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
- 2006-09-06 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 | $0.56 | $0.56 | 58,400 | — | — |
| 2023-12-28 | $0.57 | $0.57 | 24,600 | — | — |
| 2023-12-27 | $0.57 | $0.57 | 49,900 | — | — |
| 2023-12-26 | $0.56 | $0.56 | 24,000 | — | — |
| 2023-12-22 | $0.57 | $0.57 | 14,000 | — | — |
| 2023-12-21 | $0.56 | $0.56 | 40,200 | — | — |
| 2023-12-20 | $0.58 | $0.58 | 20,000 | — | — |
| 2023-12-19 | $0.56 | $0.56 | 58,400 | — | — |
| 2023-12-18 | $0.55 | $0.55 | 62,400 | — | — |
| 2023-12-15 | $0.55 | $0.55 | 193,300 | — | — |
| 2023-12-14 | $0.56 | $0.56 | 43,600 | — | — |
| 2023-12-13 | $0.56 | $0.56 | 153,700 | — | — |
| 2023-12-12 | $0.53 | $0.53 | 82,000 | — | — |
| 2023-12-11 | $0.51 | $0.51 | 46,600 | — | — |
| 2023-12-08 | $0.53 | $0.53 | 18,900 | — | — |
| 2023-12-07 | $0.53 | $0.53 | 45,400 | — | — |
| 2023-12-06 | $0.54 | $0.54 | 34,700 | — | — |
| 2023-12-05 | $0.53 | $0.53 | 39,900 | — | — |
| 2023-12-04 | $0.54 | $0.54 | 43,100 | — | — |
| 2023-12-01 | $0.54 | $0.54 | 31,700 | — | — |
| 2023-11-30 | $0.54 | $0.54 | 46,800 | — | — |
| 2023-11-29 | $0.54 | $0.54 | 39,800 | — | — |
| 2023-11-28 | $0.56 | $0.56 | 51,500 | — | — |
| 2023-11-27 | $0.53 | $0.53 | 39,400 | — | — |
| 2023-11-24 | $0.54 | $0.54 | 21,500 | — | — |
| 2023-11-22 | $0.53 | $0.53 | 14,500 | — | — |
| 2023-11-21 | $0.52 | $0.52 | 27,800 | — | — |
| 2023-11-20 | $0.50 | $0.50 | 33,200 | — | — |
| 2023-11-17 | $0.52 | $0.52 | 5,000 | — | — |
| 2023-11-16 | $0.51 | $0.51 | 52,800 | — | — |
| 2023-11-15 | $0.52 | $0.52 | 23,500 | — | — |
| 2023-11-14 | $0.51 | $0.51 | 80,700 | — | — |
| 2023-11-13 | $0.51 | $0.51 | 73,600 | — | — |
| 2023-11-10 | $0.51 | $0.51 | 44,500 | — | — |
| 2023-11-09 | $0.50 | $0.50 | 29,700 | — | — |
| 2023-11-08 | $0.50 | $0.50 | 44,700 | — | — |
| 2023-11-07 | $0.51 | $0.51 | 27,100 | — | — |
| 2023-11-06 | $0.51 | $0.51 | 30,200 | — | — |
| 2023-11-03 | $0.53 | $0.53 | 40,100 | — | — |
| 2023-11-02 | $0.52 | $0.52 | 15,200 | — | — |
| 2023-11-01 | $0.51 | $0.51 | 14,000 | — | — |
| 2023-10-31 | $0.51 | $0.51 | 10,700 | — | — |
| 2023-10-30 | $0.52 | $0.52 | 49,800 | — | — |
| 2023-10-27 | $0.52 | $0.52 | 33,100 | — | — |
| 2023-10-26 | $0.51 | $0.51 | 61,600 | — | — |
| 2023-10-25 | $0.52 | $0.52 | 8,900 | — | — |
| 2023-10-24 | $0.51 | $0.51 | 53,400 | — | — |
| 2023-10-23 | $0.52 | $0.52 | 38,700 | — | — |
| 2023-10-20 | $0.55 | $0.55 | 83,500 | — | — |
| 2023-10-19 | $0.54 | $0.54 | 99,300 | — | — |
| 2023-10-18 | $0.56 | $0.56 | 19,600 | — | — |
| 2023-10-17 | $0.56 | $0.56 | 72,400 | — | — |
| 2023-10-16 | $0.55 | $0.55 | 92,400 | — | — |
| 2023-10-13 | $0.56 | $0.56 | 22,600 | — | — |
| 2023-10-12 | $0.57 | $0.57 | 15,500 | — | — |
| 2023-10-11 | $0.55 | $0.55 | 35,900 | — | — |
| 2023-10-10 | $0.57 | $0.57 | 96,000 | — | — |
| 2023-10-09 | $0.58 | $0.58 | 23,600 | — | — |
| 2023-10-06 | $0.57 | $0.57 | 38,200 | — | — |
| 2023-10-05 | $0.56 | $0.56 | 64,000 | — | — |
| 2023-10-04 | $0.57 | $0.57 | 63,100 | — | — |
| 2023-10-03 | $0.52 | $0.52 | 14,900 | — | — |
| 2023-10-02 | $0.54 | $0.54 | 31,700 | — | — |
| 2023-09-29 | $0.54 | $0.54 | 31,300 | — | — |
| 2023-09-28 | $0.55 | $0.55 | 21,600 | — | — |
| 2023-09-27 | $0.56 | $0.56 | 18,800 | — | — |
| 2023-09-26 | $0.57 | $0.57 | 9,000 | — | — |
| 2023-09-25 | $0.57 | $0.57 | 48,900 | — | — |
| 2023-09-22 | $0.58 | $0.58 | 30,700 | — | — |
| 2023-09-21 | $0.58 | $0.58 | 99,200 | — | — |
| 2023-09-20 | $0.55 | $0.55 | 9,300 | — | — |
| 2023-09-19 | $0.56 | $0.56 | 36,800 | — | — |
| 2023-09-18 | $0.59 | $0.59 | 20,400 | — | — |
| 2023-09-15 | $0.59 | $0.59 | 110,300 | — | — |
| 2023-09-14 | $0.60 | $0.60 | 27,700 | — | — |
| 2023-09-13 | $0.59 | $0.59 | 21,800 | — | — |
| 2023-09-12 | $0.59 | $0.59 | 63,500 | — | — |
| 2023-09-11 | $0.58 | $0.58 | 46,000 | — | — |
| 2023-09-08 | $0.59 | $0.59 | 56,800 | — | — |
| 2023-09-07 | $0.61 | $0.61 | 6,100 | — | — |
| 2023-09-06 | $0.60 | $0.60 | 34,900 | — | — |
| 2023-09-05 | $0.59 | $0.59 | 68,100 | — | — |
| 2023-09-01 | $0.58 | $0.58 | 21,700 | — | — |
| 2023-08-31 | $0.59 | $0.59 | 41,600 | — | — |
| 2023-08-30 | $0.56 | $0.56 | 76,500 | — | — |
| 2023-08-29 | $0.59 | $0.59 | 13,400 | — | — |
| 2023-08-28 | $0.60 | $0.60 | 87,800 | — | — |
| 2023-08-25 | $0.60 | $0.60 | 3,600 | — | — |
| 2023-08-24 | $0.61 | $0.61 | 27,100 | — | — |
| 2023-08-23 | $0.61 | $0.61 | 4,900 | — | — |
| 2023-08-22 | $0.62 | $0.62 | 60,700 | — | — |
| 2023-08-21 | $0.61 | $0.61 | 31,400 | — | — |
| 2023-08-18 | $0.61 | $0.61 | 16,700 | — | — |
| 2023-08-17 | $0.61 | $0.61 | 30,600 | — | — |
| 2023-08-16 | $0.61 | $0.61 | 14,000 | — | — |
| 2023-08-15 | $0.61 | $0.61 | 39,700 | — | — |
| 2023-08-14 | $0.62 | $0.62 | 16,400 | — | — |
| 2023-08-11 | $0.62 | $0.62 | 72,400 | — | — |
| 2023-08-10 | $0.60 | $0.60 | 12,600 | — | — |
| 2023-08-09 | $0.59 | $0.59 | 31,000 | — | — |
| 2023-08-08 | $0.55 | $0.55 | 83,400 | — | — |
| 2023-08-07 | $0.55 | $0.55 | 66,400 | — | — |
| 2023-08-04 | $0.59 | $0.59 | 38,700 | — | — |
| 2023-08-03 | $0.61 | $0.61 | 46,000 | — | — |
| 2023-08-02 | $0.61 | $0.61 | 208,900 | — | — |
| 2023-08-01 | $0.54 | $0.54 | 21,700 | — | — |
| 2023-07-31 | $0.52 | $0.52 | 47,600 | — | — |
| 2023-07-28 | $0.54 | $0.54 | 57,600 | — | — |
| 2023-07-27 | $0.50 | $0.50 | 108,000 | — | — |
| 2023-07-26 | $0.53 | $0.53 | 46,300 | — | — |
| 2023-07-25 | $0.53 | $0.53 | 60,700 | — | — |
| 2023-07-24 | $0.53 | $0.53 | 67,200 | — | — |
| 2023-07-21 | $0.56 | $0.56 | 25,700 | — | — |
| 2023-07-20 | $0.58 | $0.58 | 44,100 | — | — |
| 2023-07-19 | $0.59 | $0.59 | 26,600 | — | — |
| 2023-07-18 | $0.59 | $0.59 | 10,600 | — | — |
| 2023-07-17 | $0.56 | $0.56 | 68,600 | — | — |
| 2023-07-14 | $0.56 | $0.56 | 14,200 | — | — |
| 2023-07-13 | $0.57 | $0.57 | 26,300 | — | — |
| 2023-07-12 | $0.55 | $0.55 | 30,900 | — | — |
| 2023-07-11 | $0.54 | $0.54 | 72,300 | — | — |
| 2023-07-10 | $0.55 | $0.55 | 72,000 | — | — |
| 2023-07-07 | $0.60 | $0.60 | 55,100 | — | — |
| 2023-07-06 | $0.56 | $0.56 | 64,200 | — | — |
| 2023-07-05 | $0.55 | $0.55 | 83,600 | — | — |
| 2023-07-03 | $0.56 | $0.56 | 34,900 | — | — |
| 2023-06-30 | $0.57 | $0.57 | 28,700 | — | — |
| 2023-06-29 | $0.55 | $0.55 | 35,000 | — | — |
| 2023-06-28 | $0.53 | $0.53 | 13,400 | — | — |
| 2023-06-27 | $0.53 | $0.53 | 26,900 | — | — |
| 2023-06-26 | $0.53 | $0.53 | 51,900 | — | — |
| 2023-06-23 | $0.53 | $0.53 | 102,900 | — | — |
| 2023-06-22 | $0.54 | $0.54 | 374,800 | — | — |
| 2023-06-21 | $0.57 | $0.57 | 34,500 | — | — |
| 2023-06-20 | $0.56 | $0.56 | 73,200 | — | — |
| 2023-06-16 | $0.58 | $0.58 | 15,200 | — | — |
| 2023-06-15 | $0.59 | $0.59 | 37,900 | — | — |
| 2023-06-14 | $0.55 | $0.55 | 51,600 | — | — |
| 2023-06-13 | $0.54 | $0.54 | 124,900 | — | — |
| 2023-06-12 | $0.60 | $0.60 | 32,700 | — | — |
| 2023-06-09 | $0.58 | $0.58 | 14,500 | — | — |
| 2023-06-08 | $0.57 | $0.57 | 72,400 | — | — |
| 2023-06-07 | $0.58 | $0.58 | 15,200 | — | — |
| 2023-06-06 | $0.58 | $0.58 | 21,500 | — | — |
| 2023-06-05 | $0.57 | $0.57 | 57,700 | — | — |
| 2023-06-02 | $0.59 | $0.59 | 21,100 | — | — |
| 2023-06-01 | $0.58 | $0.58 | 16,500 | — | — |
| 2023-05-31 | $0.56 | $0.56 | 30,200 | — | — |
| 2023-05-30 | $0.56 | $0.56 | 156,700 | — | — |
| 2023-05-26 | $0.59 | $0.59 | 14,700 | — | — |
| 2023-05-25 | $0.59 | $0.59 | 53,300 | — | — |
| 2023-05-24 | $0.60 | $0.60 | 23,700 | — | — |
| 2023-05-23 | $0.61 | $0.61 | 14,100 | — | — |
| 2023-05-22 | $0.61 | $0.61 | 26,200 | — | — |
| 2023-05-19 | $0.61 | $0.61 | 21,500 | — | — |
| 2023-05-18 | $0.61 | $0.61 | 15,300 | — | — |
| 2023-05-17 | $0.62 | $0.62 | 47,600 | — | — |
| 2023-05-16 | $0.63 | $0.63 | 13,800 | — | — |
| 2023-05-15 | $0.62 | $0.62 | 26,100 | — | — |
| 2023-05-12 | $0.63 | $0.63 | 39,700 | — | — |
| 2023-05-11 | $0.63 | $0.63 | 54,000 | — | — |
| 2023-05-10 | $0.62 | $0.62 | 24,500 | — | — |
| 2023-05-09 | $0.62 | $0.62 | 32,700 | — | — |
| 2023-05-08 | $0.61 | $0.61 | 44,600 | — | — |
| 2023-05-05 | $0.63 | $0.63 | 27,900 | — | — |
| 2023-05-04 | $0.64 | $0.64 | 41,400 | — | — |
| 2023-05-03 | $0.61 | $0.61 | 58,800 | — | — |
| 2023-05-02 | $0.62 | $0.62 | 44,400 | — | — |
| 2023-05-01 | $0.61 | $0.61 | 99,600 | — | — |
| 2023-04-28 | $0.60 | $0.60 | 126,400 | — | — |
| 2023-04-27 | $0.63 | $0.63 | 50,900 | — | — |
| 2023-04-26 | $0.63 | $0.63 | 45,500 | — | — |
| 2023-04-25 | $0.63 | $0.63 | 167,900 | — | — |
| 2023-04-24 | $0.64 | $0.64 | 48,900 | — | — |
| 2023-04-21 | $0.65 | $0.65 | 92,000 | — | — |
| 2023-04-20 | $0.65 | $0.65 | 25,100 | — | — |
| 2023-04-19 | $0.65 | $0.65 | 39,800 | — | — |
| 2023-04-18 | $0.65 | $0.65 | 35,400 | — | — |
| 2023-04-17 | $0.65 | $0.65 | 69,300 | — | — |
| 2023-04-14 | $0.66 | $0.66 | 30,700 | — | — |
| 2023-04-13 | $0.65 | $0.65 | 51,400 | — | — |
| 2023-04-12 | $0.65 | $0.65 | 35,300 | — | — |
| 2023-04-11 | $0.66 | $0.66 | 124,800 | — | — |
| 2023-04-10 | $0.64 | $0.64 | 51,200 | — | — |
| 2023-04-06 | $0.65 | $0.65 | 30,500 | — | — |
| 2023-04-05 | $0.67 | $0.67 | 19,300 | — | — |
| 2023-04-04 | $0.67 | $0.67 | 60,800 | — | — |
| 2023-04-03 | $0.66 | $0.66 | 31,300 | — | — |
| 2023-03-31 | $0.66 | $0.66 | 31,900 | — | — |
| 2023-03-30 | $0.64 | $0.64 | 78,300 | — | — |
| 2023-03-29 | $0.67 | $0.67 | 40,700 | — | — |
| 2023-03-28 | $0.69 | $0.69 | 56,200 | — | — |
| 2023-03-27 | $0.68 | $0.68 | 14,500 | — | — |
| 2023-03-24 | $0.68 | $0.68 | 10,400 | — | — |
| 2023-03-23 | $0.67 | $0.67 | 132,300 | — | — |
| 2023-03-22 | $0.70 | $0.70 | 62,800 | — | — |
| 2023-03-21 | $0.70 | $0.70 | 17,600 | — | — |
| 2023-03-20 | $0.68 | $0.68 | 76,800 | — | — |
| 2023-03-17 | $0.72 | $0.72 | 170,700 | — | — |
| 2023-03-16 | $0.69 | $0.69 | 92,600 | — | — |
| 2023-03-15 | $0.71 | $0.71 | 33,600 | — | — |
| 2023-03-14 | $0.71 | $0.71 | 59,800 | — | — |
| 2023-03-13 | $0.72 | $0.72 | 31,300 | — | — |
| 2023-03-10 | $0.72 | $0.72 | 39,300 | — | — |
| 2023-03-09 | $0.75 | $0.75 | 47,300 | — | — |
| 2023-03-08 | $0.76 | $0.76 | 76,000 | — | — |
| 2023-03-07 | $0.77 | $0.77 | 76,200 | — | — |
| 2023-03-06 | $0.76 | $0.76 | 75,900 | — | — |
| 2023-03-03 | $0.75 | $0.75 | 41,300 | — | — |
| 2023-03-02 | $0.74 | $0.74 | 39,300 | — | — |
| 2023-03-01 | $0.73 | $0.73 | 110,800 | — | — |
| 2023-02-28 | $0.74 | $0.74 | 100,600 | — | — |
| 2023-02-27 | $0.74 | $0.74 | 112,000 | — | — |
| 2023-02-24 | $0.74 | $0.74 | 199,800 | — | — |
| 2023-02-23 | $0.71 | $0.71 | 341,200 | — | — |
| 2023-02-22 | $0.69 | $0.69 | 173,200 | — | — |
| 2023-02-21 | $0.64 | $0.64 | 69,000 | — | — |
| 2023-02-17 | $0.64 | $0.64 | 53,200 | — | — |
| 2023-02-16 | $0.64 | $0.64 | 52,600 | — | — |
| 2023-02-15 | $0.65 | $0.65 | 40,200 | — | — |
| 2023-02-14 | $0.65 | $0.65 | 23,400 | — | — |
| 2023-02-13 | $0.65 | $0.65 | 35,500 | — | — |
| 2023-02-10 | $0.64 | $0.64 | 66,800 | — | — |
| 2023-02-09 | $0.64 | $0.64 | 82,500 | — | — |
| 2023-02-08 | $0.65 | $0.65 | 28,500 | — | — |
| 2023-02-07 | $0.64 | $0.64 | 78,700 | — | — |
| 2023-02-06 | $0.64 | $0.64 | 88,500 | — | — |
| 2023-02-03 | $0.65 | $0.65 | 124,100 | — | — |
| 2023-02-02 | $0.67 | $0.67 | 61,400 | — | — |
| 2023-02-01 | $0.67 | $0.67 | 46,800 | — | — |
| 2023-01-31 | $0.68 | $0.68 | 36,200 | — | — |
| 2023-01-30 | $0.67 | $0.67 | 89,600 | — | — |
| 2023-01-27 | $0.66 | $0.66 | 59,100 | — | — |
| 2023-01-26 | $0.66 | $0.66 | 35,700 | — | — |
| 2023-01-25 | $0.66 | $0.66 | 46,700 | — | — |
| 2023-01-24 | $0.66 | $0.66 | 49,200 | — | — |
| 2023-01-23 | $0.65 | $0.65 | 49,600 | — | — |
| 2023-01-20 | $0.66 | $0.66 | 25,000 | — | — |
| 2023-01-19 | $0.64 | $0.64 | 35,300 | — | — |
| 2023-01-18 | $0.63 | $0.63 | 172,200 | — | — |
| 2023-01-17 | $0.66 | $0.66 | 82,600 | — | — |
| 2023-01-13 | $0.67 | $0.67 | 35,300 | — | — |
| 2023-01-12 | $0.67 | $0.67 | 120,600 | — | — |
| 2023-01-11 | $0.66 | $0.66 | 56,000 | — | — |
| 2023-01-10 | $0.66 | $0.66 | 68,100 | — | — |
| 2023-01-09 | $0.64 | $0.64 | 133,000 | — | — |
| 2023-01-06 | $0.67 | $0.67 | 81,400 | — | — |
| 2023-01-05 | $0.67 | $0.67 | 63,700 | — | — |
| 2023-01-04 | $0.66 | $0.66 | 76,200 | — | — |
| 2023-01-03 | $0.64 | $0.64 | 62,400 | — | — |