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
- 2021-03-19 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 | $8.23 | $11.64 | 294,099 | — | — |
| 2023-12-28 | $8.35 | $11.80 | 454,517 | — | — |
| 2023-12-27 | $9.05 | $12.32 | 303,304 | — | — |
| 2023-12-26 | $8.96 | $12.20 | 391,986 | — | — |
| 2023-12-22 | $8.67 | $11.81 | 252,899 | — | — |
| 2023-12-21 | $8.84 | $12.04 | 337,491 | — | — |
| 2023-12-20 | $8.52 | $11.60 | 644,885 | — | — |
| 2023-12-19 | $8.49 | $11.57 | 390,379 | — | — |
| 2023-12-18 | $8.41 | $11.46 | 325,219 | — | — |
| 2023-12-15 | $8.34 | $11.35 | 403,090 | — | — |
| 2023-12-14 | $8.31 | $11.32 | 217,835 | — | — |
| 2023-12-13 | $8.43 | $11.48 | 165,531 | — | — |
| 2023-12-12 | $8.16 | $11.11 | 87,952 | — | — |
| 2023-12-11 | $8.23 | $11.20 | 240,335 | — | — |
| 2023-12-08 | $8.41 | $11.46 | 148,438 | — | — |
| 2023-12-07 | $8.34 | $11.35 | 199,134 | — | — |
| 2023-12-06 | $7.98 | $10.87 | 114,542 | — | — |
| 2023-12-05 | $7.94 | $10.81 | 61,508 | — | — |
| 2023-12-04 | $8.06 | $10.98 | 96,572 | — | — |
| 2023-12-01 | $7.98 | $10.87 | 161,441 | — | — |
| 2023-11-30 | $7.77 | $10.58 | 184,670 | — | — |
| 2023-11-29 | $7.93 | $10.79 | 105,338 | — | — |
| 2023-11-28 | $7.75 | $10.55 | 148,730 | — | — |
| 2023-11-27 | $7.93 | $10.80 | 118,195 | — | — |
| 2023-11-24 | $7.91 | $10.77 | 108,406 | — | — |
| 2023-11-22 | $7.86 | $10.71 | 105,046 | — | — |
| 2023-11-21 | $7.91 | $10.77 | 127,253 | — | — |
| 2023-11-20 | $7.77 | $10.58 | 126,669 | — | — |
| 2023-11-17 | $7.62 | $10.38 | 519,093 | — | — |
| 2023-11-16 | $7.57 | $10.31 | 123,308 | — | — |
| 2023-11-15 | $7.69 | $10.47 | 429,534 | — | — |
| 2023-11-14 | $7.69 | $10.48 | 191,829 | — | — |
| 2023-11-13 | $7.18 | $9.78 | 273,061 | — | — |
| 2023-11-10 | $7.45 | $10.14 | 237,997 | — | — |
| 2023-11-09 | $7.50 | $10.22 | 164,947 | — | — |
| 2023-11-08 | $7.42 | $10.10 | 194,897 | — | — |
| 2023-11-07 | $7.53 | $10.25 | 189,346 | — | — |
| 2023-11-06 | $7.45 | $10.15 | 85,615 | — | — |
| 2023-11-03 | $7.62 | $10.38 | 136,165 | — | — |
| 2023-11-02 | $7.56 | $10.30 | 202,056 | — | — |
| 2023-11-01 | $7.21 | $9.82 | 186,570 | — | — |
| 2023-10-31 | $7.24 | $9.86 | 105,192 | — | — |
| 2023-10-30 | $7.33 | $9.98 | 101,978 | — | — |
| 2023-10-27 | $7.27 | $9.90 | 140,110 | — | — |
| 2023-10-26 | $7.30 | $9.94 | 142,009 | — | — |
| 2023-10-25 | $7.21 | $9.82 | 117,464 | — | — |
| 2023-10-24 | $7.34 | $10.00 | 123,893 | — | — |
| 2023-10-23 | $7.48 | $10.19 | 121,555 | — | — |
| 2023-10-20 | $7.60 | $10.36 | 137,042 | — | — |
| 2023-10-19 | $7.72 | $10.51 | 121,409 | — | — |
| 2023-10-18 | $7.75 | $10.55 | 76,995 | — | — |
| 2023-10-17 | $8.02 | $10.92 | 139,672 | — | — |
| 2023-10-16 | $7.91 | $10.78 | 159,687 | — | — |
| 2023-10-13 | $7.83 | $10.66 | 123,455 | — | — |
| 2023-10-12 | $7.93 | $10.79 | 114,542 | — | — |
| 2023-10-11 | $8.04 | $10.94 | 103,585 | — | — |
| 2023-10-10 | $7.93 | $10.80 | 144,639 | — | — |
| 2023-10-09 | $7.85 | $10.69 | 193,583 | — | — |
| 2023-10-06 | $7.83 | $10.66 | 113,228 | — | — |
| 2023-10-05 | $7.82 | $10.65 | 201,472 | — | — |
| 2023-10-04 | $7.65 | $10.42 | 275,399 | — | — |
| 2023-10-03 | $7.54 | $10.26 | 580,455 | — | — |
| 2023-10-02 | $7.68 | $10.46 | 250,854 | — | — |
| 2023-09-29 | $8.04 | $10.94 | 234,052 | — | — |
| 2023-09-28 | $7.97 | $10.85 | 298,044 | — | — |
| 2023-09-27 | $8.56 | $11.20 | 298,921 | — | — |
| 2023-09-26 | $8.39 | $10.99 | 152,528 | — | — |
| 2023-09-25 | $8.56 | $11.20 | 285,479 | — | — |
| 2023-09-22 | $8.52 | $11.16 | 260,350 | — | — |
| 2023-09-21 | $8.67 | $11.36 | 152,675 | — | — |
| 2023-09-20 | $8.77 | $11.49 | 226,017 | — | — |
| 2023-09-19 | $8.78 | $11.50 | 215,059 | — | — |
| 2023-09-18 | $8.95 | $11.72 | 166,554 | — | — |
| 2023-09-15 | $8.85 | $11.59 | 350,056 | — | — |
| 2023-09-14 | $8.68 | $11.36 | 224,264 | — | — |
| 2023-09-13 | $8.69 | $11.38 | 163,048 | — | — |
| 2023-09-12 | $8.89 | $11.64 | 229,231 | — | — |
| 2023-09-11 | $9.10 | $11.92 | 142,301 | — | — |
| 2023-09-08 | $9.01 | $11.80 | 85,469 | — | — |
| 2023-09-07 | $8.83 | $11.56 | 171,668 | — | — |
| 2023-09-06 | $8.86 | $11.61 | 154,866 | — | — |
| 2023-09-05 | $8.92 | $11.68 | 114,542 | — | — |
| 2023-09-01 | $9.06 | $11.86 | 133,243 | — | — |
| 2023-08-31 | $9.08 | $11.89 | 230,400 | — | — |
| 2023-08-30 | $9.26 | $12.13 | 211,407 | — | — |
| 2023-08-29 | $8.97 | $11.74 | 185,109 | — | — |
| 2023-08-28 | $8.95 | $11.71 | 84,884 | — | — |
| 2023-08-25 | $8.87 | $11.62 | 96,426 | — | — |
| 2023-08-24 | $8.86 | $11.60 | 169,038 | — | — |
| 2023-08-23 | $8.86 | $11.61 | 169,914 | — | — |
| 2023-08-22 | $8.67 | $11.36 | 361,451 | — | — |
| 2023-08-21 | $8.47 | $11.09 | 221,634 | — | — |
| 2023-08-18 | $8.36 | $10.95 | 266,633 | — | — |
| 2023-08-17 | $8.47 | $11.10 | 202,787 | — | — |
| 2023-08-16 | $8.61 | $11.28 | 173,275 | — | — |
| 2023-08-15 | $8.78 | $11.50 | 99,494 | — | — |
| 2023-08-14 | $8.88 | $11.63 | 80,793 | — | — |
| 2023-08-11 | $8.84 | $11.57 | 120,094 | — | — |
| 2023-08-10 | $9.01 | $11.80 | 126,084 | — | — |
| 2023-08-09 | $8.87 | $11.62 | 356,630 | — | — |
| 2023-08-08 | $8.93 | $11.70 | 239,458 | — | — |
| 2023-08-07 | $9.15 | $11.98 | 314,846 | — | — |
| 2023-08-04 | $9.44 | $12.36 | 108,845 | — | — |
| 2023-08-03 | $9.31 | $12.19 | 114,542 | — | — |
| 2023-08-02 | $9.23 | $12.09 | 202,495 | — | — |
| 2023-08-01 | $9.54 | $12.49 | 118,779 | — | — |
| 2023-07-31 | $9.46 | $12.39 | 508,282 | — | — |
| 2023-07-28 | $9.75 | $12.76 | 148,292 | — | — |
| 2023-07-27 | $9.70 | $12.70 | 275,106 | — | — |
| 2023-07-26 | $9.80 | $12.84 | 237,413 | — | — |
| 2023-07-25 | $9.69 | $12.69 | 733,130 | — | — |
| 2023-07-24 | $8.99 | $11.77 | 121,847 | — | — |
| 2023-07-21 | $8.75 | $11.46 | 115,273 | — | — |
| 2023-07-20 | $8.98 | $11.76 | 100,517 | — | — |
| 2023-07-19 | $9.03 | $11.82 | 101,540 | — | — |
| 2023-07-18 | $9.09 | $11.90 | 131,052 | — | — |
| 2023-07-17 | $8.99 | $11.77 | 204,978 | — | — |
| 2023-07-14 | $8.69 | $11.37 | 178,973 | — | — |
| 2023-07-13 | $8.79 | $11.51 | 92,043 | — | — |
| 2023-07-12 | $8.77 | $11.48 | 258,743 | — | — |
| 2023-07-11 | $8.76 | $11.47 | 140,110 | — | — |
| 2023-07-10 | $8.68 | $11.37 | 121,263 | — | — |
| 2023-07-07 | $8.65 | $11.33 | 224,702 | — | — |
| 2023-07-06 | $8.60 | $11.26 | 101,540 | — | — |
| 2023-07-05 | $8.60 | $11.27 | 154,574 | — | — |
| 2023-07-03 | $8.62 | $11.28 | 116,442 | — | — |
| 2023-06-30 | $8.52 | $11.16 | 308,125 | — | — |
| 2023-06-29 | $8.76 | $11.47 | 354,000 | — | — |
| 2023-06-28 | $9.26 | $11.70 | 184,086 | — | — |
| 2023-06-27 | $9.17 | $11.58 | 266,633 | — | — |
| 2023-06-26 | $9.08 | $11.46 | 211,991 | — | — |
| 2023-06-23 | $8.77 | $11.07 | 299,067 | — | — |
| 2023-06-22 | $9.10 | $11.49 | 214,913 | — | — |
| 2023-06-21 | $9.07 | $11.45 | 247,493 | — | — |
| 2023-06-20 | $8.86 | $11.19 | 216,959 | — | — |
| 2023-06-16 | $8.94 | $11.29 | 577,387 | — | — |
| 2023-06-15 | $8.91 | $11.26 | 367,295 | — | — |
| 2023-06-14 | $8.61 | $10.88 | 174,005 | — | — |
| 2023-06-13 | $8.59 | $10.85 | 162,902 | — | — |
| 2023-06-12 | $8.54 | $10.78 | 147,853 | — | — |
| 2023-06-09 | $8.38 | $10.59 | 212,576 | — | — |
| 2023-06-08 | $8.43 | $10.65 | 149,753 | — | — |
| 2023-06-07 | $8.60 | $10.87 | 211,991 | — | — |
| 2023-06-06 | $8.38 | $10.58 | 212,283 | — | — |
| 2023-06-05 | $8.13 | $10.27 | 197,089 | — | — |
| 2023-06-02 | $8.19 | $10.34 | 238,435 | — | — |
| 2023-06-01 | $8.02 | $10.13 | 140,110 | — | — |
| 2023-05-31 | $7.85 | $9.92 | 146,684 | — | — |
| 2023-05-30 | $8.05 | $10.17 | 206,732 | — | — |
| 2023-05-26 | $7.91 | $9.99 | 137,772 | — | — |
| 2023-05-25 | $7.82 | $9.87 | 242,380 | — | — |
| 2023-05-24 | $7.88 | $9.95 | 148,438 | — | — |
| 2023-05-23 | $8.06 | $10.18 | 202,641 | — | — |
| 2023-05-22 | $7.99 | $10.10 | 323,173 | — | — |
| 2023-05-19 | $7.77 | $9.81 | 355,754 | — | — |
| 2023-05-18 | $7.77 | $9.81 | 884,636 | — | — |
| 2023-05-17 | $7.39 | $9.33 | 331,355 | — | — |
| 2023-05-16 | $7.32 | $9.24 | 638,165 | — | — |
| 2023-05-15 | $7.17 | $9.06 | 349,471 | — | — |
| 2023-05-12 | $7.08 | $8.95 | 529,466 | — | — |
| 2023-05-11 | $7.08 | $8.95 | 625,016 | — | — |
| 2023-05-10 | $7.19 | $9.09 | 548,167 | — | — |
| 2023-05-09 | $7.38 | $9.32 | 324,342 | — | — |
| 2023-05-08 | $7.58 | $9.57 | 171,668 | — | — |
| 2023-05-05 | $7.64 | $9.65 | 207,316 | — | — |
| 2023-05-04 | $7.48 | $9.45 | 223,533 | — | — |
| 2023-05-03 | $7.83 | $9.89 | 240,627 | — | — |
| 2023-05-02 | $7.79 | $9.84 | 235,805 | — | — |
| 2023-05-01 | $8.15 | $10.30 | 172,252 | — | — |
| 2023-04-28 | $8.30 | $10.48 | 116,880 | — | — |
| 2023-04-27 | $8.20 | $10.36 | 132,659 | — | — |
| 2023-04-26 | $8.07 | $10.19 | 113,228 | — | — |
| 2023-04-25 | $8.05 | $10.17 | 81,816 | — | — |
| 2023-04-24 | $8.13 | $10.27 | 126,230 | — | — |
| 2023-04-21 | $8.14 | $10.28 | 87,952 | — | — |
| 2023-04-20 | $8.06 | $10.18 | 95,842 | — | — |
| 2023-04-19 | $8.10 | $10.23 | 117,172 | — | — |
| 2023-04-18 | $7.97 | $10.06 | 125,354 | — | — |
| 2023-04-17 | $8.16 | $10.30 | 211,407 | — | — |
| 2023-04-14 | $7.95 | $10.05 | 179,119 | — | — |
| 2023-04-13 | $7.99 | $10.10 | 144,639 | — | — |
| 2023-04-12 | $7.78 | $9.82 | 246,325 | — | — |
| 2023-04-11 | $7.69 | $9.71 | 277,006 | — | — |
| 2023-04-10 | $7.78 | $9.83 | 270,577 | — | — |
| 2023-04-06 | $7.86 | $9.93 | 265,756 | — | — |
| 2023-04-05 | $7.82 | $9.87 | 333,546 | — | — |
| 2023-04-04 | $7.97 | $10.06 | 357,799 | — | — |
| 2023-04-03 | $8.17 | $10.32 | 251,876 | — | — |
| 2023-03-31 | $8.32 | $10.51 | 189,492 | — | — |
| 2023-03-30 | $8.22 | $10.38 | 223,825 | — | — |
| 2023-03-29 | $8.70 | $10.50 | 239,020 | — | — |
| 2023-03-28 | $8.71 | $10.52 | 244,864 | — | — |
| 2023-03-27 | $8.54 | $10.31 | 172,982 | — | — |
| 2023-03-24 | $8.40 | $10.14 | 212,283 | — | — |
| 2023-03-23 | $8.25 | $9.96 | 211,991 | — | — |
| 2023-03-22 | $8.31 | $10.03 | 249,831 | — | — |
| 2023-03-21 | $8.66 | $10.45 | 256,259 | — | — |
| 2023-03-20 | $8.29 | $10.01 | 229,085 | — | — |
| 2023-03-17 | $8.23 | $9.93 | 484,614 | — | — |
| 2023-03-16 | $8.44 | $10.19 | 308,563 | — | — |
| 2023-03-15 | $8.45 | $10.21 | 431,433 | — | — |
| 2023-03-14 | $8.42 | $10.16 | 661,541 | — | — |
| 2023-03-13 | $8.60 | $10.39 | 338,952 | — | — |
| 2023-03-10 | $8.90 | $10.74 | 1,279,836 | — | — |
| 2023-03-09 | $9.58 | $11.57 | 324,488 | — | — |
| 2023-03-08 | $9.73 | $11.74 | 1,243,311 | — | — |
| 2023-03-07 | $10.57 | $12.77 | 447,943 | — | — |
| 2023-03-06 | $10.54 | $12.73 | 209,507 | — | — |
| 2023-03-03 | $10.62 | $12.82 | 210,676 | — | — |
| 2023-03-02 | $10.57 | $12.76 | 183,648 | — | — |
| 2023-03-01 | $10.67 | $12.88 | 162,902 | — | — |
| 2023-02-28 | $10.60 | $12.80 | 199,573 | — | — |
| 2023-02-27 | $10.47 | $12.64 | 200,011 | — | — |
| 2023-02-24 | $10.65 | $12.86 | 355,169 | — | — |
| 2023-02-23 | $10.85 | $13.10 | 98,471 | — | — |
| 2023-02-22 | $10.78 | $13.02 | 129,299 | — | — |
| 2023-02-21 | $10.79 | $13.03 | 142,740 | — | — |
| 2023-02-17 | $10.97 | $13.25 | 512,811 | — | — |
| 2023-02-16 | $10.79 | $13.02 | 175,466 | — | — |
| 2023-02-15 | $10.99 | $13.27 | 143,178 | — | — |
| 2023-02-14 | $10.98 | $13.26 | 128,130 | — | — |
| 2023-02-13 | $10.99 | $13.27 | 162,755 | — | — |
| 2023-02-10 | $10.79 | $13.03 | 167,138 | — | — |
| 2023-02-09 | $10.62 | $12.83 | 147,853 | — | — |
| 2023-02-08 | $10.76 | $12.99 | 87,952 | — | — |
| 2023-02-07 | $10.90 | $13.16 | 129,591 | — | — |
| 2023-02-06 | $10.83 | $13.07 | 122,140 | — | — |
| 2023-02-03 | $10.97 | $13.25 | 164,655 | — | — |
| 2023-02-02 | $10.95 | $13.22 | 274,376 | — | — |
| 2023-02-01 | $10.74 | $12.97 | 310,755 | — | — |
| 2023-01-31 | $10.75 | $12.97 | 193,290 | — | — |
| 2023-01-30 | $10.62 | $12.83 | 171,960 | — | — |
| 2023-01-27 | $10.68 | $12.90 | 202,202 | — | — |
| 2023-01-26 | $10.67 | $12.88 | 192,414 | — | — |
| 2023-01-25 | $10.65 | $12.86 | 268,240 | — | — |
| 2023-01-24 | $10.67 | $12.88 | 216,812 | — | — |
| 2023-01-23 | $10.84 | $13.08 | 155,889 | — | — |
| 2023-01-20 | $10.89 | $13.15 | 163,340 | — | — |
| 2023-01-19 | $10.82 | $13.07 | 336,907 | — | — |
| 2023-01-18 | $11.17 | $13.49 | 124,331 | — | — |
| 2023-01-17 | $11.22 | $13.54 | 207,316 | — | — |
| 2023-01-13 | $11.40 | $13.76 | 151,067 | — | — |
| 2023-01-12 | $11.29 | $13.63 | 104,023 | — | — |
| 2023-01-11 | $11.17 | $13.49 | 218,712 | — | — |
| 2023-01-10 | $10.88 | $13.13 | 147,415 | — | — |
| 2023-01-09 | $10.75 | $12.97 | 225,725 | — | — |
| 2023-01-06 | $10.81 | $13.06 | 182,041 | — | — |
| 2023-01-05 | $10.66 | $12.87 | 151,214 | — | — |
| 2023-01-04 | $10.64 | $12.85 | 161,002 | — | — |
| 2023-01-03 | $10.66 | $12.87 | 143,762 | — | — |