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
- 2023-07-05 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 | $2.50 | $2.50 | 20,700 | — | — |
| 2023-12-28 | $2.55 | $2.55 | 14,500 | — | — |
| 2023-12-27 | $2.62 | $2.62 | 13,600 | — | — |
| 2023-12-26 | $2.82 | $2.82 | 13,200 | — | — |
| 2023-12-22 | $2.87 | $2.87 | 9,900 | — | — |
| 2023-12-21 | $2.73 | $2.73 | 18,000 | — | — |
| 2023-12-20 | $2.70 | $2.70 | 27,800 | — | — |
| 2023-12-19 | $3.17 | $3.17 | 73,100 | — | — |
| 2023-12-18 | $3.37 | $3.37 | 41,500 | — | — |
| 2023-12-15 | $3.63 | $3.63 | 335,900 | — | — |
| 2023-12-14 | $3.60 | $3.60 | 31,700 | — | — |
| 2023-12-13 | $3.45 | $3.45 | 16,500 | — | — |
| 2023-12-12 | $3.50 | $3.50 | 1,700 | — | — |
| 2023-12-11 | $3.55 | $3.55 | 4,300 | — | — |
| 2023-12-08 | $3.70 | $3.70 | 5,300 | — | — |
| 2023-12-07 | $3.75 | $3.75 | 3,000 | — | — |
| 2023-12-06 | $3.90 | $3.90 | 3,300 | — | — |
| 2023-12-05 | $3.89 | $3.89 | 11,800 | — | — |
| 2023-12-04 | $4.11 | $4.11 | 18,800 | — | — |
| 2023-12-01 | $4.10 | $4.10 | 15,200 | — | — |
| 2023-11-30 | $3.90 | $3.90 | 26,600 | — | — |
| 2023-11-29 | $3.81 | $3.81 | 8,100 | — | — |
| 2023-11-28 | $3.82 | $3.82 | 16,200 | — | — |
| 2023-11-27 | $3.70 | $3.70 | 7,900 | — | — |
| 2023-11-24 | $3.55 | $3.55 | 7,300 | — | — |
| 2023-11-22 | $3.79 | $3.79 | 5,800 | — | — |
| 2023-11-21 | $3.42 | $3.42 | 18,800 | — | — |
| 2023-11-20 | $3.38 | $3.38 | 31,500 | — | — |
| 2023-11-17 | $3.75 | $3.75 | 8,600 | — | — |
| 2023-11-16 | $3.40 | $3.40 | 6,200 | — | — |
| 2023-11-15 | $3.13 | $3.13 | 20,800 | — | — |
| 2023-11-14 | $2.70 | $2.70 | 11,400 | — | — |
| 2023-11-13 | $2.66 | $2.66 | 800 | — | — |
| 2023-11-10 | $2.53 | $2.53 | 5,700 | — | — |
| 2023-11-09 | $2.75 | $2.75 | 7,200 | — | — |
| 2023-11-08 | $2.75 | $2.75 | 3,200 | — | — |
| 2023-11-07 | $3.08 | $3.08 | 1,500 | — | — |
| 2023-11-06 | $3.20 | $3.20 | 1,300 | — | — |
| 2023-11-03 | $2.93 | $2.93 | 3,200 | — | — |
| 2023-11-02 | $2.96 | $2.96 | 2,500 | — | — |
| 2023-11-01 | $2.94 | $2.94 | 3,300 | — | — |
| 2023-10-31 | $2.55 | $2.55 | 4,100 | — | — |
| 2023-10-30 | $2.66 | $2.66 | 10,400 | — | — |
| 2023-10-27 | $2.40 | $2.40 | 6,600 | — | — |
| 2023-10-26 | $2.10 | $2.10 | 7,600 | — | — |
| 2023-10-25 | $2.15 | $2.15 | 22,900 | — | — |
| 2023-10-24 | $2.90 | $2.90 | 3,900 | — | — |
| 2023-10-23 | $2.62 | $2.62 | 5,600 | — | — |
| 2023-10-20 | $2.70 | $2.70 | 6,700 | — | — |
| 2023-10-19 | $3.20 | $3.20 | 5,400 | — | — |
| 2023-10-18 | $3.00 | $3.00 | 14,400 | — | — |
| 2023-10-17 | $3.61 | $3.61 | 3,100 | — | — |
| 2023-10-16 | $3.56 | $3.56 | 2,200 | — | — |
| 2023-10-13 | $3.51 | $3.51 | 5,700 | — | — |
| 2023-10-12 | $3.77 | $3.77 | 2,200 | — | — |
| 2023-10-11 | $3.77 | $3.77 | 2,800 | — | — |
| 2023-10-10 | $3.88 | $3.88 | 1,000 | — | — |
| 2023-10-09 | $3.85 | $3.85 | 1,200 | — | — |
| 2023-10-06 | $4.01 | $4.01 | 2,900 | — | — |
| 2023-10-05 | $3.85 | $3.85 | 9,400 | — | — |
| 2023-10-04 | $4.02 | $4.02 | 7,500 | — | — |
| 2023-10-03 | $4.02 | $4.02 | 81,000 | — | — |
| 2023-10-02 | $3.77 | $3.77 | 6,200 | — | — |
| 2023-09-29 | $3.70 | $3.70 | 7,100 | — | — |
| 2023-09-28 | $3.70 | $3.70 | 12,800 | — | — |
| 2023-09-27 | $3.80 | $3.80 | 11,300 | — | — |
| 2023-09-26 | $3.88 | $3.88 | 4,500 | — | — |
| 2023-09-25 | $3.90 | $3.90 | 12,700 | — | — |
| 2023-09-22 | $4.13 | $4.13 | 21,700 | — | — |
| 2023-09-21 | $4.24 | $4.24 | 29,800 | — | — |
| 2023-09-20 | $3.86 | $3.86 | 20,300 | — | — |
| 2023-09-19 | $3.94 | $3.94 | 11,900 | — | — |
| 2023-09-18 | $3.95 | $3.95 | 6,900 | — | — |
| 2023-09-15 | $4.14 | $4.14 | 13,700 | — | — |
| 2023-09-14 | $4.36 | $4.36 | 46,500 | — | — |
| 2023-09-13 | $4.47 | $4.47 | 5,300 | — | — |
| 2023-09-12 | $4.55 | $4.55 | 40,400 | — | — |
| 2023-09-11 | $4.55 | $4.55 | 48,000 | — | — |
| 2023-09-08 | $4.44 | $4.44 | 43,600 | — | — |
| 2023-09-07 | $4.25 | $4.25 | 20,800 | — | — |
| 2023-09-06 | $4.65 | $4.65 | 52,800 | — | — |
| 2023-09-05 | $4.80 | $4.80 | 25,100 | — | — |
| 2023-09-01 | $4.84 | $4.84 | 73,300 | — | — |
| 2023-08-31 | $4.50 | $4.50 | 81,000 | — | — |
| 2023-08-30 | $4.40 | $4.40 | 55,800 | — | — |
| 2023-08-29 | $4.00 | $4.00 | 22,500 | — | — |
| 2023-08-28 | $3.82 | $3.82 | 29,400 | — | — |
| 2023-08-25 | $3.77 | $3.77 | 49,700 | — | — |
| 2023-08-24 | $4.13 | $4.13 | 54,000 | — | — |
| 2023-08-23 | $4.00 | $4.00 | 87,600 | — | — |
| 2023-08-22 | $4.30 | $4.30 | 354,100 | — | — |
| 2023-08-21 | $6.05 | $6.05 | 1,400 | — | — |
| 2023-08-18 | $6.00 | $6.00 | 2,100 | — | — |
| 2023-08-17 | $6.00 | $6.00 | 1,100 | — | — |
| 2023-08-16 | $5.60 | $5.60 | 200 | — | — |
| 2023-08-15 | $5.75 | $5.75 | 1,700 | — | — |
| 2023-08-14 | $5.85 | $5.85 | 2,700 | — | — |
| 2023-08-11 | $6.50 | $6.50 | 500 | — | — |
| 2023-08-10 | $6.75 | $6.75 | 100 | — | — |
| 2023-08-09 | $6.48 | $6.48 | 11,800 | — | — |
| 2023-08-08 | $6.95 | $6.95 | 100 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 800 | — | — |
| 2023-08-04 | $7.10 | $7.10 | 100 | — | — |
| 2023-08-03 | $7.03 | $7.03 | 11,800 | — | — |
| 2023-08-02 | $7.03 | $7.03 | 4,000 | — | — |
| 2023-08-01 | $6.88 | $6.88 | 800 | — | — |
| 2023-07-31 | $6.54 | $6.54 | 100 | — | — |
| 2023-07-28 | $6.23 | $6.23 | 100 | — | — |
| 2023-07-27 | $6.23 | $6.23 | 100 | — | — |
| 2023-07-26 | $6.47 | $6.47 | 1,600 | — | — |
| 2023-07-25 | $6.20 | $6.20 | 300 | — | — |
| 2023-07-24 | $6.01 | $6.01 | 200 | — | — |
| 2023-07-21 | $6.25 | $6.25 | 800 | — | — |
| 2023-07-20 | $6.46 | $6.46 | 3,700 | — | — |
| 2023-07-19 | $6.10 | $6.10 | 700 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 800 | — | — |
| 2023-07-17 | $5.85 | $5.85 | 700 | — | — |
| 2023-07-14 | $5.67 | $5.67 | 1,800 | — | — |
| 2023-07-13 | $5.50 | $5.50 | 5,000 | — | — |
| 2023-07-12 | $5.46 | $5.46 | 900 | — | — |
| 2023-07-11 | $5.27 | $5.27 | 1,500 | — | — |
| 2023-07-10 | $4.60 | $4.60 | 4,400 | — | — |
| 2023-07-07 | $5.19 | $5.19 | 500 | — | — |
| 2023-07-06 | $5.27 | $5.27 | 300 | — | — |
| 2023-07-05 | $4.09 | $4.09 | 100 | — | — |