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
- 2004-02-09 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 | $0.05 | $0.05 | 2,100,869 |
| 2023-12-28 | $0.05 | $0.05 | 1,851,440 |
| 2023-12-27 | $0.05 | $0.05 | 2,516,602 |
| 2023-12-26 | $0.05 | $0.05 | 4,167,139 |
| 2023-12-22 | $0.05 | $0.05 | 2,343,720 |
| 2023-12-21 | $0.06 | $0.06 | 2,812,356 |
| 2023-12-20 | $0.06 | $0.06 | 5,252,088 |
| 2023-12-19 | $0.07 | $0.07 | 4,404,272 |
| 2023-12-18 | $0.09 | $0.09 | 3,650,318 |
| 2023-12-15 | $0.10 | $0.10 | 3,299,190 |
| 2023-12-14 | $0.09 | $0.09 | 2,117,990 |
| 2023-12-13 | $0.09 | $0.09 | 2,932,237 |
| 2023-12-12 | $0.08 | $0.08 | 743,478 |
| 2023-12-11 | $0.07 | $0.07 | 1,157,687 |
| 2023-12-08 | $0.06 | $0.06 | 3,989,588 |
| 2023-12-07 | $0.10 | $0.10 | 1,019,908 |
| 2023-12-06 | $0.10 | $0.10 | 889,227 |
| 2023-12-05 | $0.07 | $0.07 | 1,066,823 |
| 2023-12-04 | $0.08 | $0.08 | 799,120 |
| 2023-12-01 | $0.07 | $0.07 | 352,671 |
| 2023-11-30 | $0.06 | $0.06 | 184,750 |
| 2023-11-29 | $0.06 | $0.06 | 115,173 |
| 2023-11-28 | $0.05 | $0.05 | 142,401 |
| 2023-11-27 | $0.05 | $0.05 | 156,393 |
| 2023-11-24 | $0.05 | $0.05 | 0 |
| 2023-11-22 | $0.05 | $0.05 | 10,000 |
| 2023-11-21 | $0.06 | $0.06 | 150 |
| 2023-11-20 | $0.06 | $0.06 | 3,825 |
| 2023-11-17 | $0.05 | $0.05 | 0 |
| 2023-11-16 | $0.05 | $0.05 | 52,090 |
| 2023-11-15 | $0.07 | $0.07 | 91,140 |
| 2023-11-14 | $0.07 | $0.07 | 24,280 |
| 2023-11-13 | $0.05 | $0.05 | 22,910 |
| 2023-11-10 | $0.07 | $0.07 | 23,196 |
| 2023-11-09 | $0.07 | $0.07 | 70,400 |
| 2023-11-08 | $0.07 | $0.07 | 40,000 |
| 2023-11-07 | $0.04 | $0.04 | 12,012 |
| 2023-11-06 | $0.04 | $0.04 | 232,800 |
| 2023-11-03 | $0.06 | $0.06 | 0 |
| 2023-11-02 | $0.06 | $0.06 | 0 |
| 2023-11-01 | $0.06 | $0.06 | 300 |
| 2023-10-31 | $0.06 | $0.06 | 4,000 |
| 2023-10-30 | $0.06 | $0.06 | 112,000 |
| 2023-10-27 | $0.05 | $0.05 | 5,000 |
| 2023-10-26 | $0.05 | $0.05 | 121,800 |
| 2023-10-25 | $0.06 | $0.06 | 0 |
| 2023-10-24 | $0.06 | $0.06 | 2,270 |
| 2023-10-23 | $0.04 | $0.04 | 1,272 |
| 2023-10-20 | $0.06 | $0.06 | 1,000 |
| 2023-10-19 | $0.05 | $0.05 | 0 |
| 2023-10-18 | $0.05 | $0.05 | 10,000 |
| 2023-10-17 | $0.06 | $0.06 | 55,000 |
| 2023-10-16 | $0.06 | $0.06 | 22,500 |
| 2023-10-13 | $0.05 | $0.05 | 239,699 |
| 2023-10-12 | $0.05 | $0.05 | 21,010 |
| 2023-10-11 | $0.04 | $0.04 | 2,000 |
| 2023-10-10 | $0.05 | $0.05 | 0 |
| 2023-10-09 | $0.05 | $0.05 | 0 |
| 2023-10-06 | $0.05 | $0.05 | 0 |
| 2023-10-05 | $0.05 | $0.05 | 20,000 |
| 2023-10-04 | $0.05 | $0.05 | 13,000 |
| 2023-10-03 | $0.05 | $0.05 | 35,000 |
| 2023-10-02 | $0.05 | $0.05 | 0 |
| 2023-09-29 | $0.05 | $0.05 | 0 |
| 2023-09-28 | $0.05 | $0.05 | 26,257 |
| 2023-09-27 | $0.04 | $0.04 | 0 |
| 2023-09-26 | $0.04 | $0.04 | 0 |
| 2023-09-25 | $0.04 | $0.04 | 127,882 |
| 2023-09-22 | $0.05 | $0.05 | 152,896 |
| 2023-09-21 | $0.03 | $0.03 | 22,241 |
| 2023-09-20 | $0.03 | $0.03 | 10,344 |
| 2023-09-19 | $0.03 | $0.03 | 128,600 |
| 2023-09-18 | $0.03 | $0.03 | 29,000 |
| 2023-09-15 | $0.03 | $0.03 | 0 |
| 2023-09-14 | $0.03 | $0.03 | 1,000 |
| 2023-09-13 | $0.02 | $0.02 | 0 |
| 2023-09-12 | $0.02 | $0.02 | 0 |
| 2023-09-11 | $0.02 | $0.02 | 0 |
| 2023-09-08 | $0.02 | $0.02 | 152,139 |
| 2023-09-07 | $0.02 | $0.02 | 0 |
| 2023-09-06 | $0.02 | $0.02 | 33,195 |
| 2023-09-05 | $0.03 | $0.03 | 0 |
| 2023-09-01 | $0.03 | $0.03 | 0 |
| 2023-08-31 | $0.03 | $0.03 | 0 |
| 2023-08-30 | $0.03 | $0.03 | 1,605 |
| 2023-08-29 | $0.03 | $0.03 | 0 |
| 2023-08-28 | $0.03 | $0.03 | 0 |
| 2023-08-25 | $0.03 | $0.03 | 0 |
| 2023-08-24 | $0.03 | $0.03 | 0 |
| 2023-08-23 | $0.03 | $0.03 | 0 |
| 2023-08-22 | $0.03 | $0.03 | 0 |
| 2023-08-21 | $0.03 | $0.03 | 8,510 |
| 2023-08-18 | $0.03 | $0.03 | 0 |
| 2023-08-17 | $0.03 | $0.03 | 0 |
| 2023-08-16 | $0.03 | $0.03 | 0 |
| 2023-08-15 | $0.03 | $0.03 | 0 |
| 2023-08-14 | $0.03 | $0.03 | 0 |
| 2023-08-11 | $0.03 | $0.03 | 0 |
| 2023-08-10 | $0.03 | $0.03 | 0 |
| 2023-08-09 | $0.03 | $0.03 | 205,400 |
| 2023-08-08 | $0.06 | $0.06 | 0 |
| 2023-08-07 | $0.06 | $0.06 | 16,400 |
| 2023-08-04 | $0.06 | $0.06 | 6,500 |
| 2023-08-03 | $0.06 | $0.06 | 84,319 |
| 2023-08-02 | $0.03 | $0.03 | 0 |
| 2023-08-01 | $0.03 | $0.03 | 0 |
| 2023-07-31 | $0.03 | $0.03 | 7,000 |
| 2023-07-28 | $0.03 | $0.03 | 49,300 |
| 2023-07-27 | $0.03 | $0.03 | 10,000 |
| 2023-07-26 | $0.03 | $0.03 | 130,700 |
| 2023-07-25 | $0.02 | $0.02 | 1,000 |
| 2023-07-24 | $0.03 | $0.03 | 3,500 |
| 2023-07-21 | $0.03 | $0.03 | 8,530 |
| 2023-07-20 | $0.03 | $0.03 | 100,000 |
| 2023-07-19 | $0.03 | $0.03 | 0 |
| 2023-07-18 | $0.03 | $0.03 | 40,000 |
| 2023-07-17 | $0.02 | $0.02 | 0 |
| 2023-07-14 | $0.02 | $0.02 | 134,100 |
| 2023-07-13 | $0.03 | $0.03 | 45,000 |
| 2023-07-12 | $0.02 | $0.02 | 52,150 |
| 2023-07-11 | $0.02 | $0.02 | 2,000 |
| 2023-07-10 | $0.03 | $0.03 | 39,000 |
| 2023-07-07 | $0.03 | $0.03 | 7,021 |
| 2023-07-06 | $0.03 | $0.03 | 100,500 |
| 2023-07-05 | $0.05 | $0.05 | 0 |
| 2023-07-03 | $0.05 | $0.05 | 15,000 |
| 2023-06-30 | $0.05 | $0.05 | 10,500 |
| 2023-06-29 | $0.05 | $0.05 | 18,529 |
| 2023-06-28 | $0.03 | $0.03 | 0 |
| 2023-06-27 | $0.03 | $0.03 | 430,641 |
| 2023-06-26 | $0.02 | $0.02 | 304,500 |
| 2023-06-23 | $0.05 | $0.05 | 0 |
| 2023-06-22 | $0.05 | $0.05 | 0 |
| 2023-06-21 | $0.05 | $0.05 | 0 |
| 2023-06-20 | $0.05 | $0.05 | 628 |
| 2023-06-16 | $0.05 | $0.05 | 200,069 |
| 2023-06-15 | $0.05 | $0.05 | 0 |
| 2023-06-14 | $0.05 | $0.05 | 60,072 |
| 2023-06-13 | $0.03 | $0.03 | 60,000 |
| 2023-06-12 | $0.03 | $0.03 | 0 |
| 2023-06-09 | $0.03 | $0.03 | 142,700 |
| 2023-06-08 | $0.04 | $0.04 | 107,307 |
| 2023-06-07 | $0.03 | $0.03 | 153,500 |
| 2023-06-06 | $0.03 | $0.03 | 70,000 |
| 2023-06-05 | $0.02 | $0.02 | 5,525 |
| 2023-06-02 | $0.02 | $0.02 | 161,100 |
| 2023-06-01 | $0.03 | $0.03 | 55,000 |
| 2023-05-31 | $0.02 | $0.02 | 73,693 |
| 2023-05-30 | $0.02 | $0.02 | 382,000 |
| 2023-05-26 | $0.02 | $0.02 | 0 |
| 2023-05-25 | $0.02 | $0.02 | 151,500 |
| 2023-05-24 | $0.02 | $0.02 | 40,000 |
| 2023-05-23 | $0.02 | $0.02 | 579,465 |
| 2023-05-22 | $0.02 | $0.02 | 81,800 |
| 2023-05-19 | $0.02 | $0.02 | 160,000 |
| 2023-05-18 | $0.02 | $0.02 | 0 |
| 2023-05-17 | $0.02 | $0.02 | 15,490 |
| 2023-05-16 | $0.02 | $0.02 | 160,800 |
| 2023-05-15 | $0.02 | $0.02 | 14,100 |
| 2023-05-12 | $0.03 | $0.03 | 66,000 |
| 2023-05-11 | $0.02 | $0.02 | 10,000 |
| 2023-05-10 | $0.03 | $0.03 | 0 |
| 2023-05-09 | $0.03 | $0.03 | 37,500 |
| 2023-05-08 | $0.03 | $0.03 | 50,000 |
| 2023-05-05 | $0.03 | $0.03 | 0 |
| 2023-05-04 | $0.03 | $0.03 | 0 |
| 2023-05-03 | $0.03 | $0.03 | 23,898 |
| 2023-05-02 | $0.03 | $0.03 | 49,127 |
| 2023-05-01 | $0.03 | $0.03 | 195,415 |
| 2023-04-28 | $0.03 | $0.03 | 63,000 |
| 2023-04-27 | $0.02 | $0.02 | 56,000 |
| 2023-04-26 | $0.03 | $0.03 | 0 |
| 2023-04-25 | $0.03 | $0.03 | 13,195 |
| 2023-04-24 | $0.03 | $0.03 | 1,000 |
| 2023-04-21 | $0.02 | $0.02 | 133,295 |
| 2023-04-20 | $0.03 | $0.03 | 1,000 |
| 2023-04-19 | $0.03 | $0.03 | 0 |
| 2023-04-18 | $0.03 | $0.03 | 21,000 |
| 2023-04-17 | $0.02 | $0.02 | 0 |
| 2023-04-14 | $0.02 | $0.02 | 263,600 |
| 2023-04-13 | $0.03 | $0.03 | 500 |
| 2023-04-12 | $0.02 | $0.02 | 1,275 |
| 2023-04-11 | $0.03 | $0.03 | 0 |
| 2023-04-10 | $0.03 | $0.03 | 1,000 |
| 2023-04-06 | $0.03 | $0.03 | 23,400 |
| 2023-04-05 | $0.03 | $0.03 | 35,400 |
| 2023-04-04 | $0.03 | $0.03 | 0 |
| 2023-04-03 | $0.03 | $0.03 | 1,000 |
| 2023-03-31 | $0.03 | $0.03 | 0 |
| 2023-03-30 | $0.03 | $0.03 | 13,500 |
| 2023-03-29 | $0.03 | $0.03 | 0 |
| 2023-03-28 | $0.03 | $0.03 | 0 |
| 2023-03-27 | $0.03 | $0.03 | 400 |
| 2023-03-24 | $0.03 | $0.03 | 65,084 |
| 2023-03-23 | $0.03 | $0.03 | 1,740 |
| 2023-03-22 | $0.03 | $0.03 | 48,000 |
| 2023-03-21 | $0.03 | $0.03 | 34,900 |
| 2023-03-20 | $0.03 | $0.03 | 10,080 |
| 2023-03-17 | $0.03 | $0.03 | 0 |
| 2023-03-16 | $0.03 | $0.03 | 0 |
| 2023-03-15 | $0.03 | $0.03 | 2,100 |
| 2023-03-14 | $0.03 | $0.03 | 36,000 |
| 2023-03-13 | $0.04 | $0.04 | 92,660 |
| 2023-03-10 | $0.03 | $0.03 | 4,405 |
| 2023-03-09 | $0.03 | $0.03 | 62,121 |
| 2023-03-08 | $0.03 | $0.03 | 0 |
| 2023-03-07 | $0.03 | $0.03 | 23,334 |
| 2023-03-06 | $0.03 | $0.03 | 17,050 |
| 2023-03-03 | $0.02 | $0.02 | 1,044 |
| 2023-03-02 | $0.04 | $0.04 | 100,000 |
| 2023-03-01 | $0.03 | $0.03 | 1,700 |
| 2023-02-28 | $0.04 | $0.04 | 0 |
| 2023-02-27 | $0.04 | $0.04 | 100,000 |
| 2023-02-24 | $0.04 | $0.04 | 0 |
| 2023-02-23 | $0.04 | $0.04 | 110 |
| 2023-02-22 | $0.03 | $0.03 | 15,700 |
| 2023-02-21 | $0.03 | $0.03 | 139,910 |
| 2023-02-17 | $0.02 | $0.02 | 393,537 |
| 2023-02-16 | $0.04 | $0.04 | 152,557 |
| 2023-02-15 | $0.06 | $0.06 | 0 |
| 2023-02-14 | $0.06 | $0.06 | 0 |
| 2023-02-13 | $0.06 | $0.06 | 103 |
| 2023-02-10 | $0.06 | $0.06 | 10,230 |
| 2023-02-09 | $0.04 | $0.04 | 3,055 |
| 2023-02-08 | $0.05 | $0.05 | 89,452 |
| 2023-02-07 | $0.05 | $0.05 | 49,700 |
| 2023-02-06 | $0.05 | $0.05 | 0 |
| 2023-02-03 | $0.05 | $0.05 | 385,700 |
| 2023-02-02 | $0.05 | $0.05 | 0 |
| 2023-02-01 | $0.05 | $0.05 | 28,000 |
| 2023-01-31 | $0.06 | $0.06 | 18,000 |
| 2023-01-30 | $0.06 | $0.06 | 20,000 |
| 2023-01-27 | $0.06 | $0.06 | 52,113 |
| 2023-01-26 | $0.05 | $0.05 | 15,100 |
| 2023-01-25 | $0.05 | $0.05 | 0 |
| 2023-01-24 | $0.05 | $0.05 | 200 |
| 2023-01-23 | $0.06 | $0.06 | 0 |
| 2023-01-20 | $0.06 | $0.06 | 200 |
| 2023-01-19 | $0.05 | $0.05 | 20,000 |
| 2023-01-18 | $0.06 | $0.06 | 2,000 |
| 2023-01-17 | $0.06 | $0.06 | 31,500 |
| 2023-01-13 | $0.06 | $0.06 | 5,500 |
| 2023-01-12 | $0.06 | $0.06 | 702 |
| 2023-01-11 | $0.06 | $0.06 | 17,700 |
| 2023-01-10 | $0.07 | $0.07 | 8,500 |
| 2023-01-09 | $0.07 | $0.07 | 1,000 |
| 2023-01-06 | $0.07 | $0.07 | 34,650 |
| 2023-01-05 | $0.07 | $0.07 | 160,496 |
| 2023-01-04 | $0.06 | $0.06 | 116,237 |
| 2023-01-03 | $0.07 | $0.07 | 1,000 |