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
- 2023-06-16 to 2026-08-28
- 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 | $4.93 | $4.93 | 40 |
| 2023-12-28 | $4.35 | $4.35 | 0 |
| 2023-12-27 | $4.35 | $4.35 | 10 |
| 2023-12-26 | $4.70 | $4.70 | 124 |
| 2023-12-22 | $4.65 | $4.65 | 100 |
| 2023-12-21 | $4.07 | $4.07 | 63 |
| 2023-12-20 | $4.10 | $4.10 | 0 |
| 2023-12-19 | $4.10 | $4.10 | 100 |
| 2023-12-18 | $3.72 | $3.72 | 0 |
| 2023-12-15 | $3.72 | $3.72 | 0 |
| 2023-12-14 | $3.72 | $3.72 | 0 |
| 2023-12-13 | $3.72 | $3.72 | 0 |
| 2023-12-12 | $3.72 | $3.72 | 378 |
| 2023-12-11 | $4.46 | $4.46 | 30 |
| 2023-12-08 | $3.68 | $3.68 | 1,102 |
| 2023-12-07 | $4.53 | $4.53 | 0 |
| 2023-12-06 | $4.53 | $4.53 | 0 |
| 2023-12-05 | $4.53 | $4.53 | 260 |
| 2023-12-04 | $4.06 | $4.06 | 25 |
| 2023-12-01 | $4.35 | $4.35 | 200 |
| 2023-11-30 | $3.79 | $3.79 | 200 |
| 2023-11-29 | $3.93 | $3.93 | 0 |
| 2023-11-28 | $3.93 | $3.93 | 250 |
| 2023-11-27 | $4.20 | $4.20 | 59 |
| 2023-11-24 | $4.11 | $4.11 | 100 |
| 2023-11-22 | $4.22 | $4.22 | 0 |
| 2023-11-21 | $4.22 | $4.22 | 0 |
| 2023-11-20 | $4.22 | $4.22 | 0 |
| 2023-11-17 | $4.22 | $4.22 | 3,365 |
| 2023-11-16 | $4.00 | $4.00 | 0 |
| 2023-11-15 | $4.00 | $4.00 | 4,000 |
| 2023-11-14 | $4.19 | $4.19 | 150 |
| 2023-11-13 | $4.19 | $4.19 | 3,960 |
| 2023-11-10 | $3.99 | $3.99 | 100 |
| 2023-11-09 | $4.40 | $4.40 | 246 |
| 2023-11-08 | $4.53 | $4.53 | 262 |
| 2023-11-07 | $5.25 | $5.25 | 0 |
| 2023-11-06 | $5.25 | $5.25 | 1,444 |
| 2023-11-03 | $4.50 | $4.50 | 1,048 |
| 2023-11-02 | $4.53 | $4.53 | 33 |
| 2023-11-01 | $4.53 | $4.53 | 800 |
| 2023-10-31 | $4.85 | $4.85 | 220 |
| 2023-10-30 | $4.53 | $4.53 | 103 |
| 2023-10-27 | $4.24 | $4.24 | 480 |
| 2023-10-26 | $4.40 | $4.40 | 102 |
| 2023-10-25 | $4.90 | $4.90 | 643 |
| 2023-10-24 | $4.91 | $4.91 | 225 |
| 2023-10-23 | $4.53 | $4.53 | 461 |
| 2023-10-20 | $5.40 | $5.40 | 3,174 |
| 2023-10-19 | $5.40 | $5.40 | 3,333 |
| 2023-10-18 | $5.00 | $5.00 | 670 |
| 2023-10-17 | $9.31 | $9.31 | 0 |
| 2023-10-16 | $9.31 | $9.31 | 170 |
| 2023-10-13 | $5.20 | $5.20 | 0 |
| 2023-10-12 | $5.20 | $5.20 | 0 |
| 2023-10-11 | $5.20 | $5.20 | 0 |
| 2023-10-10 | $5.20 | $5.20 | 555 |
| 2023-10-09 | $5.30 | $5.30 | 0 |
| 2023-10-06 | $5.30 | $5.30 | 775 |
| 2023-10-05 | $6.34 | $6.34 | 0 |
| 2023-10-04 | $6.34 | $6.34 | 0 |
| 2023-10-03 | $6.34 | $6.34 | 0 |
| 2023-10-02 | $6.34 | $6.34 | 0 |
| 2023-09-29 | $6.34 | $6.34 | 0 |
| 2023-09-28 | $6.34 | $6.34 | 0 |
| 2023-09-27 | $6.34 | $6.34 | 0 |
| 2023-09-26 | $6.34 | $6.34 | 0 |
| 2023-09-25 | $6.34 | $6.34 | 0 |
| 2023-09-22 | $6.34 | $6.34 | 0 |
| 2023-09-21 | $6.34 | $6.34 | 0 |
| 2023-09-20 | $6.34 | $6.34 | 0 |
| 2023-09-19 | $6.34 | $6.34 | 0 |
| 2023-09-18 | $6.34 | $6.34 | 0 |
| 2023-09-15 | $6.34 | $6.34 | 0 |
| 2023-09-14 | $6.34 | $6.34 | 0 |
| 2023-09-13 | $6.34 | $6.34 | 0 |
| 2023-09-12 | $6.34 | $6.34 | 0 |
| 2023-09-11 | $6.34 | $6.34 | 0 |
| 2023-09-08 | $6.34 | $6.34 | 0 |
| 2023-09-07 | $6.34 | $6.34 | 2,520 |
| 2023-09-06 | $5.32 | $5.32 | 0 |
| 2023-09-05 | $5.32 | $5.32 | 0 |
| 2023-09-01 | $5.32 | $5.32 | 0 |
| 2023-08-31 | $5.32 | $5.32 | 0 |
| 2023-08-30 | $5.32 | $5.32 | 0 |
| 2023-08-29 | $5.32 | $5.32 | 0 |
| 2023-08-28 | $5.32 | $5.32 | 0 |
| 2023-08-25 | $5.32 | $5.32 | 0 |
| 2023-08-24 | $5.32 | $5.32 | 0 |
| 2023-08-23 | $5.32 | $5.32 | 0 |
| 2023-08-22 | $5.32 | $5.32 | 0 |
| 2023-08-21 | $5.32 | $5.32 | 0 |
| 2023-08-18 | $5.32 | $5.32 | 0 |
| 2023-08-17 | $5.32 | $5.32 | 0 |
| 2023-08-16 | $5.32 | $5.32 | 0 |
| 2023-08-15 | $5.32 | $5.32 | 0 |
| 2023-08-14 | $5.32 | $5.32 | 0 |
| 2023-08-11 | $5.32 | $5.32 | 0 |
| 2023-08-10 | $5.32 | $5.32 | 0 |
| 2023-08-09 | $5.32 | $5.32 | 0 |
| 2023-08-08 | $5.32 | $5.32 | 0 |
| 2023-08-07 | $5.32 | $5.32 | 0 |
| 2023-08-04 | $5.32 | $5.32 | 0 |
| 2023-08-03 | $5.32 | $5.32 | 0 |
| 2023-08-02 | $5.32 | $5.32 | 0 |
| 2023-08-01 | $5.32 | $5.32 | 0 |
| 2023-07-31 | $5.32 | $5.32 | 750 |
| 2023-07-28 | $5.50 | $5.50 | 0 |
| 2023-07-27 | $5.50 | $5.50 | 0 |
| 2023-07-26 | $5.50 | $5.50 | 0 |
| 2023-07-25 | $5.50 | $5.50 | 0 |
| 2023-07-24 | $5.50 | $5.50 | 0 |
| 2023-07-21 | $5.50 | $5.50 | 0 |
| 2023-07-20 | $5.50 | $5.50 | 0 |
| 2023-07-19 | $5.50 | $5.50 | 0 |
| 2023-07-18 | $5.50 | $5.50 | 0 |
| 2023-07-17 | $5.50 | $5.50 | 0 |
| 2023-07-14 | $5.50 | $5.50 | 0 |
| 2023-07-13 | $5.50 | $5.50 | 0 |
| 2023-07-12 | $5.50 | $5.50 | 0 |
| 2023-07-11 | $5.50 | $5.50 | 0 |
| 2023-07-10 | $5.50 | $5.50 | 0 |
| 2023-07-07 | $5.50 | $5.50 | 0 |
| 2023-07-06 | $5.50 | $5.50 | 0 |
| 2023-07-05 | $5.50 | $5.50 | 0 |
| 2023-07-03 | $5.50 | $5.50 | 0 |
| 2023-06-30 | $5.50 | $5.50 | 0 |
| 2023-06-29 | $5.50 | $5.50 | 0 |
| 2023-06-28 | $5.50 | $5.50 | 0 |
| 2023-06-27 | $5.50 | $5.50 | 0 |
| 2023-06-26 | $5.50 | $5.50 | 0 |
| 2023-06-23 | $5.50 | $5.50 | 0 |
| 2023-06-22 | $5.50 | $5.50 | 0 |
| 2023-06-21 | $5.50 | $5.50 | 0 |
| 2023-06-20 | $5.50 | $5.50 | 200 |
| 2023-06-16 | $5.20 | $5.20 | 10 |