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
- 2023-08-28 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 | $4.05 | $4.05 | 71,000 | — | — |
| 2023-12-28 | $4.00 | $4.00 | 69,000 | — | — |
| 2023-12-27 | $4.10 | $4.10 | 21,900 | — | — |
| 2023-12-26 | $3.97 | $3.97 | 50,300 | — | — |
| 2023-12-22 | $3.94 | $3.94 | 32,600 | — | — |
| 2023-12-21 | $3.72 | $3.72 | 12,200 | — | — |
| 2023-12-20 | $3.87 | $3.87 | 86,600 | — | — |
| 2023-12-19 | $4.04 | $4.04 | 39,100 | — | — |
| 2023-12-18 | $3.89 | $3.89 | 92,500 | — | — |
| 2023-12-15 | $4.31 | $4.31 | 286,100 | — | — |
| 2023-12-14 | $5.05 | $5.05 | 80,500 | — | — |
| 2023-12-13 | $4.90 | $4.90 | 45,100 | — | — |
| 2023-12-12 | $4.83 | $4.83 | 72,200 | — | — |
| 2023-12-11 | $4.10 | $4.10 | 46,500 | — | — |
| 2023-12-08 | $4.50 | $4.50 | 30,400 | — | — |
| 2023-12-07 | $4.52 | $4.52 | 50,100 | — | — |
| 2023-12-06 | $4.38 | $4.38 | 50,300 | — | — |
| 2023-12-05 | $3.80 | $3.80 | 65,300 | — | — |
| 2023-12-04 | $4.15 | $4.15 | 78,300 | — | — |
| 2023-12-01 | $5.10 | $5.10 | 42,500 | — | — |
| 2023-11-30 | $5.33 | $5.33 | 64,000 | — | — |
| 2023-11-29 | $4.67 | $4.67 | 71,200 | — | — |
| 2023-11-28 | $4.39 | $4.39 | 20,100 | — | — |
| 2023-11-27 | $4.40 | $4.40 | 78,800 | — | — |
| 2023-11-24 | $4.36 | $4.36 | 21,100 | — | — |
| 2023-11-22 | $4.40 | $4.40 | 29,100 | — | — |
| 2023-11-21 | $4.02 | $4.02 | 28,200 | — | — |
| 2023-11-20 | $4.28 | $4.28 | 13,200 | — | — |
| 2023-11-17 | $4.18 | $4.18 | 9,100 | — | — |
| 2023-11-16 | $4.29 | $4.29 | 9,100 | — | — |
| 2023-11-15 | $4.40 | $4.40 | 5,400 | — | — |
| 2023-11-14 | $4.23 | $4.23 | 31,200 | — | — |
| 2023-11-13 | $4.23 | $4.23 | 4,500 | — | — |
| 2023-11-10 | $4.18 | $4.18 | 16,300 | — | — |
| 2023-11-09 | $4.01 | $4.01 | 14,100 | — | — |
| 2023-11-08 | $4.26 | $4.26 | 10,200 | — | — |
| 2023-11-07 | $4.25 | $4.25 | 11,700 | — | — |
| 2023-11-06 | $4.08 | $4.08 | 25,300 | — | — |
| 2023-11-03 | $4.14 | $4.14 | 26,500 | — | — |
| 2023-11-02 | $4.07 | $4.07 | 9,800 | — | — |
| 2023-11-01 | $3.96 | $3.96 | 42,100 | — | — |
| 2023-10-31 | $4.19 | $4.19 | 16,300 | — | — |
| 2023-10-30 | $3.77 | $3.77 | 22,200 | — | — |
| 2023-10-27 | $3.70 | $3.70 | 5,300 | — | — |
| 2023-10-26 | $3.66 | $3.66 | 9,600 | — | — |
| 2023-10-25 | $3.64 | $3.64 | 29,600 | — | — |
| 2023-10-24 | $3.65 | $3.65 | 33,900 | — | — |
| 2023-10-23 | $3.40 | $3.40 | 42,900 | — | — |
| 2023-10-20 | $3.50 | $3.50 | 43,100 | — | — |
| 2023-10-19 | $3.56 | $3.56 | 39,900 | — | — |
| 2023-10-18 | $3.64 | $3.64 | 44,800 | — | — |
| 2023-10-17 | $4.12 | $4.12 | 58,100 | — | — |
| 2023-10-16 | $3.55 | $3.55 | 36,100 | — | — |
| 2023-10-13 | $3.52 | $3.52 | 28,200 | — | — |
| 2023-10-12 | $3.56 | $3.56 | 13,800 | — | — |
| 2023-10-11 | $3.50 | $3.50 | 19,600 | — | — |
| 2023-10-10 | $3.50 | $3.50 | 35,000 | — | — |
| 2023-10-09 | $3.34 | $3.34 | 17,500 | — | — |
| 2023-10-06 | $3.60 | $3.60 | 24,100 | — | — |
| 2023-10-05 | $6.05 | $6.05 | 0 | — | — |
| 2023-10-04 | $3.40 | $3.40 | 18,500 | — | — |
| 2023-10-03 | $3.35 | $3.35 | 25,800 | — | — |
| 2023-10-02 | $3.45 | $3.45 | 18,000 | — | — |
| 2023-09-29 | $3.49 | $3.49 | 25,200 | — | — |
| 2023-09-28 | $3.63 | $3.63 | 69,600 | — | — |
| 2023-09-27 | $3.10 | $3.10 | 54,500 | — | — |
| 2023-09-26 | $3.82 | $3.82 | 82,900 | — | — |
| 2023-09-25 | $4.05 | $4.05 | 49,200 | — | — |
| 2023-09-22 | $4.30 | $4.30 | 71,800 | — | — |
| 2023-09-21 | $5.05 | $5.05 | 19,900 | — | — |
| 2023-09-20 | $5.50 | $5.50 | 31,500 | — | — |
| 2023-09-19 | $5.51 | $5.51 | 20,500 | — | — |
| 2023-09-18 | $5.61 | $5.61 | 40,700 | — | — |
| 2023-09-15 | $5.65 | $5.65 | 35,300 | — | — |
| 2023-09-14 | $5.82 | $5.82 | 41,600 | — | — |
| 2023-09-13 | $5.90 | $5.90 | 89,700 | — | — |
| 2023-09-12 | $6.44 | $6.44 | 39,700 | — | — |
| 2023-09-11 | $6.89 | $6.89 | 21,700 | — | — |
| 2023-09-08 | $6.75 | $6.75 | 21,200 | — | — |
| 2023-09-07 | $6.40 | $6.40 | 22,400 | — | — |
| 2023-09-06 | $6.45 | $6.45 | 9,900 | — | — |
| 2023-09-05 | $6.29 | $6.29 | 64,300 | — | — |
| 2023-09-01 | $6.83 | $6.83 | 21,100 | — | — |
| 2023-08-31 | $7.31 | $7.31 | 128,400 | — | — |
| 2023-08-30 | $6.98 | $6.98 | 190,900 | — | — |
| 2023-08-29 | $8.40 | $8.40 | 327,300 | — | — |
| 2023-08-28 | $10.37 | $10.37 | 1,035,000 | — | — |