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
- 2023-09-18 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 | $6.43 | $6.43 | 3,900 | — | — |
| 2023-12-28 | $6.79 | $6.79 | 1,300 | — | — |
| 2023-12-27 | $6.77 | $6.77 | 5,000 | — | — |
| 2023-12-26 | $6.95 | $6.95 | 8,600 | — | — |
| 2023-12-22 | $6.39 | $6.39 | 3,100 | — | — |
| 2023-12-21 | $6.72 | $6.72 | 13,800 | — | — |
| 2023-12-20 | $6.29 | $6.29 | 3,200 | — | — |
| 2023-12-19 | $6.41 | $6.41 | 39,900 | — | — |
| 2023-12-18 | $6.61 | $6.61 | 25,300 | — | — |
| 2023-12-15 | $6.33 | $6.33 | 16,000 | — | — |
| 2023-12-14 | $6.51 | $6.51 | 8,800 | — | — |
| 2023-12-13 | $6.15 | $6.15 | 7,500 | — | — |
| 2023-12-12 | $6.63 | $6.63 | 1,900 | — | — |
| 2023-12-11 | $6.82 | $6.82 | 8,100 | — | — |
| 2023-12-08 | $7.15 | $7.15 | 9,800 | — | — |
| 2023-12-07 | $7.03 | $7.03 | 10,700 | — | — |
| 2023-12-06 | $7.51 | $7.51 | 8,000 | — | — |
| 2023-12-05 | $7.47 | $7.47 | 10,400 | — | — |
| 2023-12-04 | $7.30 | $7.30 | 17,200 | — | — |
| 2023-12-01 | $7.91 | $7.91 | 47,600 | — | — |
| 2023-11-30 | $7.81 | $7.81 | 54,400 | — | — |
| 2023-11-29 | $7.75 | $7.75 | 107,400 | — | — |
| 2023-11-28 | $6.16 | $6.16 | 49,300 | — | — |
| 2023-11-27 | $5.49 | $5.49 | 13,100 | — | — |
| 2023-11-24 | $5.46 | $5.46 | 3,200 | — | — |
| 2023-11-22 | $5.55 | $5.55 | 27,000 | — | — |
| 2023-11-21 | $5.80 | $5.80 | 63,600 | — | — |
| 2023-11-20 | $5.19 | $5.19 | 28,900 | — | — |
| 2023-11-17 | $5.36 | $5.36 | 6,100 | — | — |
| 2023-11-16 | $5.19 | $5.19 | 33,300 | — | — |
| 2023-11-15 | $5.06 | $5.06 | 34,200 | — | — |
| 2023-11-14 | $5.06 | $5.06 | 34,600 | — | — |
| 2023-11-13 | $4.96 | $4.96 | 76,800 | — | — |
| 2023-11-10 | $6.07 | $6.07 | 19,500 | — | — |
| 2023-11-09 | $6.00 | $6.00 | 13,300 | — | — |
| 2023-11-08 | $6.09 | $6.09 | 35,800 | — | — |
| 2023-11-07 | $6.01 | $6.01 | 120,100 | — | — |
| 2023-11-06 | $5.65 | $5.65 | 12,900 | — | — |
| 2023-11-03 | $5.81 | $5.81 | 15,000 | — | — |
| 2023-11-02 | $5.71 | $5.71 | 131,400 | — | — |
| 2023-11-01 | $5.82 | $5.82 | 30,600 | — | — |
| 2023-10-31 | $5.74 | $5.74 | 18,400 | — | — |
| 2023-10-30 | $5.58 | $5.58 | 19,800 | — | — |
| 2023-10-27 | $5.46 | $5.46 | 30,600 | — | — |
| 2023-10-26 | $5.58 | $5.58 | 36,500 | — | — |
| 2023-10-25 | $5.53 | $5.53 | 19,000 | — | — |
| 2023-10-24 | $5.65 | $5.65 | 40,000 | — | — |
| 2023-10-23 | $5.52 | $5.52 | 62,400 | — | — |
| 2023-10-20 | $5.53 | $5.53 | 25,900 | — | — |
| 2023-10-19 | $5.73 | $5.73 | 79,400 | — | — |
| 2023-10-18 | $6.05 | $6.05 | 117,000 | — | — |
| 2023-10-17 | $5.72 | $5.72 | 69,100 | — | — |
| 2023-10-16 | $6.07 | $6.07 | 67,000 | — | — |
| 2023-10-13 | $6.72 | $6.72 | 165,800 | — | — |
| 2023-10-12 | $5.66 | $5.66 | 156,700 | — | — |
| 2023-10-11 | $6.61 | $6.61 | 146,000 | — | — |
| 2023-10-10 | $7.36 | $7.36 | 202,900 | — | — |
| 2023-10-09 | $8.11 | $8.11 | 162,500 | — | — |
| 2023-10-06 | $7.35 | $7.35 | 118,700 | — | — |
| 2023-10-05 | $8.73 | $8.73 | 55,600 | — | — |
| 2023-10-04 | $9.45 | $9.45 | 79,200 | — | — |
| 2023-10-03 | $9.39 | $9.39 | 467,600 | — | — |
| 2023-10-02 | $8.80 | $8.80 | 211,200 | — | — |
| 2023-09-29 | $10.69 | $10.69 | 310,300 | — | — |
| 2023-09-28 | $12.12 | $12.12 | 379,900 | — | — |
| 2023-09-27 | $12.00 | $12.00 | 572,900 | — | — |
| 2023-09-26 | $16.12 | $16.12 | 426,100 | — | — |
| 2023-09-25 | $16.01 | $16.01 | 939,700 | — | — |
| 2023-09-22 | $19.52 | $19.52 | 7,037,200 | — | — |
| 2023-09-21 | $14.85 | $14.85 | 1,064,700 | — | — |
| 2023-09-20 | $25.00 | $25.00 | 595,300 | — | — |
| 2023-09-19 | $32.37 | $32.37 | 471,200 | — | — |
| 2023-09-18 | $75.00 | $75.00 | 518,100 | — | — |