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
- 2017-11-21 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 | $0.20 | $0.20 | 7,062,500 |
| 2023-12-28 | $0.21 | $0.21 | 4,325,300 |
| 2023-12-27 | $0.22 | $0.22 | 5,095,100 |
| 2023-12-26 | $0.22 | $0.22 | 9,352,900 |
| 2023-12-22 | $0.22 | $0.22 | 4,682,400 |
| 2023-12-21 | $0.22 | $0.22 | 6,227,800 |
| 2023-12-20 | $0.21 | $0.21 | 10,756,700 |
| 2023-12-19 | $0.22 | $0.22 | 19,353,200 |
| 2023-12-18 | $0.19 | $0.19 | 16,460,300 |
| 2023-12-15 | $0.17 | $0.17 | 3,444,600 |
| 2023-12-14 | $0.17 | $0.17 | 3,388,400 |
| 2023-12-13 | $0.17 | $0.17 | 4,240,700 |
| 2023-12-12 | $0.16 | $0.16 | 2,848,000 |
| 2023-12-11 | $0.17 | $0.17 | 2,682,000 |
| 2023-12-08 | $0.17 | $0.17 | 4,826,300 |
| 2023-12-07 | $0.16 | $0.16 | 3,543,100 |
| 2023-12-06 | $0.17 | $0.17 | 3,794,600 |
| 2023-12-05 | $0.17 | $0.17 | 2,069,900 |
| 2023-12-04 | $0.17 | $0.17 | 2,880,700 |
| 2023-12-01 | $0.17 | $0.17 | 2,390,900 |
| 2023-11-30 | $0.17 | $0.17 | 2,128,700 |
| 2023-11-29 | $0.17 | $0.17 | 1,976,100 |
| 2023-11-28 | $0.17 | $0.17 | 1,679,500 |
| 2023-11-27 | $0.17 | $0.17 | 3,937,000 |
| 2023-11-24 | $0.18 | $0.18 | 1,519,500 |
| 2023-11-22 | $0.17 | $0.17 | 2,635,800 |
| 2023-11-21 | $0.17 | $0.17 | 1,539,200 |
| 2023-11-20 | $0.18 | $0.18 | 3,640,700 |
| 2023-11-17 | $0.17 | $0.17 | 2,887,800 |
| 2023-11-16 | $0.16 | $0.16 | 3,879,100 |
| 2023-11-15 | $0.17 | $0.17 | 5,273,900 |
| 2023-11-14 | $0.17 | $0.17 | 8,034,000 |
| 2023-11-13 | $0.18 | $0.18 | 3,413,300 |
| 2023-11-10 | $0.18 | $0.18 | 2,194,900 |
| 2023-11-09 | $0.18 | $0.18 | 2,715,800 |
| 2023-11-08 | $0.18 | $0.18 | 2,657,100 |
| 2023-11-07 | $0.19 | $0.19 | 4,875,900 |
| 2023-11-06 | $0.19 | $0.19 | 4,176,900 |
| 2023-11-03 | $0.19 | $0.19 | 6,401,400 |
| 2023-11-02 | $0.18 | $0.18 | 2,908,000 |
| 2023-11-01 | $0.17 | $0.17 | 4,874,400 |
| 2023-10-31 | $0.17 | $0.17 | 5,589,500 |
| 2023-10-30 | $0.15 | $0.15 | 2,828,100 |
| 2023-10-27 | $0.16 | $0.16 | 2,501,400 |
| 2023-10-26 | $0.16 | $0.16 | 2,512,600 |
| 2023-10-25 | $0.16 | $0.16 | 3,735,300 |
| 2023-10-24 | $0.16 | $0.16 | 4,511,100 |
| 2023-10-23 | $0.17 | $0.17 | 2,194,600 |
| 2023-10-20 | $0.17 | $0.17 | 2,364,000 |
| 2023-10-19 | $0.17 | $0.17 | 3,691,700 |
| 2023-10-18 | $0.17 | $0.17 | 2,115,800 |
| 2023-10-17 | $0.17 | $0.17 | 4,184,400 |
| 2023-10-16 | $0.17 | $0.17 | 2,711,900 |
| 2023-10-13 | $0.17 | $0.17 | 1,683,900 |
| 2023-10-12 | $0.18 | $0.18 | 2,104,300 |
| 2023-10-11 | $0.18 | $0.18 | 2,695,800 |
| 2023-10-10 | $0.17 | $0.17 | 2,494,400 |
| 2023-10-09 | $0.17 | $0.17 | 1,786,400 |
| 2023-10-06 | $0.17 | $0.17 | 3,538,100 |
| 2023-10-05 | $0.16 | $0.16 | 5,721,900 |
| 2023-10-04 | $0.16 | $0.16 | 3,352,900 |
| 2023-10-03 | $0.16 | $0.16 | 2,409,000 |
| 2023-10-02 | $0.17 | $0.17 | 3,155,500 |
| 2023-09-29 | $0.17 | $0.17 | 1,834,100 |
| 2023-09-28 | $0.17 | $0.17 | 2,801,000 |
| 2023-09-27 | $0.17 | $0.17 | 2,129,400 |
| 2023-09-26 | $0.17 | $0.17 | 1,789,100 |
| 2023-09-25 | $0.17 | $0.17 | 3,543,300 |
| 2023-09-22 | $0.17 | $0.17 | 2,413,100 |
| 2023-09-21 | $0.17 | $0.17 | 3,586,700 |
| 2023-09-20 | $0.17 | $0.17 | 2,856,400 |
| 2023-09-19 | $0.18 | $0.18 | 2,874,200 |
| 2023-09-18 | $0.17 | $0.17 | 3,554,400 |
| 2023-09-15 | $0.16 | $0.16 | 7,667,200 |
| 2023-09-14 | $0.17 | $0.17 | 5,320,300 |
| 2023-09-13 | $0.18 | $0.18 | 2,923,100 |
| 2023-09-12 | $0.18 | $0.18 | 2,800,200 |
| 2023-09-11 | $0.18 | $0.18 | 3,018,500 |
| 2023-09-08 | $0.18 | $0.18 | 1,842,700 |
| 2023-09-07 | $0.18 | $0.18 | 3,659,100 |
| 2023-09-06 | $0.18 | $0.18 | 2,212,400 |
| 2023-09-05 | $0.19 | $0.19 | 3,022,400 |
| 2023-09-01 | $0.19 | $0.19 | 2,828,000 |
| 2023-08-31 | $0.19 | $0.19 | 3,406,000 |
| 2023-08-30 | $0.19 | $0.19 | 2,031,800 |
| 2023-08-29 | $0.19 | $0.19 | 3,410,900 |
| 2023-08-28 | $0.18 | $0.18 | 2,350,600 |
| 2023-08-25 | $0.18 | $0.18 | 3,661,800 |
| 2023-08-24 | $0.19 | $0.19 | 2,477,600 |
| 2023-08-23 | $0.19 | $0.19 | 4,807,100 |
| 2023-08-22 | $0.18 | $0.18 | 4,461,600 |
| 2023-08-21 | $0.19 | $0.19 | 3,376,500 |
| 2023-08-18 | $0.19 | $0.19 | 7,441,200 |
| 2023-08-17 | $0.19 | $0.19 | 3,099,900 |
| 2023-08-16 | $0.20 | $0.20 | 4,411,100 |
| 2023-08-15 | $0.20 | $0.20 | 3,476,800 |
| 2023-08-14 | $0.20 | $0.20 | 4,390,800 |
| 2023-08-11 | $0.20 | $0.20 | 5,455,100 |
| 2023-08-10 | $0.21 | $0.21 | 6,842,400 |
| 2023-08-09 | $0.21 | $0.21 | 4,360,800 |
| 2023-08-08 | $0.21 | $0.21 | 3,022,400 |
| 2023-08-07 | $0.22 | $0.22 | 4,724,300 |
| 2023-08-04 | $0.21 | $0.21 | 4,444,600 |
| 2023-08-03 | $0.21 | $0.21 | 3,577,300 |
| 2023-08-02 | $0.21 | $0.21 | 3,793,400 |
| 2023-08-01 | $0.22 | $0.22 | 3,549,300 |
| 2023-07-31 | $0.21 | $0.21 | 4,409,300 |
| 2023-07-28 | $0.21 | $0.21 | 3,320,700 |
| 2023-07-27 | $0.21 | $0.21 | 2,980,900 |
| 2023-07-26 | $0.20 | $0.20 | 3,114,000 |
| 2023-07-25 | $0.20 | $0.20 | 2,872,600 |
| 2023-07-24 | $0.21 | $0.21 | 4,196,300 |
| 2023-07-21 | $0.21 | $0.21 | 2,810,500 |
| 2023-07-20 | $0.20 | $0.20 | 7,246,300 |
| 2023-07-19 | $0.21 | $0.21 | 6,330,800 |
| 2023-07-18 | $0.22 | $0.22 | 3,324,800 |
| 2023-07-17 | $0.22 | $0.22 | 4,646,300 |
| 2023-07-14 | $0.21 | $0.21 | 3,162,400 |
| 2023-07-13 | $0.22 | $0.22 | 7,692,500 |
| 2023-07-12 | $0.23 | $0.23 | 9,775,200 |
| 2023-07-11 | $0.23 | $0.23 | 10,075,300 |
| 2023-07-10 | $0.21 | $0.21 | 6,272,100 |
| 2023-07-07 | $0.21 | $0.21 | 3,753,600 |
| 2023-07-06 | $0.21 | $0.21 | 5,175,000 |
| 2023-07-05 | $0.20 | $0.20 | 1,475,600 |
| 2023-07-03 | $0.21 | $0.21 | 2,162,200 |
| 2023-06-30 | $0.20 | $0.20 | 1,671,900 |
| 2023-06-29 | $0.20 | $0.20 | 3,394,800 |
| 2023-06-28 | $0.20 | $0.20 | 5,060,300 |
| 2023-06-27 | $0.20 | $0.20 | 2,524,400 |
| 2023-06-26 | $0.20 | $0.20 | 3,499,300 |
| 2023-06-23 | $0.20 | $0.20 | 4,011,900 |
| 2023-06-22 | $0.21 | $0.21 | 3,777,400 |
| 2023-06-21 | $0.21 | $0.21 | 3,944,000 |
| 2023-06-20 | $0.20 | $0.20 | 7,010,200 |
| 2023-06-16 | $0.21 | $0.21 | 6,724,000 |
| 2023-06-15 | $0.20 | $0.20 | 3,282,500 |
| 2023-06-14 | $0.19 | $0.19 | 3,452,500 |
| 2023-06-13 | $0.20 | $0.20 | 3,425,900 |
| 2023-06-12 | $0.19 | $0.19 | 2,733,100 |
| 2023-06-09 | $0.20 | $0.20 | 5,766,900 |
| 2023-06-08 | $0.20 | $0.20 | 4,767,700 |
| 2023-06-07 | $0.19 | $0.19 | 3,146,300 |
| 2023-06-06 | $0.20 | $0.20 | 2,365,800 |
| 2023-06-05 | $0.20 | $0.20 | 2,080,300 |
| 2023-06-02 | $0.20 | $0.20 | 3,462,100 |
| 2023-06-01 | $0.20 | $0.20 | 2,940,500 |
| 2023-05-31 | $0.20 | $0.20 | 3,812,400 |
| 2023-05-30 | $0.20 | $0.20 | 3,437,600 |
| 2023-05-26 | $0.20 | $0.20 | 4,391,500 |
| 2023-05-25 | $0.19 | $0.19 | 5,903,700 |
| 2023-05-24 | $0.20 | $0.20 | 4,709,200 |
| 2023-05-23 | $0.20 | $0.20 | 3,724,500 |
| 2023-05-22 | $0.20 | $0.20 | 4,154,700 |
| 2023-05-19 | $0.21 | $0.21 | 3,383,000 |
| 2023-05-18 | $0.20 | $0.20 | 3,319,200 |
| 2023-05-17 | $0.20 | $0.20 | 2,755,400 |
| 2023-05-16 | $0.20 | $0.20 | 2,745,400 |
| 2023-05-15 | $0.21 | $0.21 | 5,754,000 |
| 2023-05-12 | $0.20 | $0.20 | 4,828,400 |
| 2023-05-11 | $0.22 | $0.22 | 4,288,300 |
| 2023-05-10 | $0.22 | $0.22 | 4,296,700 |
| 2023-05-09 | $0.21 | $0.21 | 2,566,100 |
| 2023-05-08 | $0.21 | $0.21 | 2,221,000 |
| 2023-05-05 | $0.21 | $0.21 | 3,705,400 |
| 2023-05-04 | $0.20 | $0.20 | 2,142,600 |
| 2023-05-03 | $0.20 | $0.20 | 3,012,700 |
| 2023-05-02 | $0.20 | $0.20 | 3,297,300 |
| 2023-05-01 | $0.20 | $0.20 | 3,526,500 |
| 2023-04-28 | $0.20 | $0.20 | 2,124,500 |
| 2023-04-27 | $0.20 | $0.20 | 2,015,800 |
| 2023-04-26 | $0.20 | $0.20 | 3,145,700 |
| 2023-04-25 | $0.19 | $0.19 | 6,352,100 |
| 2023-04-24 | $0.20 | $0.20 | 3,108,900 |
| 2023-04-21 | $0.21 | $0.21 | 2,248,100 |
| 2023-04-20 | $0.21 | $0.21 | 2,836,400 |
| 2023-04-19 | $0.22 | $0.22 | 2,194,600 |
| 2023-04-18 | $0.22 | $0.22 | 3,513,600 |
| 2023-04-17 | $0.22 | $0.22 | 2,391,600 |
| 2023-04-14 | $0.22 | $0.22 | 2,769,800 |
| 2023-04-13 | $0.22 | $0.22 | 6,455,600 |
| 2023-04-12 | $0.21 | $0.21 | 1,969,700 |
| 2023-04-11 | $0.21 | $0.21 | 3,078,200 |
| 2023-04-10 | $0.21 | $0.21 | 4,384,200 |
| 2023-04-06 | $0.20 | $0.20 | 2,884,600 |
| 2023-04-05 | $0.20 | $0.20 | 4,841,600 |
| 2023-04-04 | $0.20 | $0.20 | 2,803,600 |
| 2023-04-03 | $0.21 | $0.21 | 3,755,000 |
| 2023-03-31 | $0.21 | $0.21 | 2,948,300 |
| 2023-03-30 | $0.21 | $0.21 | 3,225,700 |
| 2023-03-29 | $0.21 | $0.21 | 2,802,300 |
| 2023-03-28 | $0.20 | $0.20 | 2,697,800 |
| 2023-03-27 | $0.21 | $0.21 | 3,076,500 |
| 2023-03-24 | $0.21 | $0.21 | 3,202,300 |
| 2023-03-23 | $0.22 | $0.22 | 5,002,800 |
| 2023-03-22 | $0.22 | $0.22 | 5,250,000 |
| 2023-03-21 | $0.21 | $0.21 | 7,085,800 |
| 2023-03-20 | $0.20 | $0.20 | 8,935,800 |
| 2023-03-17 | $0.19 | $0.19 | 5,467,200 |
| 2023-03-16 | $0.23 | $0.23 | 6,845,700 |
| 2023-03-15 | $0.24 | $0.24 | 7,547,000 |
| 2023-03-14 | $0.24 | $0.24 | 5,587,300 |
| 2023-03-13 | $0.23 | $0.23 | 4,935,500 |
| 2023-03-10 | $0.23 | $0.23 | 5,585,600 |
| 2023-03-09 | $0.25 | $0.25 | 6,142,000 |
| 2023-03-08 | $0.25 | $0.25 | 2,487,500 |
| 2023-03-07 | $0.25 | $0.25 | 2,650,000 |
| 2023-03-06 | $0.25 | $0.25 | 4,000,700 |
| 2023-03-03 | $0.26 | $0.26 | 5,086,500 |
| 2023-03-02 | $0.25 | $0.25 | 2,136,100 |
| 2023-03-01 | $0.24 | $0.24 | 1,830,700 |
| 2023-02-28 | $0.24 | $0.24 | 2,150,400 |
| 2023-02-27 | $0.24 | $0.24 | 3,232,000 |
| 2023-02-24 | $0.24 | $0.24 | 2,492,800 |
| 2023-02-23 | $0.24 | $0.24 | 4,889,300 |
| 2023-02-22 | $0.25 | $0.25 | 4,157,700 |
| 2023-02-21 | $0.25 | $0.25 | 5,500,000 |
| 2023-02-17 | $0.26 | $0.26 | 4,343,500 |
| 2023-02-16 | $0.27 | $0.27 | 2,582,400 |
| 2023-02-15 | $0.27 | $0.27 | 2,243,800 |
| 2023-02-14 | $0.27 | $0.27 | 3,394,400 |
| 2023-02-13 | $0.26 | $0.26 | 2,869,100 |
| 2023-02-10 | $0.27 | $0.27 | 5,508,900 |
| 2023-02-09 | $0.28 | $0.28 | 7,815,300 |
| 2023-02-08 | $0.27 | $0.27 | 4,165,600 |
| 2023-02-07 | $0.28 | $0.28 | 5,489,700 |
| 2023-02-06 | $0.28 | $0.28 | 3,500,900 |
| 2023-02-03 | $0.28 | $0.28 | 6,364,600 |
| 2023-02-02 | $0.29 | $0.29 | 8,731,900 |
| 2023-02-01 | $0.29 | $0.29 | 11,346,400 |
| 2023-01-31 | $0.28 | $0.28 | 10,690,900 |
| 2023-01-30 | $0.25 | $0.25 | 4,967,200 |
| 2023-01-27 | $0.26 | $0.26 | 6,666,500 |
| 2023-01-26 | $0.25 | $0.25 | 8,136,100 |
| 2023-01-25 | $0.26 | $0.26 | 10,180,800 |
| 2023-01-24 | $0.27 | $0.27 | 7,325,500 |
| 2023-01-23 | $0.27 | $0.27 | 17,013,000 |
| 2023-01-20 | $0.28 | $0.28 | 9,940,700 |
| 2023-01-19 | $0.28 | $0.28 | 13,551,800 |
| 2023-01-18 | $0.27 | $0.27 | 45,471,800 |
| 2023-01-17 | $0.29 | $0.29 | 46,229,900 |
| 2023-01-13 | $0.25 | $0.25 | 8,967,000 |
| 2023-01-12 | $0.25 | $0.25 | 11,431,900 |
| 2023-01-11 | $0.24 | $0.24 | 11,126,500 |
| 2023-01-10 | $0.25 | $0.25 | 11,522,000 |
| 2023-01-09 | $0.25 | $0.25 | 22,586,100 |
| 2023-01-06 | $0.23 | $0.23 | 110,067,500 |
| 2023-01-05 | $0.19 | $0.19 | 11,213,400 |
| 2023-01-04 | $0.17 | $0.17 | 4,467,400 |
| 2023-01-03 | $0.16 | $0.16 | 5,094,300 |