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
- 2021-02-12 to 2026-09-03
- 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 | $12.43 | $12.43 | 37,500 | — | — |
| 2023-12-28 | $12.28 | $12.28 | 23,700 | — | — |
| 2023-12-27 | $12.39 | $12.39 | 22,400 | — | — |
| 2023-12-26 | $12.55 | $12.55 | 10,100 | — | — |
| 2023-12-22 | $12.90 | $12.90 | 56,700 | — | — |
| 2023-12-21 | $12.60 | $12.60 | 5,800 | — | — |
| 2023-12-20 | $12.58 | $12.58 | 41,300 | — | — |
| 2023-12-19 | $12.29 | $12.29 | 15,300 | — | — |
| 2023-12-18 | $12.03 | $12.03 | 17,000 | — | — |
| 2023-12-15 | $12.06 | $12.06 | 8,000 | — | — |
| 2023-12-14 | $12.49 | $12.49 | 7,900 | — | — |
| 2023-12-13 | $12.37 | $12.37 | 13,200 | — | — |
| 2023-12-12 | $11.78 | $11.78 | 7,500 | — | — |
| 2023-12-11 | $11.75 | $11.75 | 24,200 | — | — |
| 2023-12-08 | $12.53 | $12.53 | 17,800 | — | — |
| 2023-12-07 | $12.32 | $12.32 | 31,600 | — | — |
| 2023-12-06 | $12.60 | $12.60 | 49,900 | — | — |
| 2023-12-05 | $12.79 | $12.79 | 87,500 | — | — |
| 2023-12-04 | $12.49 | $12.49 | 23,600 | — | — |
| 2023-12-01 | $12.09 | $12.09 | 13,100 | — | — |
| 2023-11-30 | $11.48 | $11.48 | 9,400 | — | — |
| 2023-11-29 | $11.31 | $11.31 | 27,700 | — | — |
| 2023-11-28 | $11.93 | $11.93 | 7,700 | — | — |
| 2023-11-27 | $11.43 | $11.43 | 16,200 | — | — |
| 2023-11-24 | $12.11 | $12.11 | 27,000 | — | — |
| 2023-11-22 | $11.66 | $11.66 | 58,800 | — | — |
| 2023-11-21 | $11.00 | $11.00 | 21,800 | — | — |
| 2023-11-20 | $11.36 | $11.36 | 7,600 | — | — |
| 2023-11-17 | $11.20 | $11.20 | 4,700 | — | — |
| 2023-11-16 | $11.01 | $11.01 | 17,100 | — | — |
| 2023-11-15 | $11.06 | $11.06 | 31,100 | — | — |
| 2023-11-14 | $11.01 | $11.01 | 47,900 | — | — |
| 2023-11-13 | $11.08 | $11.08 | 12,000 | — | — |
| 2023-11-10 | $11.36 | $11.36 | 12,500 | — | — |
| 2023-11-09 | $11.20 | $11.20 | 43,900 | — | — |
| 2023-11-08 | $11.11 | $11.11 | 114,100 | — | — |
| 2023-11-07 | $10.77 | $10.77 | 116,300 | — | — |
| 2023-11-06 | $10.04 | $10.04 | 127,200 | — | — |
| 2023-11-03 | $9.32 | $9.32 | 8,300 | — | — |
| 2023-11-02 | $9.28 | $9.28 | 18,800 | — | — |
| 2023-11-01 | $9.23 | $9.23 | 6,900 | — | — |
| 2023-10-31 | $9.15 | $9.15 | 4,100 | — | — |
| 2023-10-30 | $9.03 | $9.03 | 19,600 | — | — |
| 2023-10-27 | $8.99 | $8.99 | 11,500 | — | — |
| 2023-10-26 | $9.06 | $9.06 | 32,900 | — | — |
| 2023-10-25 | $9.15 | $9.15 | 12,800 | — | — |
| 2023-10-24 | $9.21 | $9.21 | 46,800 | — | — |
| 2023-10-23 | $8.30 | $8.30 | 20,000 | — | — |
| 2023-10-20 | $8.09 | $8.09 | 22,000 | — | — |
| 2023-10-19 | $7.77 | $7.77 | 15,700 | — | — |
| 2023-10-18 | $7.46 | $7.46 | 3,700 | — | — |
| 2023-10-17 | $7.47 | $7.47 | 13,400 | — | — |
| 2023-10-16 | $7.45 | $7.45 | 15,400 | — | — |
| 2023-10-13 | $7.20 | $7.20 | 1,000 | — | — |
| 2023-10-12 | $7.05 | $7.05 | 1,300 | — | — |
| 2023-10-11 | $6.96 | $6.96 | 4,000 | — | — |
| 2023-10-10 | $7.24 | $7.24 | 800 | — | — |
| 2023-10-09 | $7.15 | $7.15 | 2,200 | — | — |
| 2023-10-06 | $7.36 | $7.36 | 8,400 | — | — |
| 2023-10-05 | $7.13 | $7.13 | 13,900 | — | — |
| 2023-10-04 | $7.01 | $7.01 | 14,800 | — | — |
| 2023-10-03 | $6.95 | $6.95 | 11,400 | — | — |
| 2023-10-02 | $7.01 | $7.01 | 3,700 | — | — |
| 2023-09-29 | $7.04 | $7.04 | 900 | — | — |
| 2023-09-28 | $7.09 | $7.09 | 1,800 | — | — |
| 2023-09-27 | $7.10 | $7.10 | 3,900 | — | — |
| 2023-09-26 | $6.82 | $6.82 | 9,600 | — | — |
| 2023-09-25 | $6.99 | $6.99 | 9,300 | — | — |
| 2023-09-22 | $7.07 | $7.07 | 3,500 | — | — |
| 2023-09-21 | $7.06 | $7.06 | 4,100 | — | — |
| 2023-09-20 | $7.30 | $7.30 | 700 | — | — |
| 2023-09-19 | $7.16 | $7.16 | 3,200 | — | — |
| 2023-09-18 | $7.18 | $7.18 | 800 | — | — |
| 2023-09-15 | $7.20 | $7.20 | 6,000 | — | — |
| 2023-09-14 | $7.30 | $7.30 | 8,700 | — | — |
| 2023-09-13 | $7.00 | $7.00 | 3,100 | — | — |
| 2023-09-12 | $7.23 | $7.23 | 5,700 | — | — |
| 2023-09-11 | $6.90 | $6.90 | 2,400 | — | — |
| 2023-09-08 | $7.09 | $7.09 | 2,900 | — | — |
| 2023-09-07 | $6.99 | $6.99 | 1,100 | — | — |
| 2023-09-06 | $6.89 | $6.89 | 1,600 | — | — |
| 2023-09-05 | $6.89 | $6.89 | 1,300 | — | — |
| 2023-09-01 | $6.81 | $6.81 | 5,100 | — | — |
| 2023-08-31 | $7.04 | $7.04 | 6,300 | — | — |
| 2023-08-30 | $7.17 | $7.17 | 7,100 | — | — |
| 2023-08-29 | $7.30 | $7.30 | 44,700 | — | — |
| 2023-08-28 | $6.30 | $6.30 | 6,300 | — | — |
| 2023-08-25 | $6.40 | $6.40 | 2,100 | — | — |
| 2023-08-24 | $6.46 | $6.46 | 12,900 | — | — |
| 2023-08-23 | $6.47 | $6.47 | 13,600 | — | — |
| 2023-08-22 | $6.31 | $6.31 | 7,300 | — | — |
| 2023-08-21 | $6.46 | $6.46 | 3,900 | — | — |
| 2023-08-18 | $6.27 | $6.27 | 31,400 | — | — |
| 2023-08-17 | $6.68 | $6.68 | 11,700 | — | — |
| 2023-08-16 | $6.80 | $6.80 | 3,100 | — | — |
| 2023-08-15 | $7.05 | $7.05 | 2,400 | — | — |
| 2023-08-14 | $6.96 | $6.96 | 32,800 | — | — |
| 2023-08-11 | $7.30 | $7.30 | 5,500 | — | — |
| 2023-08-10 | $7.10 | $7.10 | 2,400 | — | — |
| 2023-08-09 | $7.20 | $7.20 | 8,600 | — | — |
| 2023-08-08 | $7.29 | $7.29 | 9,400 | — | — |
| 2023-08-07 | $7.03 | $7.03 | 13,300 | — | — |
| 2023-08-04 | $7.13 | $7.13 | 1,300 | — | — |
| 2023-08-03 | $7.20 | $7.20 | 3,900 | — | — |
| 2023-08-02 | $7.02 | $7.02 | 14,400 | — | — |
| 2023-08-01 | $7.11 | $7.11 | 2,900 | — | — |
| 2023-07-31 | $7.12 | $7.12 | 2,800 | — | — |
| 2023-07-28 | $7.13 | $7.13 | 13,900 | — | — |
| 2023-07-27 | $7.10 | $7.10 | 3,000 | — | — |
| 2023-07-26 | $7.19 | $7.19 | 4,100 | — | — |
| 2023-07-25 | $7.20 | $7.20 | 15,400 | — | — |
| 2023-07-24 | $7.24 | $7.24 | 3,200 | — | — |
| 2023-07-21 | $7.30 | $7.30 | 9,500 | — | — |
| 2023-07-20 | $7.38 | $7.38 | 2,500 | — | — |
| 2023-07-19 | $7.45 | $7.45 | 8,600 | — | — |
| 2023-07-18 | $7.35 | $7.35 | 12,200 | — | — |
| 2023-07-17 | $7.39 | $7.39 | 14,600 | — | — |
| 2023-07-14 | $7.44 | $7.44 | 17,800 | — | — |
| 2023-07-13 | $7.79 | $7.79 | 19,800 | — | — |
| 2023-07-12 | $7.26 | $7.26 | 32,000 | — | — |
| 2023-07-11 | $7.26 | $7.26 | 23,400 | — | — |
| 2023-07-10 | $7.21 | $7.21 | 11,200 | — | — |
| 2023-07-07 | $7.14 | $7.14 | 13,900 | — | — |
| 2023-07-06 | $6.98 | $6.98 | 65,200 | — | — |
| 2023-07-05 | $7.22 | $7.22 | 40,900 | — | — |
| 2023-07-03 | $7.17 | $7.17 | 28,100 | — | — |
| 2023-06-30 | $7.02 | $7.02 | 40,900 | — | — |
| 2023-06-29 | $6.75 | $6.75 | 63,300 | — | — |
| 2023-06-28 | $6.90 | $6.90 | 12,900 | — | — |
| 2023-06-27 | $7.00 | $7.00 | 41,400 | — | — |
| 2023-06-26 | $6.61 | $6.61 | 35,300 | — | — |
| 2023-06-23 | $7.02 | $7.02 | 68,200 | — | — |
| 2023-06-22 | $6.72 | $6.72 | 16,300 | — | — |
| 2023-06-21 | $6.66 | $6.66 | 28,000 | — | — |
| 2023-06-20 | $6.25 | $6.25 | 164,300 | — | — |
| 2023-06-16 | $5.20 | $5.20 | 33,200 | — | — |
| 2023-06-15 | $5.00 | $5.00 | 8,100 | — | — |
| 2023-06-14 | $5.11 | $5.11 | 3,100 | — | — |
| 2023-06-13 | $5.01 | $5.01 | 8,000 | — | — |
| 2023-06-12 | $4.98 | $4.98 | 27,700 | — | — |
| 2023-06-09 | $5.08 | $5.08 | 8,500 | — | — |
| 2023-06-08 | $5.15 | $5.15 | 3,900 | — | — |
| 2023-06-07 | $5.06 | $5.06 | 21,900 | — | — |
| 2023-06-06 | $5.20 | $5.20 | 54,500 | — | — |
| 2023-06-05 | $5.44 | $5.44 | 15,400 | — | — |
| 2023-06-02 | $5.75 | $5.75 | 14,700 | — | — |
| 2023-06-01 | $5.83 | $5.83 | 13,300 | — | — |
| 2023-05-31 | $5.81 | $5.81 | 8,500 | — | — |
| 2023-05-30 | $5.92 | $5.92 | 5,800 | — | — |
| 2023-05-26 | $5.71 | $5.71 | 3,700 | — | — |
| 2023-05-25 | $5.65 | $5.65 | 3,400 | — | — |
| 2023-05-24 | $5.74 | $5.74 | 11,900 | — | — |
| 2023-05-23 | $6.00 | $6.00 | 4,100 | — | — |
| 2023-05-22 | $5.93 | $5.93 | 2,400 | — | — |
| 2023-05-19 | $5.89 | $5.89 | 4,000 | — | — |
| 2023-05-18 | $6.03 | $6.03 | 8,300 | — | — |
| 2023-05-17 | $6.08 | $6.08 | 12,600 | — | — |
| 2023-05-16 | $5.83 | $5.83 | 4,700 | — | — |
| 2023-05-15 | $6.13 | $6.13 | 5,900 | — | — |
| 2023-05-12 | $5.75 | $5.75 | 5,100 | — | — |
| 2023-05-11 | $5.88 | $5.88 | 10,800 | — | — |
| 2023-05-10 | $6.10 | $6.10 | 6,500 | — | — |
| 2023-05-09 | $6.01 | $6.01 | 3,900 | — | — |
| 2023-05-08 | $6.05 | $6.05 | 11,500 | — | — |
| 2023-05-05 | $6.45 | $6.45 | 12,700 | — | — |
| 2023-05-04 | $6.31 | $6.31 | 900 | — | — |
| 2023-05-03 | $6.29 | $6.29 | 5,900 | — | — |
| 2023-05-02 | $6.40 | $6.40 | 16,000 | — | — |
| 2023-05-01 | $6.03 | $6.03 | 10,500 | — | — |
| 2023-04-28 | $6.25 | $6.25 | 5,800 | — | — |
| 2023-04-27 | $6.31 | $6.31 | 5,500 | — | — |
| 2023-04-26 | $6.15 | $6.15 | 8,900 | — | — |
| 2023-04-25 | $6.03 | $6.03 | 1,900 | — | — |
| 2023-04-24 | $6.03 | $6.03 | 14,800 | — | — |
| 2023-04-21 | $6.01 | $6.01 | 6,500 | — | — |
| 2023-04-20 | $6.25 | $6.25 | 10,000 | — | — |
| 2023-04-19 | $6.35 | $6.35 | 7,500 | — | — |
| 2023-04-18 | $6.57 | $6.57 | 3,800 | — | — |
| 2023-04-17 | $6.50 | $6.50 | 13,100 | — | — |
| 2023-04-14 | $6.78 | $6.78 | 9,900 | — | — |
| 2023-04-13 | $6.84 | $6.84 | 22,800 | — | — |
| 2023-04-12 | $6.66 | $6.66 | 22,200 | — | — |
| 2023-04-11 | $6.71 | $6.71 | 18,200 | — | — |
| 2023-04-10 | $6.36 | $6.36 | 32,700 | — | — |
| 2023-04-06 | $6.03 | $6.03 | 12,600 | — | — |
| 2023-04-05 | $6.00 | $6.00 | 21,300 | — | — |
| 2023-04-04 | $5.99 | $5.99 | 6,400 | — | — |
| 2023-04-03 | $6.00 | $6.00 | 40,900 | — | — |
| 2023-03-31 | $5.98 | $5.98 | 4,500 | — | — |
| 2023-03-30 | $5.91 | $5.91 | 6,100 | — | — |
| 2023-03-29 | $5.93 | $5.93 | 21,300 | — | — |
| 2023-03-28 | $5.75 | $5.75 | 6,000 | — | — |
| 2023-03-27 | $5.76 | $5.76 | 36,200 | — | — |
| 2023-03-24 | $5.91 | $5.91 | 49,200 | — | — |
| 2023-03-23 | $5.94 | $5.94 | 59,100 | — | — |
| 2023-03-22 | $6.00 | $6.00 | 45,800 | — | — |
| 2023-03-21 | $5.99 | $5.99 | 19,200 | — | — |
| 2023-03-20 | $6.00 | $6.00 | 47,400 | — | — |
| 2023-03-17 | $5.91 | $5.91 | 152,700 | — | — |
| 2023-03-16 | $6.40 | $6.40 | 13,200 | — | — |
| 2023-03-15 | $6.33 | $6.33 | 18,900 | — | — |
| 2023-03-14 | $6.25 | $6.25 | 34,500 | — | — |
| 2023-03-13 | $5.95 | $5.95 | 42,500 | — | — |
| 2023-03-10 | $4.99 | $4.99 | 12,900 | — | — |
| 2023-03-09 | $5.15 | $5.15 | 6,900 | — | — |
| 2023-03-08 | $5.59 | $5.59 | 19,600 | — | — |
| 2023-03-07 | $5.62 | $5.62 | 8,200 | — | — |
| 2023-03-06 | $5.57 | $5.57 | 10,300 | — | — |
| 2023-03-03 | $5.56 | $5.56 | 9,700 | — | — |
| 2023-03-02 | $5.97 | $5.97 | 6,900 | — | — |
| 2023-03-01 | $5.89 | $5.89 | 9,800 | — | — |
| 2023-02-28 | $5.95 | $5.95 | 2,500 | — | — |
| 2023-02-27 | $5.91 | $5.91 | 6,900 | — | — |
| 2023-02-24 | $5.93 | $5.93 | 11,400 | — | — |
| 2023-02-23 | $6.00 | $6.00 | 4,600 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 5,600 | — | — |
| 2023-02-21 | $6.31 | $6.31 | 41,900 | — | — |
| 2023-02-17 | $6.43 | $6.43 | 12,400 | — | — |
| 2023-02-16 | $6.27 | $6.27 | 59,600 | — | — |
| 2023-02-15 | $5.53 | $5.53 | 9,500 | — | — |
| 2023-02-14 | $5.24 | $5.24 | 12,200 | — | — |
| 2023-02-13 | $5.17 | $5.17 | 16,800 | — | — |
| 2023-02-10 | $5.06 | $5.06 | 25,800 | — | — |
| 2023-02-09 | $5.08 | $5.08 | 9,300 | — | — |
| 2023-02-08 | $5.39 | $5.39 | 4,400 | — | — |
| 2023-02-07 | $5.51 | $5.51 | 9,500 | — | — |
| 2023-02-06 | $5.49 | $5.49 | 9,900 | — | — |
| 2023-02-03 | $5.72 | $5.72 | 31,400 | — | — |
| 2023-02-02 | $5.59 | $5.59 | 46,900 | — | — |
| 2023-02-01 | $5.70 | $5.70 | 19,600 | — | — |
| 2023-01-31 | $5.25 | $5.25 | 14,600 | — | — |
| 2023-01-30 | $5.18 | $5.18 | 17,200 | — | — |
| 2023-01-27 | $5.37 | $5.37 | 16,400 | — | — |
| 2023-01-26 | $5.36 | $5.36 | 5,600 | — | — |
| 2023-01-25 | $5.31 | $5.31 | 26,100 | — | — |
| 2023-01-24 | $5.50 | $5.50 | 19,900 | — | — |
| 2023-01-23 | $5.45 | $5.45 | 27,200 | — | — |
| 2023-01-20 | $5.25 | $5.25 | 19,900 | — | — |
| 2023-01-19 | $5.11 | $5.11 | 14,700 | — | — |
| 2023-01-18 | $4.85 | $4.85 | 20,000 | — | — |
| 2023-01-17 | $5.06 | $5.06 | 41,400 | — | — |
| 2023-01-13 | $4.53 | $4.53 | 19,900 | — | — |
| 2023-01-12 | $4.30 | $4.30 | 20,400 | — | — |
| 2023-01-11 | $4.09 | $4.09 | 5,600 | — | — |
| 2023-01-10 | $3.94 | $3.94 | 3,300 | — | — |
| 2023-01-09 | $3.80 | $3.80 | 28,000 | — | — |
| 2023-01-06 | $3.61 | $3.61 | 35,000 | — | — |
| 2023-01-05 | $3.46 | $3.46 | 19,800 | — | — |
| 2023-01-04 | $3.40 | $3.40 | 29,100 | — | — |
| 2023-01-03 | $3.30 | $3.30 | 34,000 | — | — |