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
- 2007-01-03 to 2026-08-27
- 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 | $0.07 | $0.07 | 1,059,400 |
| 2023-12-28 | $0.07 | $0.07 | 1,594,300 |
| 2023-12-27 | $0.08 | $0.08 | 2,860,300 |
| 2023-12-26 | $0.08 | $0.08 | 2,411,300 |
| 2023-12-22 | $0.07 | $0.07 | 1,433,500 |
| 2023-12-21 | $0.07 | $0.07 | 1,046,700 |
| 2023-12-20 | $0.07 | $0.07 | 2,116,900 |
| 2023-12-19 | $0.08 | $0.08 | 5,504,400 |
| 2023-12-18 | $0.07 | $0.07 | 3,338,300 |
| 2023-12-15 | $0.07 | $0.07 | 4,316,800 |
| 2023-12-14 | $0.06 | $0.06 | 868,600 |
| 2023-12-13 | $0.06 | $0.06 | 904,600 |
| 2023-12-12 | $0.06 | $0.06 | 618,900 |
| 2023-12-11 | $0.06 | $0.06 | 505,100 |
| 2023-12-08 | $0.06 | $0.06 | 976,500 |
| 2023-12-07 | $0.06 | $0.06 | 922,900 |
| 2023-12-06 | $0.07 | $0.07 | 2,954,200 |
| 2023-12-05 | $0.06 | $0.06 | 1,166,400 |
| 2023-12-04 | $0.06 | $0.06 | 780,400 |
| 2023-12-01 | $0.06 | $0.06 | 500,400 |
| 2023-11-30 | $0.06 | $0.06 | 1,293,000 |
| 2023-11-29 | $0.06 | $0.06 | 687,400 |
| 2023-11-28 | $0.06 | $0.06 | 550,100 |
| 2023-11-27 | $0.06 | $0.06 | 1,022,700 |
| 2023-11-24 | $0.06 | $0.06 | 578,500 |
| 2023-11-22 | $0.06 | $0.06 | 1,820,000 |
| 2023-11-21 | $0.06 | $0.06 | 1,050,700 |
| 2023-11-20 | $0.06 | $0.06 | 2,244,800 |
| 2023-11-17 | $0.06 | $0.06 | 1,999,500 |
| 2023-11-16 | $0.06 | $0.06 | 1,144,500 |
| 2023-11-15 | $0.05 | $0.05 | 4,738,600 |
| 2023-11-14 | $0.05 | $0.05 | 3,271,700 |
| 2023-11-13 | $0.05 | $0.05 | 4,610,900 |
| 2023-11-10 | $0.05 | $0.05 | 3,516,500 |
| 2023-11-09 | $0.06 | $0.06 | 2,416,800 |
| 2023-11-08 | $0.06 | $0.06 | 2,074,500 |
| 2023-11-07 | $0.06 | $0.06 | 2,205,500 |
| 2023-11-06 | $0.06 | $0.06 | 1,572,400 |
| 2023-11-03 | $0.06 | $0.06 | 1,312,100 |
| 2023-11-02 | $0.06 | $0.06 | 1,838,900 |
| 2023-11-01 | $0.06 | $0.06 | 1,191,400 |
| 2023-10-31 | $0.06 | $0.06 | 1,352,100 |
| 2023-10-30 | $0.06 | $0.06 | 1,524,600 |
| 2023-10-27 | $0.06 | $0.06 | 1,098,500 |
| 2023-10-26 | $0.07 | $0.07 | 1,472,700 |
| 2023-10-25 | $0.07 | $0.07 | 1,259,500 |
| 2023-10-24 | $0.07 | $0.07 | 803,300 |
| 2023-10-23 | $0.07 | $0.07 | 1,201,400 |
| 2023-10-20 | $0.07 | $0.07 | 870,300 |
| 2023-10-19 | $0.07 | $0.07 | 1,432,600 |
| 2023-10-18 | $0.08 | $0.08 | 1,641,900 |
| 2023-10-17 | $0.08 | $0.08 | 2,600,700 |
| 2023-10-16 | $0.07 | $0.07 | 2,303,100 |
| 2023-10-13 | $0.08 | $0.08 | 856,600 |
| 2023-10-12 | $0.08 | $0.08 | 696,200 |
| 2023-10-11 | $0.07 | $0.07 | 564,300 |
| 2023-10-10 | $0.07 | $0.07 | 1,549,400 |
| 2023-10-09 | $0.07 | $0.07 | 6,751,300 |
| 2023-10-06 | $0.09 | $0.09 | 1,619,900 |
| 2023-10-05 | $0.09 | $0.09 | 1,230,900 |
| 2023-10-04 | $0.09 | $0.09 | 1,008,300 |
| 2023-10-03 | $0.09 | $0.09 | 2,089,900 |
| 2023-10-02 | $0.08 | $0.08 | 761,400 |
| 2023-09-29 | $0.08 | $0.08 | 526,100 |
| 2023-09-28 | $0.08 | $0.08 | 2,517,700 |
| 2023-09-27 | $0.07 | $0.07 | 421,300 |
| 2023-09-26 | $0.07 | $0.07 | 1,728,600 |
| 2023-09-25 | $0.07 | $0.07 | 406,200 |
| 2023-09-22 | $0.07 | $0.07 | 680,000 |
| 2023-09-21 | $0.07 | $0.07 | 535,800 |
| 2023-09-20 | $0.07 | $0.07 | 702,100 |
| 2023-09-19 | $0.07 | $0.07 | 979,000 |
| 2023-09-18 | $0.07 | $0.07 | 1,433,200 |
| 2023-09-15 | $0.08 | $0.08 | 3,161,800 |
| 2023-09-14 | $0.08 | $0.08 | 7,602,500 |
| 2023-09-13 | $0.05 | $0.05 | 738,200 |
| 2023-09-12 | $0.05 | $0.05 | 2,727,200 |
| 2023-09-11 | $0.05 | $0.05 | 2,389,400 |
| 2023-09-08 | $0.05 | $0.05 | 1,686,400 |
| 2023-09-07 | $0.05 | $0.05 | 1,594,400 |
| 2023-09-06 | $0.06 | $0.06 | 1,370,100 |
| 2023-09-05 | $0.06 | $0.06 | 1,164,400 |
| 2023-09-01 | $0.06 | $0.06 | 2,254,000 |
| 2023-08-31 | $0.06 | $0.06 | 1,950,700 |
| 2023-08-30 | $0.06 | $0.06 | 1,480,800 |
| 2023-08-29 | $0.07 | $0.07 | 1,337,900 |
| 2023-08-28 | $0.07 | $0.07 | 1,737,900 |
| 2023-08-25 | $0.07 | $0.07 | 3,497,300 |
| 2023-08-24 | $0.07 | $0.07 | 1,746,000 |
| 2023-08-23 | $0.07 | $0.07 | 1,073,500 |
| 2023-08-22 | $0.07 | $0.07 | 656,900 |
| 2023-08-21 | $0.07 | $0.07 | 759,600 |
| 2023-08-18 | $0.07 | $0.07 | 535,000 |
| 2023-08-17 | $0.07 | $0.07 | 511,800 |
| 2023-08-16 | $0.07 | $0.07 | 439,700 |
| 2023-08-15 | $0.07 | $0.07 | 977,500 |
| 2023-08-14 | $0.07 | $0.07 | 669,400 |
| 2023-08-11 | $0.07 | $0.07 | 3,731,600 |
| 2023-08-10 | $0.08 | $0.08 | 3,988,000 |
| 2023-08-09 | $0.07 | $0.07 | 627,800 |
| 2023-08-08 | $0.07 | $0.07 | 140,300 |
| 2023-08-07 | $0.07 | $0.07 | 327,700 |
| 2023-08-04 | $0.07 | $0.07 | 495,100 |
| 2023-08-03 | $0.07 | $0.07 | 313,700 |
| 2023-08-02 | $0.07 | $0.07 | 1,066,400 |
| 2023-08-01 | $0.07 | $0.07 | 691,900 |
| 2023-07-31 | $0.07 | $0.07 | 469,100 |
| 2023-07-28 | $0.07 | $0.07 | 830,600 |
| 2023-07-27 | $0.07 | $0.07 | 532,500 |
| 2023-07-26 | $0.07 | $0.07 | 333,500 |
| 2023-07-25 | $0.07 | $0.07 | 311,100 |
| 2023-07-24 | $0.07 | $0.07 | 379,900 |
| 2023-07-21 | $0.07 | $0.07 | 605,700 |
| 2023-07-20 | $0.07 | $0.07 | 408,500 |
| 2023-07-19 | $0.07 | $0.07 | 1,034,000 |
| 2023-07-18 | $0.07 | $0.07 | 2,314,100 |
| 2023-07-17 | $0.06 | $0.06 | 787,000 |
| 2023-07-14 | $0.06 | $0.06 | 1,650,200 |
| 2023-07-13 | $0.06 | $0.06 | 2,378,500 |
| 2023-07-12 | $0.06 | $0.06 | 2,973,700 |
| 2023-07-11 | $0.06 | $0.06 | 2,508,100 |
| 2023-07-10 | $0.06 | $0.06 | 1,850,300 |
| 2023-07-07 | $0.06 | $0.06 | 1,355,300 |
| 2023-07-06 | $0.06 | $0.06 | 1,381,000 |
| 2023-07-05 | $0.07 | $0.07 | 1,419,800 |
| 2023-07-03 | $0.07 | $0.07 | 724,800 |
| 2023-06-30 | $0.07 | $0.07 | 834,300 |
| 2023-06-29 | $0.06 | $0.06 | 628,300 |
| 2023-06-28 | $0.07 | $0.07 | 1,112,100 |
| 2023-06-27 | $0.07 | $0.07 | 864,400 |
| 2023-06-26 | $0.07 | $0.07 | 686,500 |
| 2023-06-23 | $0.07 | $0.07 | 1,174,300 |
| 2023-06-22 | $0.07 | $0.07 | 557,300 |
| 2023-06-21 | $0.07 | $0.07 | 753,400 |
| 2023-06-20 | $0.08 | $0.08 | 1,002,200 |
| 2023-06-16 | $0.08 | $0.08 | 852,400 |
| 2023-06-15 | $0.08 | $0.08 | 594,600 |
| 2023-06-14 | $0.08 | $0.08 | 580,600 |
| 2023-06-13 | $0.08 | $0.08 | 1,345,000 |
| 2023-06-12 | $0.09 | $0.09 | 1,305,500 |
| 2023-06-09 | $0.08 | $0.08 | 605,500 |
| 2023-06-08 | $0.07 | $0.07 | 1,334,200 |
| 2023-06-07 | $0.06 | $0.06 | 2,178,300 |
| 2023-06-06 | $0.06 | $0.06 | 2,495,800 |
| 2023-06-05 | $0.06 | $0.06 | 2,316,300 |
| 2023-06-02 | $0.07 | $0.07 | 1,362,300 |
| 2023-06-01 | $0.07 | $0.07 | 2,755,300 |
| 2023-05-31 | $0.07 | $0.07 | 2,084,500 |
| 2023-05-30 | $0.07 | $0.07 | 1,664,100 |
| 2023-05-26 | $0.09 | $0.09 | 1,437,600 |
| 2023-05-25 | $0.08 | $0.08 | 889,600 |
| 2023-05-24 | $0.08 | $0.08 | 1,407,400 |
| 2023-05-23 | $0.08 | $0.08 | 1,632,000 |
| 2023-05-22 | $0.09 | $0.09 | 1,269,000 |
| 2023-05-19 | $0.09 | $0.09 | 996,300 |
| 2023-05-18 | $0.09 | $0.09 | 1,261,300 |
| 2023-05-17 | $0.08 | $0.08 | 529,000 |
| 2023-05-16 | $0.09 | $0.09 | 606,400 |
| 2023-05-15 | $0.09 | $0.09 | 744,100 |
| 2023-05-12 | $0.09 | $0.09 | 436,400 |
| 2023-05-11 | $0.09 | $0.09 | 623,000 |
| 2023-05-10 | $0.08 | $0.08 | 559,400 |
| 2023-05-09 | $0.09 | $0.09 | 746,200 |
| 2023-05-08 | $0.09 | $0.09 | 676,100 |
| 2023-05-05 | $0.09 | $0.09 | 431,300 |
| 2023-05-04 | $0.09 | $0.09 | 694,500 |
| 2023-05-03 | $0.09 | $0.09 | 1,121,800 |
| 2023-05-02 | $0.10 | $0.10 | 427,900 |
| 2023-05-01 | $0.10 | $0.10 | 373,200 |
| 2023-04-28 | $0.10 | $0.10 | 537,800 |
| 2023-04-27 | $0.10 | $0.10 | 2,068,100 |
| 2023-04-26 | $0.11 | $0.11 | 866,200 |
| 2023-04-25 | $0.11 | $0.11 | 1,473,400 |
| 2023-04-24 | $0.10 | $0.10 | 1,100,100 |
| 2023-04-21 | $0.09 | $0.09 | 313,400 |
| 2023-04-20 | $0.09 | $0.09 | 337,100 |
| 2023-04-19 | $0.09 | $0.09 | 293,100 |
| 2023-04-18 | $0.09 | $0.09 | 290,100 |
| 2023-04-17 | $0.09 | $0.09 | 411,700 |
| 2023-04-14 | $0.09 | $0.09 | 593,300 |
| 2023-04-13 | $0.09 | $0.09 | 1,034,300 |
| 2023-04-12 | $0.09 | $0.09 | 753,000 |
| 2023-04-11 | $0.09 | $0.09 | 593,500 |
| 2023-04-10 | $0.09 | $0.09 | 556,200 |
| 2023-04-06 | $0.09 | $0.09 | 806,800 |
| 2023-04-05 | $0.09 | $0.09 | 506,500 |
| 2023-04-04 | $0.09 | $0.09 | 489,800 |
| 2023-04-03 | $0.09 | $0.09 | 393,400 |
| 2023-03-31 | $0.09 | $0.09 | 220,800 |
| 2023-03-30 | $0.09 | $0.09 | 432,200 |
| 2023-03-29 | $0.08 | $0.08 | 269,400 |
| 2023-03-28 | $0.09 | $0.09 | 394,900 |
| 2023-03-27 | $0.08 | $0.08 | 416,900 |
| 2023-03-24 | $0.08 | $0.08 | 667,800 |
| 2023-03-23 | $0.08 | $0.08 | 463,200 |
| 2023-03-22 | $0.09 | $0.09 | 195,900 |
| 2023-03-21 | $0.08 | $0.08 | 490,200 |
| 2023-03-20 | $0.09 | $0.09 | 649,300 |
| 2023-03-17 | $0.09 | $0.09 | 929,200 |
| 2023-03-16 | $0.08 | $0.08 | 391,800 |
| 2023-03-15 | $0.08 | $0.08 | 431,400 |
| 2023-03-14 | $0.09 | $0.09 | 439,800 |
| 2023-03-13 | $0.09 | $0.09 | 2,310,600 |
| 2023-03-10 | $0.08 | $0.08 | 452,300 |
| 2023-03-09 | $0.08 | $0.08 | 352,300 |
| 2023-03-08 | $0.08 | $0.08 | 935,000 |
| 2023-03-07 | $0.09 | $0.09 | 787,500 |
| 2023-03-06 | $0.09 | $0.09 | 538,600 |
| 2023-03-03 | $0.09 | $0.09 | 524,600 |
| 2023-03-02 | $0.09 | $0.09 | 232,700 |
| 2023-03-01 | $0.09 | $0.09 | 513,300 |
| 2023-02-28 | $0.09 | $0.09 | 1,459,000 |
| 2023-02-27 | $0.10 | $0.10 | 1,022,700 |
| 2023-02-24 | $0.10 | $0.10 | 873,600 |
| 2023-02-23 | $0.10 | $0.10 | 847,800 |
| 2023-02-22 | $0.11 | $0.11 | 1,622,300 |
| 2023-02-21 | $0.11 | $0.11 | 1,647,600 |
| 2023-02-17 | $0.12 | $0.12 | 6,658,900 |
| 2023-02-16 | $0.12 | $0.12 | 7,184,400 |
| 2023-02-15 | $0.11 | $0.11 | 1,834,200 |
| 2023-02-14 | $0.09 | $0.09 | 810,100 |
| 2023-02-13 | $0.09 | $0.09 | 493,000 |
| 2023-02-10 | $0.09 | $0.09 | 361,700 |
| 2023-02-09 | $0.09 | $0.09 | 958,000 |
| 2023-02-08 | $0.08 | $0.08 | 775,600 |
| 2023-02-07 | $0.08 | $0.08 | 1,032,100 |
| 2023-02-06 | $0.08 | $0.08 | 561,600 |
| 2023-02-03 | $0.08 | $0.08 | 598,400 |
| 2023-02-02 | $0.08 | $0.08 | 695,500 |
| 2023-02-01 | $0.08 | $0.08 | 808,300 |
| 2023-01-31 | $0.08 | $0.08 | 854,100 |
| 2023-01-30 | $0.08 | $0.08 | 475,900 |
| 2023-01-27 | $0.08 | $0.08 | 679,400 |
| 2023-01-26 | $0.08 | $0.08 | 461,000 |
| 2023-01-25 | $0.08 | $0.08 | 284,500 |
| 2023-01-24 | $0.08 | $0.08 | 359,200 |
| 2023-01-23 | $0.08 | $0.08 | 434,100 |
| 2023-01-20 | $0.08 | $0.08 | 1,354,700 |
| 2023-01-19 | $0.08 | $0.08 | 566,800 |
| 2023-01-18 | $0.08 | $0.08 | 406,600 |
| 2023-01-17 | $0.08 | $0.08 | 1,091,400 |
| 2023-01-13 | $0.08 | $0.08 | 2,902,200 |
| 2023-01-12 | $0.08 | $0.08 | 856,000 |
| 2023-01-11 | $0.07 | $0.07 | 1,085,700 |
| 2023-01-10 | $0.07 | $0.07 | 602,000 |
| 2023-01-09 | $0.06 | $0.06 | 661,600 |
| 2023-01-06 | $0.06 | $0.06 | 2,334,400 |
| 2023-01-05 | $0.07 | $0.07 | 1,329,700 |
| 2023-01-04 | $0.06 | $0.06 | 1,028,500 |
| 2023-01-03 | $0.06 | $0.06 | 601,300 |