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
- 2023-07-25 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 | $3.15 | $3.15 | 175,380 | — | — |
| 2023-12-28 | $3.39 | $3.39 | 86,400 | — | — |
| 2023-12-27 | $4.07 | $4.07 | 428,680 | — | — |
| 2023-12-26 | $2.41 | $2.41 | 4,500 | — | — |
| 2023-12-22 | $2.55 | $2.55 | 4,740 | — | — |
| 2023-12-21 | $2.35 | $2.35 | 7,480 | — | — |
| 2023-12-20 | $2.70 | $2.70 | 7,300 | — | — |
| 2023-12-19 | $2.45 | $2.45 | 2,820 | — | — |
| 2023-12-18 | $2.48 | $2.48 | 2,540 | — | — |
| 2023-12-15 | $2.60 | $2.60 | 4,800 | — | — |
| 2023-12-14 | $2.65 | $2.65 | 18,720 | — | — |
| 2023-12-13 | $2.40 | $2.40 | 5,000 | — | — |
| 2023-12-12 | $2.06 | $2.06 | 13,760 | — | — |
| 2023-12-11 | $2.07 | $2.07 | 17,080 | — | — |
| 2023-12-08 | $2.61 | $2.61 | 3,680 | — | — |
| 2023-12-07 | $2.70 | $2.70 | 5,940 | — | — |
| 2023-12-06 | $2.71 | $2.71 | 7,420 | — | — |
| 2023-12-05 | $2.99 | $2.99 | 31,040 | — | — |
| 2023-12-04 | $2.70 | $2.70 | 10,560 | — | — |
| 2023-12-01 | $2.80 | $2.80 | 11,260 | — | — |
| 2023-11-30 | $2.55 | $2.55 | 2,120 | — | — |
| 2023-11-29 | $2.60 | $2.60 | 22,760 | — | — |
| 2023-11-28 | $2.25 | $2.25 | 11,240 | — | — |
| 2023-11-27 | $2.30 | $2.30 | 26,380 | — | — |
| 2023-11-24 | $2.10 | $2.10 | 6,320 | — | — |
| 2023-11-22 | $2.10 | $2.10 | 5,100 | — | — |
| 2023-11-21 | $1.95 | $1.94 | 12,080 | — | — |
| 2023-11-20 | $2.06 | $2.06 | 25,720 | — | — |
| 2023-11-17 | $2.18 | $2.18 | 56,360 | — | — |
| 2023-11-16 | $2.55 | $2.55 | 61,780 | — | — |
| 2023-11-15 | $2.12 | $2.12 | 12,940 | — | — |
| 2023-11-14 | $2.11 | $2.11 | 13,520 | — | — |
| 2023-11-13 | $2.26 | $2.26 | 4,940 | — | — |
| 2023-11-10 | $2.50 | $2.50 | 5,540 | — | — |
| 2023-11-09 | $2.78 | $2.78 | 10,680 | — | — |
| 2023-11-08 | $2.95 | $2.95 | 10,340 | — | — |
| 2023-11-07 | $3.00 | $3.00 | 16,620 | — | — |
| 2023-11-06 | $3.00 | $3.00 | 10,020 | — | — |
| 2023-11-03 | $3.05 | $3.05 | 3,680 | — | — |
| 2023-11-02 | $3.07 | $3.07 | 2,180 | — | — |
| 2023-11-01 | $3.00 | $3.00 | 2,400 | — | — |
| 2023-10-31 | $3.06 | $3.06 | 3,080 | — | — |
| 2023-10-30 | $3.00 | $3.00 | 2,020 | — | — |
| 2023-10-27 | $3.00 | $3.00 | 3,540 | — | — |
| 2023-10-26 | $3.00 | $3.00 | 5,200 | — | — |
| 2023-10-25 | $3.02 | $3.02 | 8,480 | — | — |
| 2023-10-24 | $3.25 | $3.25 | 13,820 | — | — |
| 2023-10-23 | $3.00 | $3.00 | 6,320 | — | — |
| 2023-10-20 | $3.25 | $3.25 | 6,980 | — | — |
| 2023-10-19 | $3.41 | $3.41 | 6,440 | — | — |
| 2023-10-18 | $3.65 | $3.65 | 7,920 | — | — |
| 2023-10-17 | $3.59 | $3.59 | 6,080 | — | — |
| 2023-10-16 | $3.88 | $3.88 | 8,980 | — | — |
| 2023-10-13 | $3.94 | $3.94 | 4,740 | — | — |
| 2023-10-12 | $3.75 | $3.75 | 9,120 | — | — |
| 2023-10-11 | $3.60 | $3.60 | 39,860 | — | — |
| 2023-10-10 | $3.87 | $3.87 | 24,480 | — | — |
| 2023-10-09 | $3.35 | $3.35 | 4,420 | — | — |
| 2023-10-06 | $3.25 | $3.25 | 5,440 | — | — |
| 2023-10-05 | $3.22 | $3.22 | 3,220 | — | — |
| 2023-10-04 | $3.02 | $3.02 | 5,200 | — | — |
| 2023-10-03 | $3.12 | $3.12 | 15,180 | — | — |
| 2023-10-02 | $3.30 | $3.30 | 11,140 | — | — |
| 2023-09-29 | $3.18 | $3.18 | 1,240 | — | — |
| 2023-09-28 | $3.08 | $3.08 | 3,540 | — | — |
| 2023-09-27 | $3.20 | $3.20 | 9,220 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 6,520 | — | — |
| 2023-09-25 | $3.00 | $3.00 | 13,540 | — | — |
| 2023-09-22 | $2.95 | $2.95 | 23,660 | — | — |
| 2023-09-21 | $3.14 | $3.14 | 21,580 | — | — |
| 2023-09-20 | $3.12 | $3.12 | 53,320 | — | — |
| 2023-09-19 | $3.33 | $3.33 | 112,840 | — | — |
| 2023-09-18 | $4.00 | $4.00 | 121,100 | — | — |
| 2023-09-15 | $6.60 | $6.60 | 31,820 | — | — |
| 2023-09-14 | $6.75 | $6.75 | 1,620 | — | — |
| 2023-09-13 | $6.75 | $6.75 | 5,940 | — | — |
| 2023-09-12 | $6.65 | $6.65 | 25,780 | — | — |
| 2023-09-11 | $7.25 | $7.25 | 5,480 | — | — |
| 2023-09-08 | $7.55 | $7.55 | 19,120 | — | — |
| 2023-09-07 | $7.00 | $7.00 | 3,480 | — | — |
| 2023-09-06 | $6.95 | $6.95 | 1,740 | — | — |
| 2023-09-05 | $6.95 | $6.95 | 6,080 | — | — |
| 2023-09-01 | $7.20 | $7.20 | 6,160 | — | — |
| 2023-08-31 | $7.20 | $7.20 | 13,340 | — | — |
| 2023-08-30 | $6.70 | $6.70 | 7,000 | — | — |
| 2023-08-29 | $6.85 | $6.85 | 22,580 | — | — |
| 2023-08-28 | $6.85 | $6.85 | 20,820 | — | — |
| 2023-08-25 | $7.55 | $7.55 | 24,200 | — | — |
| 2023-08-24 | $7.50 | $7.50 | 12,340 | — | — |
| 2023-08-23 | $7.80 | $7.80 | 21,800 | — | — |
| 2023-08-22 | $7.60 | $7.60 | 9,440 | — | — |
| 2023-08-21 | $7.75 | $7.75 | 12,360 | — | — |
| 2023-08-18 | $8.10 | $8.10 | 9,920 | — | — |
| 2023-08-17 | $8.50 | $8.50 | 74,000 | — | — |
| 2023-08-16 | $8.00 | $8.00 | 63,480 | — | — |
| 2023-08-15 | $8.00 | $8.00 | 31,260 | — | — |
| 2023-08-14 | $8.40 | $8.40 | 41,880 | — | — |
| 2023-08-11 | $8.35 | $8.35 | 96,760 | — | — |
| 2023-08-10 | $8.85 | $8.85 | 124,300 | — | — |
| 2023-08-09 | $8.10 | $8.10 | 58,640 | — | — |
| 2023-08-08 | $7.40 | $7.40 | 39,540 | — | — |
| 2023-08-07 | $7.90 | $7.90 | 41,960 | — | — |
| 2023-08-04 | $8.55 | $8.55 | 42,280 | — | — |
| 2023-08-03 | $9.20 | $9.20 | 70,960 | — | — |
| 2023-08-02 | $9.35 | $9.35 | 139,100 | — | — |
| 2023-08-01 | $8.75 | $8.75 | 152,920 | — | — |
| 2023-07-31 | $9.90 | $9.90 | 156,840 | — | — |
| 2023-07-28 | $11.10 | $11.10 | 269,820 | — | — |
| 2023-07-27 | $13.00 | $13.00 | 248,060 | — | — |
| 2023-07-26 | $16.75 | $16.75 | 405,200 | — | — |
| 2023-07-25 | $18.00 | $18.00 | 635,780 | — | — |