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
- 2023-05-11 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 | $6.67 | $7.16 | 0 |
| 2023-12-28 | $6.67 | $7.16 | 0 |
| 2023-12-27 | $6.67 | $7.16 | 0 |
| 2023-12-26 | $6.67 | $7.16 | 0 |
| 2023-12-22 | $6.67 | $7.16 | 100 |
| 2023-12-21 | $6.13 | $6.58 | 0 |
| 2023-12-20 | $6.13 | $6.58 | 0 |
| 2023-12-19 | $6.13 | $6.58 | 0 |
| 2023-12-18 | $6.13 | $6.58 | 0 |
| 2023-12-15 | $6.13 | $6.58 | 0 |
| 2023-12-14 | $6.13 | $6.58 | 251 |
| 2023-12-13 | $5.83 | $6.25 | 0 |
| 2023-12-12 | $5.83 | $6.25 | 0 |
| 2023-12-11 | $5.83 | $6.25 | 0 |
| 2023-12-08 | $5.83 | $6.25 | 0 |
| 2023-12-07 | $5.83 | $6.25 | 220 |
| 2023-12-06 | $6.00 | $6.44 | 0 |
| 2023-12-05 | $6.00 | $6.44 | 2,990 |
| 2023-12-04 | $6.35 | $6.82 | 0 |
| 2023-12-01 | $6.35 | $6.82 | 0 |
| 2023-11-30 | $6.35 | $6.82 | 0 |
| 2023-11-29 | $6.35 | $6.82 | 0 |
| 2023-11-28 | $6.35 | $6.82 | 1,000 |
| 2023-11-27 | $6.45 | $6.93 | 0 |
| 2023-11-24 | $6.45 | $6.93 | 0 |
| 2023-11-22 | $6.45 | $6.93 | 200 |
| 2023-11-21 | $6.50 | $6.98 | 0 |
| 2023-11-20 | $6.50 | $6.98 | 0 |
| 2023-11-17 | $6.50 | $6.98 | 3,000 |
| 2023-11-16 | $6.29 | $6.75 | 0 |
| 2023-11-15 | $6.29 | $6.75 | 0 |
| 2023-11-14 | $6.29 | $6.75 | 0 |
| 2023-11-13 | $6.29 | $6.75 | 0 |
| 2023-11-10 | $6.29 | $6.75 | 0 |
| 2023-11-09 | $6.29 | $6.75 | 100 |
| 2023-11-08 | $6.25 | $6.71 | 0 |
| 2023-11-07 | $6.25 | $6.71 | 100 |
| 2023-11-06 | $6.30 | $6.76 | 0 |
| 2023-11-03 | $6.30 | $6.76 | 0 |
| 2023-11-02 | $6.30 | $6.53 | 0 |
| 2023-11-01 | $6.30 | $6.53 | 0 |
| 2023-10-31 | $6.30 | $6.53 | 0 |
| 2023-10-30 | $6.30 | $6.53 | 0 |
| 2023-10-27 | $6.30 | $6.53 | 0 |
| 2023-10-26 | $6.30 | $6.53 | 0 |
| 2023-10-25 | $6.30 | $6.53 | 0 |
| 2023-10-24 | $6.30 | $6.53 | 0 |
| 2023-10-23 | $6.30 | $6.53 | 0 |
| 2023-10-20 | $6.30 | $6.53 | 0 |
| 2023-10-19 | $6.30 | $6.53 | 0 |
| 2023-10-18 | $6.30 | $6.53 | 0 |
| 2023-10-17 | $6.30 | $6.53 | 0 |
| 2023-10-16 | $6.30 | $6.53 | 0 |
| 2023-10-13 | $6.30 | $6.53 | 103 |
| 2023-10-12 | $6.14 | $6.36 | 0 |
| 2023-10-11 | $6.14 | $6.36 | 0 |
| 2023-10-10 | $6.14 | $6.36 | 100 |
| 2023-10-09 | $5.60 | $5.80 | 0 |
| 2023-10-06 | $5.60 | $5.80 | 0 |
| 2023-10-05 | $5.60 | $5.80 | 500 |
| 2023-10-04 | $5.65 | $5.85 | 560 |
| 2023-10-03 | $5.54 | $5.74 | 184 |
| 2023-10-02 | $5.70 | $5.91 | 500 |
| 2023-09-29 | $5.81 | $6.02 | 664 |
| 2023-09-28 | $5.91 | $6.12 | 3,275 |
| 2023-09-27 | $5.60 | $5.80 | 0 |
| 2023-09-26 | $5.60 | $5.80 | 500 |
| 2023-09-25 | $5.60 | $5.80 | 2,500 |
| 2023-09-22 | $5.99 | $6.21 | 0 |
| 2023-09-21 | $5.99 | $6.21 | 1,090 |
| 2023-09-20 | $6.11 | $6.33 | 0 |
| 2023-09-19 | $6.11 | $6.33 | 1,500 |
| 2023-09-18 | $6.11 | $6.33 | 1,000 |
| 2023-09-15 | $6.05 | $6.27 | 0 |
| 2023-09-14 | $6.05 | $6.27 | 0 |
| 2023-09-13 | $6.05 | $6.27 | 500 |
| 2023-09-12 | $5.87 | $6.08 | 0 |
| 2023-09-11 | $5.87 | $6.08 | 0 |
| 2023-09-08 | $5.87 | $6.08 | 0 |
| 2023-09-07 | $5.87 | $6.08 | 500 |
| 2023-09-06 | $5.87 | $6.08 | 1,880 |
| 2023-09-05 | $5.75 | $5.96 | 0 |
| 2023-09-01 | $5.75 | $5.96 | 0 |
| 2023-08-31 | $5.75 | $5.96 | 500 |
| 2023-08-30 | $5.75 | $5.96 | 500 |
| 2023-08-29 | $5.75 | $5.96 | 1,225 |
| 2023-08-28 | $5.70 | $5.91 | 0 |
| 2023-08-25 | $5.70 | $5.91 | 4,100 |
| 2023-08-24 | $5.70 | $5.91 | 500 |
| 2023-08-23 | $5.80 | $6.01 | 550 |
| 2023-08-22 | $5.92 | $6.13 | 2,030 |
| 2023-08-21 | $5.95 | $6.17 | 100 |
| 2023-08-18 | $5.70 | $5.91 | 600 |
| 2023-08-17 | $5.87 | $6.08 | 1,000 |
| 2023-08-16 | $5.84 | $6.05 | 0 |
| 2023-08-15 | $5.84 | $6.05 | 200 |
| 2023-08-14 | $5.70 | $5.91 | 0 |
| 2023-08-11 | $5.70 | $5.91 | 0 |
| 2023-08-10 | $5.70 | $5.91 | 0 |
| 2023-08-09 | $5.70 | $5.91 | 0 |
| 2023-08-08 | $5.70 | $5.91 | 125 |
| 2023-08-07 | $5.63 | $5.83 | 0 |
| 2023-08-04 | $5.63 | $5.83 | 630 |
| 2023-08-03 | $5.95 | $5.95 | 0 |
| 2023-08-02 | $5.95 | $5.95 | 660 |
| 2023-08-01 | $6.15 | $6.15 | 500 |
| 2023-07-31 | $6.10 | $6.10 | 100 |
| 2023-07-28 | $6.00 | $6.00 | 104 |
| 2023-07-27 | $5.84 | $5.84 | 0 |
| 2023-07-26 | $5.84 | $5.84 | 0 |
| 2023-07-25 | $5.84 | $5.84 | 0 |
| 2023-07-24 | $5.84 | $5.84 | 0 |
| 2023-07-21 | $5.84 | $5.84 | 0 |
| 2023-07-20 | $5.84 | $5.84 | 0 |
| 2023-07-19 | $5.84 | $5.84 | 0 |
| 2023-07-18 | $5.84 | $5.84 | 1,019 |
| 2023-07-17 | $5.75 | $5.75 | 4,790 |
| 2023-07-14 | $5.58 | $5.58 | 0 |
| 2023-07-13 | $5.58 | $5.58 | 0 |
| 2023-07-12 | $5.58 | $5.58 | 0 |
| 2023-07-11 | $5.58 | $5.58 | 100 |
| 2023-07-10 | $5.58 | $5.58 | 0 |
| 2023-07-07 | $5.58 | $5.58 | 0 |
| 2023-07-06 | $5.58 | $5.58 | 0 |
| 2023-07-05 | $5.58 | $5.58 | 100 |
| 2023-07-03 | $5.50 | $5.50 | 500 |
| 2023-06-30 | $4.80 | $4.80 | 0 |
| 2023-06-29 | $4.80 | $4.80 | 0 |
| 2023-06-28 | $4.80 | $4.80 | 0 |
| 2023-06-27 | $4.80 | $4.80 | 0 |
| 2023-06-26 | $4.80 | $4.80 | 0 |
| 2023-06-23 | $4.80 | $4.80 | 0 |
| 2023-06-22 | $4.80 | $4.80 | 0 |
| 2023-06-21 | $4.80 | $4.80 | 0 |
| 2023-06-20 | $4.80 | $4.80 | 0 |
| 2023-06-16 | $4.80 | $4.80 | 0 |
| 2023-06-15 | $4.80 | $4.80 | 0 |
| 2023-06-14 | $4.80 | $4.80 | 0 |
| 2023-06-13 | $4.80 | $4.80 | 0 |
| 2023-06-12 | $4.80 | $4.80 | 0 |
| 2023-06-09 | $4.80 | $4.80 | 0 |
| 2023-06-08 | $4.80 | $4.80 | 0 |
| 2023-06-07 | $4.80 | $4.80 | 0 |
| 2023-06-06 | $4.80 | $4.80 | 0 |
| 2023-06-05 | $4.80 | $4.80 | 0 |
| 2023-06-02 | $4.80 | $4.80 | 0 |
| 2023-06-01 | $4.80 | $4.80 | 0 |
| 2023-05-31 | $4.80 | $4.80 | 0 |
| 2023-05-30 | $4.80 | $4.80 | 0 |
| 2023-05-26 | $4.80 | $4.80 | 0 |
| 2023-05-25 | $4.80 | $4.80 | 0 |
| 2023-05-24 | $4.80 | $4.80 | 0 |
| 2023-05-23 | $4.80 | $4.80 | 0 |
| 2023-05-22 | $4.80 | $4.80 | 0 |
| 2023-05-19 | $4.80 | $4.80 | 0 |
| 2023-05-18 | $4.80 | $4.80 | 0 |
| 2023-05-17 | $4.80 | $4.80 | 0 |
| 2023-05-16 | $4.80 | $4.80 | 0 |
| 2023-05-15 | $4.80 | $4.80 | 0 |
| 2023-05-12 | $4.80 | $4.80 | 0 |
| 2023-05-11 | $4.80 | $4.80 | 3,848 |