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
- 2023-09-05 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 | $7.80 | $7.80 | 250 |
| 2023-12-28 | $8.05 | $8.05 | 500 |
| 2023-12-27 | $8.10 | $8.10 | 6,052 |
| 2023-12-26 | $8.25 | $8.25 | 0 |
| 2023-12-22 | $8.25 | $8.25 | 1,350 |
| 2023-12-21 | $8.10 | $8.10 | 0 |
| 2023-12-20 | $8.10 | $8.10 | 0 |
| 2023-12-19 | $8.10 | $8.10 | 0 |
| 2023-12-18 | $8.10 | $8.10 | 3,091 |
| 2023-12-15 | $8.27 | $8.27 | 0 |
| 2023-12-14 | $8.27 | $8.27 | 2,500 |
| 2023-12-13 | $8.70 | $8.70 | 8,100 |
| 2023-12-12 | $8.02 | $8.02 | 5,489 |
| 2023-12-11 | $7.25 | $7.25 | 3,500 |
| 2023-12-08 | $7.19 | $7.19 | 150 |
| 2023-12-07 | $7.50 | $7.50 | 0 |
| 2023-12-06 | $7.50 | $7.50 | 5,731 |
| 2023-12-05 | $7.40 | $7.40 | 0 |
| 2023-12-04 | $7.40 | $7.40 | 600 |
| 2023-12-01 | $7.50 | $7.50 | 12,007 |
| 2023-11-30 | $6.95 | $6.95 | 8,475 |
| 2023-11-29 | $6.90 | $6.90 | 1,200 |
| 2023-11-28 | $6.83 | $6.83 | 0 |
| 2023-11-27 | $6.83 | $6.83 | 1,250 |
| 2023-11-24 | $6.94 | $6.94 | 0 |
| 2023-11-22 | $6.94 | $6.94 | 600 |
| 2023-11-21 | $6.90 | $6.90 | 2,900 |
| 2023-11-20 | $6.70 | $6.70 | 1,100 |
| 2023-11-17 | $6.70 | $6.70 | 0 |
| 2023-11-16 | $6.70 | $6.70 | 1,931 |
| 2023-11-15 | $6.64 | $6.64 | 13,300 |
| 2023-11-14 | $6.60 | $6.60 | 250 |
| 2023-11-13 | $6.20 | $6.20 | 1,200 |
| 2023-11-10 | $5.90 | $5.90 | 0 |
| 2023-11-09 | $5.90 | $5.90 | 0 |
| 2023-11-08 | $5.90 | $5.90 | 1,020 |
| 2023-11-07 | $5.95 | $5.95 | 1,553 |
| 2023-11-06 | $6.15 | $6.15 | 0 |
| 2023-11-03 | $6.15 | $6.15 | 6,300 |
| 2023-11-02 | $5.90 | $5.90 | 6,950 |
| 2023-11-01 | $6.20 | $6.20 | 6,022 |
| 2023-10-31 | $5.90 | $5.90 | 3,350 |
| 2023-10-30 | $5.80 | $5.80 | 2,400 |
| 2023-10-27 | $5.60 | $5.60 | 500 |
| 2023-10-26 | $5.40 | $5.40 | 450 |
| 2023-10-25 | $5.99 | $5.99 | 8,700 |
| 2023-10-24 | $5.90 | $5.90 | 9,857 |
| 2023-10-23 | $5.55 | $5.55 | 6,101 |
| 2023-10-20 | $5.45 | $5.45 | 5,300 |
| 2023-10-19 | $5.50 | $5.50 | 12,300 |
| 2023-10-18 | $5.70 | $5.70 | 1,100 |
| 2023-10-17 | $5.65 | $5.65 | 4,000 |
| 2023-10-16 | $5.50 | $5.50 | 1,500 |
| 2023-10-13 | $5.80 | $5.80 | 2,000 |
| 2023-10-12 | $5.60 | $5.60 | 9,450 |
| 2023-10-11 | $5.80 | $5.80 | 10,562 |
| 2023-10-10 | $5.51 | $5.51 | 10,337 |
| 2023-10-09 | $6.00 | $6.00 | 5,283 |
| 2023-10-06 | $5.90 | $5.90 | 3,472 |
| 2023-10-05 | $6.25 | $6.25 | 1,150 |
| 2023-10-04 | $6.15 | $6.15 | 1,600 |
| 2023-10-03 | $6.29 | $6.29 | 1,500 |
| 2023-10-02 | $5.78 | $5.78 | 3,971 |
| 2023-09-29 | $7.00 | $7.00 | 1,495 |
| 2023-09-28 | $7.05 | $7.05 | 608 |
| 2023-09-27 | $7.25 | $7.25 | 1,101 |
| 2023-09-26 | $7.15 | $7.15 | 2,343 |
| 2023-09-25 | $7.18 | $7.18 | 1,912 |
| 2023-09-22 | $7.23 | $7.23 | 6,201 |
| 2023-09-21 | $8.00 | $8.00 | 1,198 |
| 2023-09-20 | $8.40 | $8.40 | 2,690 |
| 2023-09-19 | $8.49 | $8.49 | 300 |
| 2023-09-18 | $8.48 | $8.48 | 300 |
| 2023-09-15 | $8.95 | $8.95 | 240 |
| 2023-09-14 | $8.95 | $8.95 | 3,350 |
| 2023-09-13 | $9.20 | $9.20 | 1,960 |
| 2023-09-12 | $8.75 | $8.75 | 810 |
| 2023-09-11 | $8.50 | $8.50 | 1,186 |
| 2023-09-08 | $8.94 | $8.94 | 835 |
| 2023-09-07 | $8.80 | $8.80 | 197 |
| 2023-09-06 | $7.76 | $7.76 | 3,404 |
| 2023-09-05 | $7.51 | $7.51 | 588 |