | — |
| 2023-02-02 | $0.60 | $0.60 | 219,400 | — | — |
| 2023-02-01 | $0.62 | $0.62 | 127,700 | — | — |
| 2023-01-31 | $0.62 | $0.62 | 284,200 | — | — |
| 2023-01-30 | $0.62 | $0.62 | 115,900 | — | — |
| 2023-01-27 | $0.61 | $0.61 | 47,400 | — | — |
| 2023-01-26 | $0.62 | $0.62 | 52,900 | — | — |
| 2023-01-25 | $0.64 | $0.64 | 156,200 | — | — |
| 2023-01-24 | $0.62 | $0.62 | 113,400 | — | — |
| 2023-01-23 | $0.62 | $0.62 | 155,100 | — | — |
| 2023-01-20 | $0.62 | $0.62 | 144,800 | — | — |
| 2023-01-19 | $0.63 | $0.63 | 226,800 | — | — |
| 2023-01-18 | $0.62 | $0.62 | 202,400 | — | — |
| 2023-01-17 | $0.63 | $0.63 | 161,900 | — | — |
| 2023-01-13 | $0.65 | $0.65 | 127,000 | — | — |
| 2023-01-12 | $0.66 | $0.66 | 204,100 | — | — |
| 2023-01-11 | $0.64 | $0.64 | 417,600 | — | — |
| 2023-01-10 | $0.58 | $0.58 | 628,200 | — | — |
| 2023-01-09 | $0.54 | $0.54 | 710,800 | — | — |
| 2023-01-06 | $0.55 | $0.55 | 318,900 | — | — |
| 2023-01-05 | $0.54 | $0.54 | 141,000 | — | — |
| 2023-01-04 | $0.53 | $0.53 | 323,100 | — | — |
| 2023-01-03 | $0.51 | $0.51 | 69,900 | — | — |