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
- 2021-06-14 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 | $9.46 | $9.46 | 26,300 | — | — |
| 2023-12-28 | $8.79 | $8.79 | 48,800 | — | — |
| 2023-12-27 | $8.49 | $8.49 | 49,200 | — | — |
| 2023-12-26 | $9.59 | $9.59 | 64,400 | — | — |
| 2023-12-22 | $9.94 | $9.94 | 24,500 | — | — |
| 2023-12-21 | $9.25 | $9.25 | 20,500 | — | — |
| 2023-12-20 | $9.24 | $9.24 | 32,700 | — | — |
| 2023-12-19 | $8.78 | $8.78 | 17,700 | — | — |
| 2023-12-18 | $9.09 | $9.09 | 16,000 | — | — |
| 2023-12-15 | $8.99 | $8.99 | 9,900 | — | — |
| 2023-12-14 | $9.25 | $9.25 | 12,300 | — | — |
| 2023-12-13 | $9.11 | $9.11 | 19,200 | — | — |
| 2023-12-12 | $9.25 | $9.25 | 16,500 | — | — |
| 2023-12-11 | $8.62 | $8.62 | 14,400 | — | — |
| 2023-12-08 | $8.35 | $8.35 | 16,100 | — | — |
| 2023-12-07 | $8.31 | $8.31 | 4,000 | — | — |
| 2023-12-06 | $8.10 | $8.10 | 14,400 | — | — |
| 2023-12-05 | $9.05 | $9.05 | 15,400 | — | — |
| 2023-12-04 | $9.77 | $9.77 | 13,400 | — | — |
| 2023-12-01 | $9.85 | $9.85 | 31,700 | — | — |
| 2023-11-30 | $9.48 | $9.48 | 27,400 | — | — |
| 2023-11-29 | $9.48 | $9.48 | 17,300 | — | — |
| 2023-11-28 | $9.22 | $9.22 | 21,800 | — | — |
| 2023-11-27 | $8.98 | $8.98 | 29,400 | — | — |
| 2023-11-24 | $8.56 | $8.56 | 20,300 | — | — |
| 2023-11-22 | $7.98 | $7.98 | 19,400 | — | — |
| 2023-11-21 | $7.12 | $7.12 | 4,200 | — | — |
| 2023-11-20 | $6.78 | $6.78 | 53,400 | — | — |
| 2023-11-17 | $6.19 | $6.19 | 7,700 | — | — |
| 2023-11-16 | $6.47 | $6.47 | 0 | — | — |
| 2023-11-15 | $6.47 | $6.47 | 8,300 | — | — |
| 2023-11-14 | $6.08 | $6.08 | 6,700 | — | — |
| 2023-11-13 | $6.01 | $6.01 | 6,400 | — | — |
| 2023-11-10 | $6.25 | $6.25 | 4,100 | — | — |
| 2023-11-09 | $6.00 | $6.00 | 22,200 | — | — |
| 2023-11-08 | $6.75 | $6.75 | 18,900 | — | — |
| 2023-11-07 | $6.70 | $6.70 | 3,300 | — | — |
| 2023-11-06 | $6.77 | $6.77 | 9,600 | — | — |
| 2023-11-03 | $6.55 | $6.55 | 9,800 | — | — |
| 2023-11-02 | $6.28 | $6.28 | 14,000 | — | — |
| 2023-11-01 | $5.78 | $5.78 | 14,400 | — | — |
| 2023-10-31 | $6.00 | $6.00 | 2,400 | — | — |
| 2023-10-30 | $6.13 | $6.13 | 14,100 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 10,300 | — | — |
| 2023-10-26 | $5.94 | $5.94 | 28,600 | — | — |
| 2023-10-25 | $6.51 | $6.51 | 9,000 | — | — |
| 2023-10-24 | $7.25 | $7.25 | 2,400 | — | — |
| 2023-10-23 | $7.32 | $7.32 | 16,200 | — | — |
| 2023-10-20 | $7.50 | $7.50 | 17,300 | — | — |
| 2023-10-19 | $7.65 | $7.65 | 900 | — | — |
| 2023-10-18 | $7.65 | $7.65 | 2,600 | — | — |
| 2023-10-17 | $7.68 | $7.68 | 12,700 | — | — |
| 2023-10-16 | $7.71 | $7.71 | 5,100 | — | — |
| 2023-10-13 | $7.90 | $7.90 | 5,800 | — | — |
| 2023-10-12 | $7.94 | $7.94 | 5,100 | — | — |
| 2023-10-11 | $8.00 | $8.00 | 8,900 | — | — |
| 2023-10-10 | $8.11 | $8.11 | 7,500 | — | — |
| 2023-10-09 | $8.13 | $8.13 | 6,600 | — | — |
| 2023-10-06 | $8.22 | $8.22 | 14,600 | — | — |
| 2023-10-05 | $7.85 | $7.85 | 3,600 | — | — |
| 2023-10-04 | $7.93 | $7.93 | 5,800 | — | — |
| 2023-10-03 | $7.81 | $7.81 | 2,500 | — | — |
| 2023-10-02 | $8.10 | $8.10 | 6,400 | — | — |
| 2023-09-29 | $7.75 | $7.75 | 7,600 | — | — |
| 2023-09-28 | $7.70 | $7.70 | 13,800 | — | — |
| 2023-09-27 | $7.62 | $7.62 | 4,200 | — | — |
| 2023-09-26 | $7.81 | $7.81 | 51,800 | — | — |
| 2023-09-25 | $8.47 | $8.47 | 6,500 | — | — |
| 2023-09-22 | $8.80 | $8.80 | 23,600 | — | — |
| 2023-09-21 | $8.99 | $8.99 | 9,600 | — | — |
| 2023-09-20 | $8.92 | $8.92 | 9,400 | — | — |
| 2023-09-19 | $8.54 | $8.54 | 5,000 | — | — |
| 2023-09-18 | $8.38 | $8.38 | 21,600 | — | — |
| 2023-09-15 | $8.52 | $8.52 | 114,300 | — | — |
| 2023-09-14 | $8.50 | $8.50 | 7,900 | — | — |
| 2023-09-13 | $8.56 | $8.56 | 12,600 | — | — |
| 2023-09-12 | $8.58 | $8.58 | 15,200 | — | — |
| 2023-09-11 | $9.34 | $9.34 | 16,400 | — | — |
| 2023-09-08 | $9.02 | $9.02 | 7,100 | — | — |
| 2023-09-07 | $9.12 | $9.12 | 11,200 | — | — |
| 2023-09-06 | $9.03 | $9.03 | 2,600 | — | — |
| 2023-09-05 | $8.71 | $8.71 | 11,900 | — | — |
| 2023-09-01 | $8.98 | $8.98 | 4,100 | — | — |
| 2023-08-31 | $8.51 | $8.51 | 22,300 | — | — |
| 2023-08-30 | $9.15 | $9.15 | 32,900 | — | — |
| 2023-08-29 | $10.96 | $10.96 | 29,400 | — | — |
| 2023-08-28 | $10.31 | $10.31 | 13,500 | — | — |
| 2023-08-25 | $9.54 | $9.54 | 11,000 | — | — |
| 2023-08-24 | $9.63 | $9.63 | 14,000 | — | — |
| 2023-08-23 | $9.46 | $9.46 | 5,600 | — | — |
| 2023-08-22 | $9.73 | $9.73 | 13,700 | — | — |
| 2023-08-21 | $9.66 | $9.66 | 7,500 | — | — |
| 2023-08-18 | $9.75 | $9.75 | 16,800 | — | — |
| 2023-08-17 | $8.84 | $8.84 | 5,500 | — | — |
| 2023-08-16 | $8.99 | $8.99 | 2,400 | — | — |
| 2023-08-15 | $8.87 | $8.87 | 3,500 | — | — |
| 2023-08-14 | $9.17 | $9.17 | 9,900 | — | — |
| 2023-08-11 | $9.32 | $9.32 | 19,500 | — | — |
| 2023-08-10 | $10.09 | $10.09 | 34,500 | — | — |
| 2023-08-09 | $9.10 | $9.10 | 12,100 | — | — |
| 2023-08-08 | $8.68 | $8.68 | 6,000 | — | — |
| 2023-08-07 | $8.51 | $8.51 | 12,900 | — | — |
| 2023-08-04 | $8.20 | $8.20 | 18,600 | — | — |
| 2023-08-03 | $8.21 | $8.21 | 4,800 | — | — |
| 2023-08-02 | $8.32 | $8.32 | 9,500 | — | — |
| 2023-08-01 | $8.54 | $8.54 | 14,800 | — | — |
| 2023-07-31 | $7.92 | $7.92 | 14,200 | — | — |
| 2023-07-28 | $8.17 | $8.17 | 9,100 | — | — |
| 2023-07-27 | $7.50 | $7.50 | 79,200 | — | — |
| 2023-07-26 | $7.28 | $7.28 | 7,900 | — | — |
| 2023-07-25 | $7.66 | $7.66 | 2,600 | — | — |
| 2023-07-24 | $7.49 | $7.49 | 10,900 | — | — |
| 2023-07-21 | $7.55 | $7.55 | 7,300 | — | — |
| 2023-07-20 | $7.71 | $7.71 | 16,000 | — | — |
| 2023-07-19 | $7.87 | $7.87 | 19,300 | — | — |
| 2023-07-18 | $7.67 | $7.67 | 22,800 | — | — |
| 2023-07-17 | $7.98 | $7.98 | 14,900 | — | — |
| 2023-07-14 | $7.30 | $7.30 | 18,900 | — | — |
| 2023-07-13 | $6.75 | $6.75 | 23,100 | — | — |
| 2023-07-12 | $7.36 | $7.36 | 26,300 | — | — |
| 2023-07-11 | $6.91 | $6.91 | 28,400 | — | — |
| 2023-07-10 | $6.43 | $6.43 | 180,200 | — | — |
| 2023-07-07 | $7.50 | $7.50 | 52,613 | — | — |
| 2023-07-06 | $6.80 | $6.80 | 27,188 | — | — |
| 2023-07-05 | $7.66 | $7.66 | 34,775 | — | — |
| 2023-07-03 | $7.60 | $7.60 | 19,563 | — | — |
| 2023-06-30 | $7.12 | $7.12 | 45,438 | — | — |
| 2023-06-29 | $5.98 | $5.98 | 3,588 | — | — |
| 2023-06-28 | $5.48 | $5.48 | 7,188 | — | — |
| 2023-06-27 | $5.53 | $5.53 | 6,825 | — | — |
| 2023-06-26 | $5.31 | $5.31 | 15,738 | — | — |
| 2023-06-23 | $5.60 | $5.60 | 30,163 | — | — |
| 2023-06-22 | $5.45 | $5.45 | 4,213 | — | — |
| 2023-06-21 | $5.72 | $5.72 | 6,625 | — | — |
| 2023-06-20 | $5.56 | $5.56 | 7,488 | — | — |
| 2023-06-16 | $5.60 | $5.60 | 3,663 | — | — |
| 2023-06-15 | $5.76 | $5.76 | 3,000 | — | — |
| 2023-06-14 | $5.28 | $5.28 | 6,400 | — | — |
| 2023-06-13 | $5.76 | $5.76 | 3,338 | — | — |
| 2023-06-12 | $6.08 | $6.08 | 10,188 | — | — |
| 2023-06-09 | $5.76 | $5.76 | 5,700 | — | — |
| 2023-06-08 | $6.05 | $6.05 | 7,900 | — | — |
| 2023-06-07 | $5.92 | $5.92 | 2,700 | — | — |
| 2023-06-06 | $5.76 | $5.76 | 3,150 | — | — |
| 2023-06-05 | $5.60 | $5.60 | 3,725 | — | — |
| 2023-06-02 | $5.76 | $5.76 | 5,813 | — | — |
| 2023-06-01 | $5.48 | $5.48 | 12,300 | — | — |
| 2023-05-31 | $5.44 | $5.44 | 36,288 | — | — |
| 2023-05-30 | $6.32 | $6.32 | 20,350 | — | — |
| 2023-05-26 | $5.29 | $5.29 | 10,375 | — | — |
| 2023-05-25 | $4.80 | $4.80 | 8,725 | — | — |
| 2023-05-24 | $5.21 | $5.21 | 16,525 | — | — |
| 2023-05-23 | $5.36 | $5.36 | 52,063 | — | — |
| 2023-05-22 | $4.04 | $4.04 | 13,063 | — | — |
| 2023-05-19 | $4.08 | $4.08 | 13,675 | — | — |
| 2023-05-18 | $3.44 | $3.44 | 6,263 | — | — |
| 2023-05-17 | $3.28 | $3.28 | 938 | — | — |
| 2023-05-16 | $3.38 | $3.38 | 3,950 | — | — |
| 2023-05-15 | $3.12 | $3.12 | 4,263 | — | — |
| 2023-05-12 | $2.80 | $2.80 | 450 | — | — |
| 2023-05-11 | $2.92 | $2.92 | 650 | — | — |
| 2023-05-10 | $2.92 | $2.92 | 1,675 | — | — |
| 2023-05-09 | $3.20 | $3.20 | 225 | — | — |
| 2023-05-08 | $3.10 | $3.10 | 1,525 | — | — |
| 2023-05-05 | $2.87 | $2.87 | 188 | — | — |
| 2023-05-04 | $3.04 | $3.04 | 1,075 | — | — |
| 2023-05-03 | $2.86 | $2.86 | 600 | — | — |
| 2023-05-02 | $2.93 | $2.93 | 4,438 | — | — |
| 2023-05-01 | $2.80 | $2.80 | 3,000 | — | — |
| 2023-04-28 | $2.80 | $2.80 | 3,138 | — | — |
| 2023-04-27 | $3.12 | $3.12 | 2,575 | — | — |
| 2023-04-26 | $3.36 | $3.36 | 1,613 | — | — |
| 2023-04-25 | $3.00 | $3.00 | 3,313 | — | — |
| 2023-04-24 | $2.96 | $2.96 | 4,238 | — | — |
| 2023-04-21 | $3.56 | $3.56 | 2,075 | — | — |
| 2023-04-20 | $3.84 | $3.84 | 19,975 | — | — |
| 2023-04-19 | $3.36 | $3.36 | 1,138 | — | — |
| 2023-04-18 | $3.29 | $3.29 | 3,225 | — | — |
| 2023-04-17 | $3.24 | $3.24 | 3,250 | — | — |
| 2023-04-14 | $3.26 | $3.26 | 188 | — | — |
| 2023-04-13 | $3.27 | $3.27 | 138 | — | — |
| 2023-04-12 | $2.96 | $2.96 | 2,563 | — | — |
| 2023-04-11 | $3.15 | $3.15 | 900 | — | — |
| 2023-04-10 | $3.18 | $3.18 | 1,613 | — | — |
| 2023-04-06 | $2.96 | $2.96 | 1,200 | — | — |
| 2023-04-05 | $3.00 | $3.00 | 3,513 | — | — |
| 2023-04-04 | $3.58 | $3.58 | 400 | — | — |
| 2023-04-03 | $3.59 | $3.59 | 1,000 | — | — |
| 2023-03-31 | $3.60 | $3.60 | 3,513 | — | — |
| 2023-03-30 | $3.43 | $3.43 | 1,100 | — | — |
| 2023-03-29 | $3.73 | $3.73 | 3,450 | — | — |
| 2023-03-28 | $3.68 | $3.68 | 6,188 | — | — |
| 2023-03-27 | $3.44 | $3.44 | 675 | — | — |
| 2023-03-24 | $3.80 | $3.80 | 3,438 | — | — |
| 2023-03-23 | $3.54 | $3.54 | 2,825 | — | — |
| 2023-03-22 | $3.84 | $3.84 | 13,100 | — | — |
| 2023-03-21 | $3.56 | $3.56 | 16,613 | — | — |
| 2023-03-20 | $2.80 | $2.80 | 35,175 | — | — |
| 2023-03-17 | $2.44 | $2.44 | 8,725 | — | — |
| 2023-03-16 | $2.40 | $2.40 | 7,150 | — | — |
| 2023-03-15 | $2.56 | $2.56 | 3,338 | — | — |
| 2023-03-14 | $2.64 | $2.64 | 2,688 | — | — |
| 2023-03-13 | $2.83 | $2.83 | 2,925 | — | — |
| 2023-03-10 | $3.18 | $3.18 | 11,975 | — | — |
| 2023-03-09 | $3.20 | $3.20 | 4,600 | — | — |
| 2023-03-08 | $2.89 | $2.89 | 2,563 | — | — |
| 2023-03-07 | $3.20 | $3.20 | 2,763 | — | — |
| 2023-03-06 | $3.15 | $3.15 | 4,950 | — | — |
| 2023-03-03 | $3.60 | $3.60 | 11,675 | — | — |
| 2023-03-02 | $3.62 | $3.62 | 3,125 | — | — |
| 2023-03-01 | $3.76 | $3.76 | 7,875 | — | — |
| 2023-02-28 | $3.78 | $3.78 | 10,463 | — | — |
| 2023-02-27 | $3.84 | $3.84 | 39,113 | — | — |
| 2023-02-24 | $3.22 | $3.22 | 19,800 | — | — |
| 2023-02-23 | $3.09 | $3.09 | 7,050 | — | — |
| 2023-02-22 | $3.04 | $3.04 | 13,113 | — | — |
| 2023-02-21 | $2.99 | $2.99 | 28,500 | — | — |
| 2023-02-17 | $2.52 | $2.52 | 2,538 | — | — |
| 2023-02-16 | $2.56 | $2.56 | 25,463 | — | — |
| 2023-02-15 | $3.04 | $3.04 | 3,850 | — | — |
| 2023-02-14 | $2.80 | $2.80 | 7,763 | — | — |
| 2023-02-13 | $2.88 | $2.88 | 12,238 | — | — |
| 2023-02-10 | $3.06 | $3.06 | 16,400 | — | — |
| 2023-02-09 | $3.30 | $3.30 | 6,613 | — | — |
| 2023-02-08 | $3.45 | $3.45 | 26,300 | — | — |
| 2023-02-07 | $3.72 | $3.72 | 52,925 | — | — |
| 2023-02-06 | $4.88 | $4.88 | 49,888 | — | — |
| 2023-02-03 | $4.61 | $4.61 | 23,288 | — | — |
| 2023-02-02 | $4.62 | $4.62 | 18,425 | — | — |
| 2023-02-01 | $4.64 | $4.64 | 11,338 | — | — |
| 2023-01-31 | $4.58 | $4.58 | 38,113 | — | — |
| 2023-01-30 | $5.84 | $5.84 | 116,375 | — | — |
| 2023-01-27 | $4.39 | $4.39 | 9,613 | — | — |
| 2023-01-26 | $4.16 | $4.16 | 6,338 | — | — |
| 2023-01-25 | $4.48 | $4.48 | 3,013 | — | — |
| 2023-01-24 | $4.48 | $4.48 | 475 | — | — |
| 2023-01-23 | $4.72 | $4.72 | 9,088 | — | — |
| 2023-01-20 | $4.41 | $4.41 | 3,813 | — | — |
| 2023-01-19 | $4.49 | $4.49 | 100 | — | — |
| 2023-01-18 | $4.72 | $4.72 | 2,700 | — | — |
| 2023-01-17 | $4.86 | $4.86 | 7,538 | — | — |
| 2023-01-13 | $5.44 | $5.44 | 2,700 | — | — |
| 2023-01-12 | $5.20 | $5.20 | 1,138 | — | — |
| 2023-01-11 | $5.25 | $5.25 | 4,000 | — | — |
| 2023-01-10 | $5.12 | $5.12 | 8,138 | — | — |
| 2023-01-09 | $4.56 | $4.56 | 3,813 | — | — |
| 2023-01-06 | $4.86 | $4.86 | 4,775 | — | — |
| 2023-01-05 | $5.12 | $5.12 | 1,575 | — | — |
| 2023-01-04 | $5.20 | $5.20 | 1,150 | — | — |
| 2023-01-03 | $5.04 | $5.04 | 2,563 | — | — |