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
- 2023-09-27 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 | $5.74 | $5.74 | 7,900 | — | — |
| 2023-12-28 | $5.50 | $5.50 | 6,100 | — | — |
| 2023-12-27 | $5.50 | $5.50 | 16,900 | — | — |
| 2023-12-26 | $5.49 | $5.49 | 10,500 | — | — |
| 2023-12-22 | $5.62 | $5.62 | 900 | — | — |
| 2023-12-21 | $5.62 | $5.62 | 29,900 | — | — |
| 2023-12-20 | $6.35 | $6.35 | 4,700 | — | — |
| 2023-12-19 | $6.44 | $6.44 | 5,700 | — | — |
| 2023-12-18 | $6.60 | $6.60 | 3,300 | — | — |
| 2023-12-15 | $6.89 | $6.89 | 1,000 | — | — |
| 2023-12-14 | $7.00 | $7.00 | 4,000 | — | — |
| 2023-12-13 | $6.85 | $6.85 | 1,600 | — | — |
| 2023-12-12 | $6.87 | $6.87 | 12,200 | — | — |
| 2023-12-11 | $6.43 | $6.43 | 7,100 | — | — |
| 2023-12-08 | $6.80 | $6.80 | 2,700 | — | — |
| 2023-12-07 | $6.88 | $6.88 | 2,500 | — | — |
| 2023-12-06 | $6.80 | $6.80 | 10,200 | — | — |
| 2023-12-05 | $6.98 | $6.98 | 8,800 | — | — |
| 2023-12-04 | $6.99 | $6.99 | 10,700 | — | — |
| 2023-12-01 | $6.91 | $6.91 | 4,400 | — | — |
| 2023-11-30 | $7.00 | $7.00 | 8,800 | — | — |
| 2023-11-29 | $7.00 | $7.00 | 10,300 | — | — |
| 2023-11-28 | $7.07 | $7.07 | 43,000 | — | — |
| 2023-11-27 | $6.84 | $6.84 | 17,700 | — | — |
| 2023-11-24 | $6.49 | $6.49 | 16,400 | — | — |
| 2023-11-22 | $6.68 | $6.68 | 90,500 | — | — |
| 2023-11-21 | $6.48 | $6.48 | 7,700 | — | — |
| 2023-11-20 | $6.88 | $6.88 | 6,500 | — | — |
| 2023-11-17 | $6.60 | $6.60 | 1,600 | — | — |
| 2023-11-16 | $6.98 | $6.98 | 109,300 | — | — |
| 2023-11-15 | $6.72 | $6.72 | 24,500 | — | — |
| 2023-11-14 | $6.31 | $6.31 | 36,500 | — | — |
| 2023-11-13 | $5.83 | $5.83 | 10,500 | — | — |
| 2023-11-10 | $5.61 | $5.61 | 2,000 | — | — |
| 2023-11-09 | $5.81 | $5.81 | 16,200 | — | — |
| 2023-11-08 | $5.70 | $5.70 | 17,900 | — | — |
| 2023-11-07 | $5.60 | $5.60 | 0 | — | — |
| 2023-11-06 | $5.60 | $5.60 | 13,200 | — | — |
| 2023-11-03 | $5.50 | $5.50 | 22,300 | — | — |
| 2023-11-02 | $5.72 | $5.72 | 35,300 | — | — |
| 2023-11-01 | $5.40 | $5.40 | 8,700 | — | — |
| 2023-10-31 | $5.47 | $5.47 | 17,100 | — | — |
| 2023-10-30 | $5.29 | $5.29 | 20,000 | — | — |
| 2023-10-27 | $5.45 | $5.45 | 5,300 | — | — |
| 2023-10-26 | $5.32 | $5.32 | 2,600 | — | — |
| 2023-10-25 | $5.37 | $5.37 | 300 | — | — |
| 2023-10-24 | $5.36 | $5.36 | 17,800 | — | — |
| 2023-10-23 | $5.37 | $5.37 | 12,700 | — | — |
| 2023-10-20 | $5.35 | $5.35 | 8,100 | — | — |
| 2023-10-19 | $5.41 | $5.41 | 20,800 | — | — |
| 2023-10-18 | $5.45 | $5.45 | 49,200 | — | — |
| 2023-10-17 | $5.37 | $5.37 | 5,000 | — | — |
| 2023-10-16 | $5.43 | $5.43 | 2,300 | — | — |
| 2023-10-13 | $5.40 | $5.40 | 8,900 | — | — |
| 2023-10-12 | $5.65 | $5.65 | 25,800 | — | — |
| 2023-10-11 | $5.69 | $5.69 | 16,000 | — | — |
| 2023-10-10 | $5.84 | $5.84 | 18,400 | — | — |
| 2023-10-09 | $5.95 | $5.95 | 10,800 | — | — |
| 2023-10-06 | $6.02 | $6.02 | 104,200 | — | — |
| 2023-10-05 | $5.82 | $5.82 | 14,300 | — | — |
| 2023-10-04 | $6.00 | $6.00 | 61,700 | — | — |
| 2023-10-03 | $5.76 | $5.76 | 269,500 | — | — |
| 2023-10-02 | $5.62 | $5.62 | 857,000 | — | — |
| 2023-09-29 | $4.90 | $4.90 | 147,900 | — | — |
| 2023-09-28 | $4.70 | $4.70 | 493,800 | — | — |
| 2023-09-27 | $6.20 | $6.20 | 2,328,900 | — | — |