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
- 2018-01-11 to 2026-08-28
- 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 |
|---|---|---|---|
| 2023-12-29 | $0.55 | $0.55 | 490 |
| 2023-12-28 | $0.59 | $0.59 | 580 |
| 2023-12-27 | $0.62 | $0.62 | 6,490 |
| 2023-12-26 | $0.55 | $0.55 | 600 |
| 2023-12-22 | $0.64 | $0.64 | 866 |
| 2023-12-21 | $0.64 | $0.64 | 1,500 |
| 2023-12-20 | $0.64 | $0.64 | 5,000 |
| 2023-12-19 | $0.64 | $0.64 | 8,665 |
| 2023-12-18 | $0.54 | $0.54 | 0 |
| 2023-12-15 | $0.54 | $0.54 | 465 |
| 2023-12-14 | $0.56 | $0.56 | 200 |
| 2023-12-13 | $0.57 | $0.57 | 980 |
| 2023-12-12 | $0.56 | $0.56 | 6,900 |
| 2023-12-11 | $0.54 | $0.54 | 1,800 |
| 2023-12-08 | $0.54 | $0.54 | 600 |
| 2023-12-07 | $0.54 | $0.54 | 0 |
| 2023-12-06 | $0.54 | $0.54 | 250 |
| 2023-12-05 | $0.64 | $0.64 | 2,404 |
| 2023-12-04 | $0.59 | $0.59 | 210 |
| 2023-12-01 | $0.52 | $0.52 | 1,450 |
| 2023-11-30 | $0.58 | $0.58 | 200 |
| 2023-11-29 | $0.63 | $0.63 | 555 |
| 2023-11-28 | $0.60 | $0.60 | 310 |
| 2023-11-27 | $0.54 | $0.54 | 1,670 |
| 2023-11-24 | $0.54 | $0.54 | 1,250 |
| 2023-11-22 | $0.52 | $0.52 | 4,100 |
| 2023-11-21 | $0.53 | $0.53 | 100 |
| 2023-11-20 | $0.50 | $0.50 | 8,082 |
| 2023-11-17 | $0.52 | $0.52 | 1,060 |
| 2023-11-16 | $0.51 | $0.51 | 1,080 |
| 2023-11-15 | $0.56 | $0.56 | 810 |
| 2023-11-14 | $0.48 | $0.47 | 19,220 |
| 2023-11-13 | $0.55 | $0.55 | 5,240 |
| 2023-11-10 | $0.50 | $0.50 | 1,070 |
| 2023-11-09 | $0.52 | $0.52 | 10,310 |
| 2023-11-08 | $0.58 | $0.58 | 3,200 |
| 2023-11-07 | $0.60 | $0.60 | 90 |
| 2023-11-06 | $0.61 | $0.61 | 520 |
| 2023-11-03 | $0.58 | $0.58 | 300 |
| 2023-11-02 | $0.58 | $0.58 | 1,400 |
| 2023-11-01 | $0.76 | $0.76 | 0 |
| 2023-10-31 | $0.76 | $0.76 | 4,746 |
| 2023-10-30 | $0.72 | $0.72 | 455 |
| 2023-10-27 | $0.72 | $0.72 | 980 |
| 2023-10-26 | $0.82 | $0.82 | 986 |
| 2023-10-25 | $0.58 | $0.58 | 2,610 |
| 2023-10-24 | $0.57 | $0.57 | 2,360 |
| 2023-10-23 | $0.56 | $0.56 | 800 |
| 2023-10-20 | $0.57 | $0.57 | 954 |
| 2023-10-19 | $0.56 | $0.56 | 1,373 |
| 2023-10-18 | $0.58 | $0.58 | 3,081 |
| 2023-10-17 | $0.44 | $0.44 | 22,390 |
| 2023-10-16 | $0.66 | $0.66 | 33,100 |
| 2023-10-13 | $0.59 | $0.59 | 24,650 |
| 2023-10-12 | $0.65 | $0.65 | 220 |
| 2023-10-11 | $0.67 | $0.67 | 2,400 |
| 2023-10-10 | $0.70 | $0.70 | 1,000 |
| 2023-10-09 | $0.70 | $0.70 | 0 |
| 2023-10-06 | $0.70 | $0.70 | 1,690 |
| 2023-10-05 | $0.65 | $0.65 | 0 |
| 2023-10-04 | $0.65 | $0.65 | 8,121 |
| 2023-10-03 | $0.63 | $0.63 | 342 |
| 2023-10-02 | $0.73 | $0.73 | 2,815 |
| 2023-09-29 | $0.66 | $0.66 | 25,309 |
| 2023-09-28 | $0.79 | $0.79 | 93,395 |
| 2023-09-27 | $1.10 | $1.10 | 0 |
| 2023-09-26 | $1.10 | $1.10 | 1,211 |
| 2023-09-25 | $1.06 | $1.06 | 5,900 |
| 2023-09-22 | $1.14 | $1.14 | 0 |
| 2023-09-21 | $1.14 | $1.14 | 0 |
| 2023-09-20 | $1.14 | $1.14 | 8,760 |
| 2023-09-19 | $1.16 | $1.16 | 4,480 |
| 2023-09-18 | $1.28 | $1.28 | 6,445 |
| 2023-09-15 | $1.48 | $1.48 | 783 |
| 2023-09-14 | $1.65 | $1.65 | 320 |
| 2023-09-13 | $1.55 | $1.55 | 2,860 |
| 2023-09-12 | $1.50 | $1.50 | 61,325 |
| 2023-09-11 | $1.02 | $1.02 | 6,176 |
| 2023-09-08 | $1.03 | $1.03 | 10 |
| 2023-09-07 | $1.10 | $1.10 | 5,400 |
| 2023-09-06 | $1.05 | $1.05 | 4,902 |
| 2023-09-05 | $1.14 | $1.14 | 1,092 |
| 2023-09-01 | $1.00 | $1.00 | 4,300 |
| 2023-08-31 | $1.08 | $1.08 | 500 |
| 2023-08-30 | $1.16 | $1.16 | 4,090 |
| 2023-08-29 | $1.11 | $1.11 | 24,961 |
| 2023-08-28 | $1.05 | $1.05 | 0 |
| 2023-08-25 | $1.05 | $1.05 | 1,900 |
| 2023-08-24 | $1.07 | $1.07 | 1,285 |
| 2023-08-23 | $1.06 | $1.06 | 290 |
| 2023-08-22 | $1.03 | $1.03 | 0 |
| 2023-08-21 | $1.03 | $1.03 | 1,350 |
| 2023-08-18 | $1.13 | $1.13 | 4,753 |
| 2023-08-17 | $1.03 | $1.03 | 6,910 |
| 2023-08-16 | $1.22 | $1.22 | 60 |
| 2023-08-15 | $1.40 | $1.40 | 11,720 |
| 2023-08-14 | $1.27 | $1.27 | 3,824 |
| 2023-08-11 | $1.21 | $1.21 | 200 |
| 2023-08-10 | $1.19 | $1.19 | 13,650 |
| 2023-08-09 | $1.10 | $1.10 | 67,845 |
| 2023-08-08 | $1.30 | $1.30 | 32,868 |
| 2023-08-07 | $1.37 | $1.37 | 900 |
| 2023-08-04 | $1.43 | $1.43 | 0 |
| 2023-08-03 | $1.43 | $1.43 | 0 |
| 2023-08-02 | $1.43 | $1.43 | 0 |
| 2023-08-01 | $1.43 | $1.43 | 0 |
| 2023-07-31 | $1.43 | $1.43 | 4,630 |
| 2023-07-28 | $1.50 | $1.50 | 13,160 |
| 2023-07-27 | $1.66 | $1.66 | 656 |
| 2023-07-26 | $1.66 | $1.66 | 310 |
| 2023-07-25 | $1.69 | $1.69 | 12,360 |
| 2023-07-24 | $1.85 | $1.85 | 2,620 |
| 2023-07-21 | $1.85 | $1.85 | 500 |
| 2023-07-20 | $1.78 | $1.78 | 870 |
| 2023-07-19 | $1.79 | $1.79 | 4,337 |
| 2023-07-18 | $1.90 | $1.90 | 3,010 |
| 2023-07-17 | $1.81 | $1.81 | 4,685 |
| 2023-07-14 | $1.86 | $1.86 | 29,338 |
| 2023-07-13 | $1.91 | $1.91 | 3,492 |
| 2023-07-12 | $1.90 | $1.90 | 22,765 |
| 2023-07-11 | $1.96 | $1.96 | 3,080 |
| 2023-07-10 | $1.96 | $1.96 | 4,600 |
| 2023-07-07 | $2.20 | $2.20 | 629 |
| 2023-07-06 | $2.10 | $2.10 | 17,554 |
| 2023-07-05 | $2.45 | $2.45 | 5,655 |
| 2023-07-03 | $2.27 | $2.27 | 225 |
| 2023-06-30 | $2.51 | $2.51 | 4,950 |
| 2023-06-29 | $2.45 | $2.45 | 28,757 |
| 2023-06-28 | $2.25 | $2.25 | 28,645 |
| 2023-06-27 | $2.13 | $2.13 | 100 |
| 2023-06-26 | $2.20 | $2.20 | 4,273 |
| 2023-06-23 | $2.15 | $2.15 | 7,322 |
| 2023-06-22 | $2.02 | $2.02 | 27,469 |
| 2023-06-21 | $2.03 | $2.03 | 13,420 |
| 2023-06-20 | $2.00 | $2.00 | 5,450 |
| 2023-06-16 | $2.05 | $2.05 | 1,010 |
| 2023-06-15 | $2.14 | $2.14 | 460 |
| 2023-06-14 | $2.22 | $2.22 | 1,335 |
| 2023-06-13 | $2.18 | $2.18 | 900 |
| 2023-06-12 | $2.16 | $2.16 | 1,040 |
| 2023-06-09 | $2.25 | $2.25 | 10,677 |
| 2023-06-08 | $2.45 | $2.45 | 26,835 |
| 2023-06-07 | $2.29 | $2.29 | 12,450 |
| 2023-06-06 | $2.01 | $2.01 | 1,922 |
| 2023-06-05 | $2.06 | $2.06 | 35,072 |
| 2023-06-02 | $1.69 | $1.69 | 18,500 |
| 2023-06-01 | $1.67 | $1.67 | 4,948 |
| 2023-05-31 | $1.46 | $1.46 | 150 |
| 2023-05-30 | $1.41 | $1.41 | 12,340 |
| 2023-05-26 | $1.47 | $1.47 | 2,070 |
| 2023-05-25 | $1.43 | $1.43 | 1,600 |
| 2023-05-24 | $1.39 | $1.39 | 7,043 |
| 2023-05-23 | $1.61 | $1.61 | 3,630 |
| 2023-05-22 | $1.81 | $1.81 | 2,200 |
| 2023-05-19 | $1.58 | $1.58 | 11,049 |
| 2023-05-18 | $1.86 | $1.86 | 67,609 |
| 2023-05-17 | $1.22 | $1.22 | 8,678 |
| 2023-05-16 | $1.38 | $1.38 | 125 |
| 2023-05-15 | $1.37 | $1.37 | 900 |
| 2023-05-12 | $1.47 | $1.47 | 6,415 |
| 2023-05-11 | $1.43 | $1.43 | 7,800 |
| 2023-05-10 | $1.57 | $1.57 | 13,970 |
| 2023-05-09 | $1.44 | $1.44 | 14,105 |
| 2023-05-08 | $1.08 | $1.08 | 0 |
| 2023-05-05 | $1.08 | $1.08 | 1,510 |
| 2023-05-04 | $1.12 | $1.12 | 4,164 |
| 2023-05-03 | $0.99 | $0.99 | 2,000 |
| 2023-05-02 | $0.99 | $0.99 | 1,000 |
| 2023-05-01 | $1.08 | $1.08 | 0 |
| 2023-04-28 | $1.08 | $1.08 | 13,184 |
| 2023-04-27 | $1.10 | $1.10 | 4,010 |
| 2023-04-26 | $1.11 | $1.11 | 0 |
| 2023-04-25 | $1.11 | $1.11 | 0 |
| 2023-04-24 | $1.11 | $1.11 | 1,700 |
| 2023-04-21 | $1.25 | $1.25 | 0 |
| 2023-04-20 | $1.25 | $1.25 | 2,500 |
| 2023-04-19 | $1.21 | $1.21 | 0 |
| 2023-04-18 | $1.21 | $1.21 | 3,100 |
| 2023-04-17 | $1.18 | $1.18 | 16,542 |
| 2023-04-14 | $1.26 | $1.26 | 2,640 |
| 2023-04-13 | $1.20 | $1.20 | 1,315 |
| 2023-04-12 | $1.18 | $1.18 | 0 |
| 2023-04-11 | $1.18 | $1.18 | 115 |
| 2023-04-10 | $1.30 | $1.30 | 20,895 |
| 2023-04-06 | $1.02 | $1.02 | 0 |
| 2023-04-05 | $1.02 | $1.02 | 11,190 |
| 2023-04-04 | $1.00 | $1.00 | 3,550 |
| 2023-04-03 | $0.97 | $0.97 | 1,000 |
| 2023-03-31 | $1.00 | $1.00 | 2,800 |
| 2023-03-30 | $1.01 | $1.01 | 15 |
| 2023-03-29 | $1.04 | $1.04 | 100 |
| 2023-03-28 | $0.98 | $0.98 | 450 |
| 2023-03-27 | $0.99 | $0.99 | 2,025 |
| 2023-03-24 | $1.00 | $1.00 | 2,720 |
| 2023-03-23 | $1.15 | $1.15 | 1,050 |
| 2023-03-22 | $1.10 | $1.10 | 500 |
| 2023-03-21 | $1.03 | $1.03 | 257 |
| 2023-03-20 | $1.10 | $1.10 | 965 |
| 2023-03-17 | $0.97 | $0.97 | 5,000 |
| 2023-03-16 | $0.98 | $0.98 | 1,300 |
| 2023-03-15 | $1.00 | $1.00 | 1,440 |
| 2023-03-14 | $1.05 | $1.05 | 5,851 |
| 2023-03-13 | $1.04 | $1.04 | 0 |
| 2023-03-10 | $1.04 | $1.04 | 1,199 |
| 2023-03-09 | $1.15 | $1.15 | 0 |
| 2023-03-08 | $1.15 | $1.15 | 565 |
| 2023-03-07 | $1.14 | $1.14 | 2,880 |
| 2023-03-06 | $1.09 | $1.09 | 13,365 |
| 2023-03-03 | $1.11 | $1.11 | 3,854 |
| 2023-03-02 | $1.20 | $1.20 | 600 |
| 2023-03-01 | $1.17 | $1.17 | 0 |
| 2023-02-28 | $1.17 | $1.17 | 6,010 |
| 2023-02-27 | $1.25 | $1.25 | 10 |
| 2023-02-24 | $1.29 | $1.29 | 12,660 |
| 2023-02-23 | $1.44 | $1.44 | 34,983 |
| 2023-02-22 | $1.48 | $1.48 | 640 |
| 2023-02-21 | $1.34 | $1.34 | 1,350 |
| 2023-02-17 | $1.48 | $1.48 | 1,100 |
| 2023-02-16 | $1.40 | $1.40 | 2,970 |
| 2023-02-15 | $1.40 | $1.40 | 4,140 |
| 2023-02-14 | $1.56 | $1.56 | 2,600 |
| 2023-02-13 | $1.49 | $1.49 | 4,530 |
| 2023-02-10 | $1.42 | $1.42 | 1,093 |
| 2023-02-09 | $1.37 | $1.37 | 11,200 |
| 2023-02-08 | $1.35 | $1.35 | 19,070 |
| 2023-02-07 | $1.02 | $1.02 | 4,581 |
| 2023-02-06 | $1.02 | $1.02 | 750 |
| 2023-02-03 | $1.07 | $1.07 | 5,952 |
| 2023-02-02 | $1.16 | $1.16 | 0 |
| 2023-02-01 | $1.16 | $1.16 | 0 |
| 2023-01-31 | $1.16 | $1.16 | 0 |
| 2023-01-30 | $1.16 | $1.16 | 3,371 |
| 2023-01-27 | $1.25 | $1.25 | 450 |
| 2023-01-26 | $1.28 | $1.28 | 3,083 |
| 2023-01-25 | $1.43 | $1.43 | 3,050 |
| 2023-01-24 | $1.39 | $1.39 | 3,050 |
| 2023-01-23 | $1.46 | $1.46 | 3,000 |
| 2023-01-20 | $1.38 | $1.38 | 194 |
| 2023-01-19 | $1.26 | $1.26 | 0 |
| 2023-01-18 | $1.26 | $1.26 | 1,758 |
| 2023-01-17 | $1.24 | $1.24 | 20 |
| 2023-01-13 | $1.34 | $1.34 | 250 |
| 2023-01-12 | $1.25 | $1.25 | 400 |
| 2023-01-11 | $1.30 | $1.30 | 0 |
| 2023-01-10 | $1.30 | $1.30 | 1,350 |
| 2023-01-09 | $1.04 | $1.04 | 0 |
| 2023-01-06 | $1.04 | $1.04 | 500 |
| 2023-01-05 | $0.97 | $0.97 | 20 |
| 2023-01-04 | $0.95 | $0.95 | 0 |
| 2023-01-03 | $0.95 | $0.95 | 690 |