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
- 2019-12-24 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 | $9.61 | $9.61 | 167,000 | — | — |
| 2023-12-28 | $9.58 | $9.58 | 36,200 | — | — |
| 2023-12-27 | $9.63 | $9.63 | 25,900 | — | — |
| 2023-12-26 | $9.65 | $9.65 | 74,200 | — | — |
| 2023-12-22 | $9.63 | $9.63 | 35,100 | — | — |
| 2023-12-21 | $9.65 | $9.65 | 42,600 | — | — |
| 2023-12-20 | $9.59 | $9.59 | 100,800 | — | — |
| 2023-12-19 | $9.58 | $9.58 | 140,100 | — | — |
| 2023-12-18 | $9.57 | $9.57 | 167,400 | — | — |
| 2023-12-15 | $9.59 | $9.59 | 1,051,800 | — | — |
| 2023-12-14 | $5.28 | $5.28 | 24,000 | — | — |
| 2023-12-13 | $4.67 | $4.67 | 15,500 | — | — |
| 2023-12-12 | $4.51 | $4.51 | 18,200 | — | — |
| 2023-12-11 | $4.96 | $4.96 | 7,700 | — | — |
| 2023-12-08 | $5.12 | $5.12 | 50,200 | — | — |
| 2023-12-07 | $4.90 | $4.90 | 18,400 | — | — |
| 2023-12-06 | $4.91 | $4.91 | 5,400 | — | — |
| 2023-12-05 | $5.08 | $5.08 | 43,400 | — | — |
| 2023-12-04 | $4.92 | $4.92 | 16,300 | — | — |
| 2023-12-01 | $5.07 | $5.07 | 35,300 | — | — |
| 2023-11-30 | $5.03 | $5.03 | 24,700 | — | — |
| 2023-11-29 | $4.97 | $4.97 | 34,800 | — | — |
| 2023-11-28 | $5.16 | $5.16 | 18,200 | — | — |
| 2023-11-27 | $5.32 | $5.32 | 37,900 | — | — |
| 2023-11-24 | $5.51 | $5.51 | 2,000 | — | — |
| 2023-11-22 | $5.71 | $5.71 | 7,300 | — | — |
| 2023-11-21 | $5.37 | $5.37 | 5,700 | — | — |
| 2023-11-20 | $5.51 | $5.51 | 34,500 | — | — |
| 2023-11-17 | $6.07 | $6.07 | 37,900 | — | — |
| 2023-11-16 | $5.97 | $5.97 | 12,500 | — | — |
| 2023-11-15 | $6.16 | $6.16 | 12,200 | — | — |
| 2023-11-14 | $6.17 | $6.17 | 5,200 | — | — |
| 2023-11-13 | $6.10 | $6.10 | 19,000 | — | — |
| 2023-11-10 | $6.53 | $6.53 | 11,300 | — | — |
| 2023-11-09 | $6.85 | $6.85 | 62,200 | — | — |
| 2023-11-08 | $6.13 | $6.13 | 8,400 | — | — |
| 2023-11-07 | $6.15 | $6.15 | 25,400 | — | — |
| 2023-11-06 | $6.15 | $6.15 | 17,600 | — | — |
| 2023-11-03 | $6.27 | $6.27 | 39,800 | — | — |
| 2023-11-02 | $6.14 | $6.14 | 12,200 | — | — |
| 2023-11-01 | $6.15 | $6.15 | 27,400 | — | — |
| 2023-10-31 | $6.00 | $6.00 | 39,500 | — | — |
| 2023-10-30 | $6.10 | $6.10 | 16,600 | — | — |
| 2023-10-27 | $6.20 | $6.20 | 17,100 | — | — |
| 2023-10-26 | $6.10 | $6.10 | 31,600 | — | — |
| 2023-10-25 | $6.12 | $6.12 | 1,000 | — | — |
| 2023-10-24 | $6.06 | $6.06 | 22,300 | — | — |
| 2023-10-23 | $6.15 | $6.15 | 3,800 | — | — |
| 2023-10-20 | $6.12 | $6.12 | 9,800 | — | — |
| 2023-10-19 | $6.14 | $6.14 | 22,800 | — | — |
| 2023-10-18 | $6.11 | $6.11 | 7,800 | — | — |
| 2023-10-17 | $5.86 | $5.86 | 18,700 | — | — |
| 2023-10-16 | $5.78 | $5.78 | 48,100 | — | — |
| 2023-10-13 | $5.60 | $5.60 | 13,200 | — | — |
| 2023-10-12 | $5.56 | $5.56 | 26,100 | — | — |
| 2023-10-11 | $5.30 | $5.30 | 5,200 | — | — |
| 2023-10-10 | $5.53 | $5.53 | 4,500 | — | — |
| 2023-10-09 | $5.61 | $5.61 | 10,200 | — | — |
| 2023-10-06 | $5.22 | $5.22 | 6,000 | — | — |
| 2023-10-05 | $5.25 | $5.25 | 19,700 | — | — |
| 2023-10-04 | $5.45 | $5.45 | 30,800 | — | — |
| 2023-10-03 | $5.91 | $5.91 | 6,900 | — | — |
| 2023-10-02 | $5.87 | $5.87 | 4,200 | — | — |
| 2023-09-29 | $6.18 | $6.18 | 14,100 | — | — |
| 2023-09-28 | $6.17 | $6.17 | 6,700 | — | — |
| 2023-09-27 | $6.18 | $6.18 | 4,300 | — | — |
| 2023-09-26 | $6.45 | $6.45 | 27,300 | — | — |
| 2023-09-25 | $6.12 | $6.12 | 12,100 | — | — |
| 2023-09-22 | $5.92 | $5.92 | 3,600 | — | — |
| 2023-09-21 | $5.89 | $5.89 | 4,500 | — | — |
| 2023-09-20 | $5.75 | $5.75 | 9,200 | — | — |
| 2023-09-19 | $5.81 | $5.81 | 6,700 | — | — |
| 2023-09-18 | $5.76 | $5.76 | 97,100 | — | — |
| 2023-09-15 | $6.03 | $6.03 | 21,800 | — | — |
| 2023-09-14 | $6.09 | $6.09 | 16,100 | — | — |
| 2023-09-13 | $6.02 | $6.02 | 6,800 | — | — |
| 2023-09-12 | $6.19 | $6.19 | 14,300 | — | — |
| 2023-09-11 | $6.47 | $6.47 | 14,600 | — | — |
| 2023-09-08 | $6.36 | $6.36 | 9,100 | — | — |
| 2023-09-07 | $6.09 | $6.09 | 4,200 | — | — |
| 2023-09-06 | $5.89 | $5.89 | 24,800 | — | — |
| 2023-09-05 | $5.67 | $5.67 | 11,500 | — | — |
| 2023-09-01 | $5.89 | $5.89 | 23,700 | — | — |
| 2023-08-31 | $5.79 | $5.79 | 17,300 | — | — |
| 2023-08-30 | $5.65 | $5.65 | 9,600 | — | — |
| 2023-08-29 | $5.64 | $5.64 | 12,100 | — | — |
| 2023-08-28 | $5.63 | $5.63 | 31,500 | — | — |
| 2023-08-25 | $5.24 | $5.24 | 9,100 | — | — |
| 2023-08-24 | $5.31 | $5.31 | 16,500 | — | — |
| 2023-08-23 | $5.37 | $5.37 | 35,300 | — | — |
| 2023-08-22 | $5.61 | $5.61 | 47,800 | — | — |
| 2023-08-21 | $6.36 | $6.36 | 10,000 | — | — |
| 2023-08-18 | $6.45 | $6.45 | 30,900 | — | — |
| 2023-08-17 | $6.58 | $6.58 | 11,500 | — | — |
| 2023-08-16 | $6.67 | $6.67 | 15,200 | — | — |
| 2023-08-15 | $6.75 | $6.75 | 9,900 | — | — |
| 2023-08-14 | $6.90 | $6.90 | 24,700 | — | — |
| 2023-08-11 | $7.43 | $7.43 | 10,900 | — | — |
| 2023-08-10 | $7.50 | $7.50 | 43,200 | — | — |
| 2023-08-09 | $7.82 | $7.82 | 8,400 | — | — |
| 2023-08-08 | $7.92 | $7.92 | 27,600 | — | — |
| 2023-08-07 | $7.70 | $7.70 | 30,400 | — | — |
| 2023-08-04 | $8.25 | $8.25 | 3,200 | — | — |
| 2023-08-03 | $8.22 | $8.22 | 9,100 | — | — |
| 2023-08-02 | $8.18 | $8.18 | 24,900 | — | — |
| 2023-08-01 | $8.14 | $8.14 | 14,800 | — | — |
| 2023-07-31 | $8.38 | $8.38 | 11,100 | — | — |
| 2023-07-28 | $8.46 | $8.46 | 9,900 | — | — |
| 2023-07-27 | $8.01 | $8.01 | 6,900 | — | — |
| 2023-07-26 | $8.44 | $8.44 | 5,300 | — | — |
| 2023-07-25 | $8.45 | $8.45 | 6,500 | — | — |
| 2023-07-24 | $8.24 | $8.24 | 32,300 | — | — |
| 2023-07-21 | $7.87 | $7.87 | 15,900 | — | — |
| 2023-07-20 | $8.01 | $8.01 | 29,200 | — | — |
| 2023-07-19 | $8.26 | $8.26 | 50,800 | — | — |
| 2023-07-18 | $8.73 | $8.73 | 66,400 | — | — |
| 2023-07-17 | $8.34 | $8.34 | 58,800 | — | — |
| 2023-07-14 | $8.25 | $8.25 | 52,300 | — | — |
| 2023-07-13 | $8.12 | $8.12 | 48,000 | — | — |
| 2023-07-12 | $7.12 | $7.12 | 59,600 | — | — |
| 2023-07-11 | $6.32 | $6.32 | 23,100 | — | — |
| 2023-07-10 | $5.75 | $5.75 | 3,000 | — | — |
| 2023-07-07 | $5.97 | $5.97 | 19,400 | — | — |
| 2023-07-06 | $5.74 | $5.74 | 9,600 | — | — |
| 2023-07-05 | $5.99 | $5.99 | 13,800 | — | — |
| 2023-07-03 | $6.29 | $6.29 | 5,300 | — | — |
| 2023-06-30 | $5.71 | $5.71 | 7,800 | — | — |
| 2023-06-29 | $5.90 | $5.90 | 29,800 | — | — |
| 2023-06-28 | $5.67 | $5.67 | 24,500 | — | — |
| 2023-06-27 | $5.59 | $5.59 | 37,800 | — | — |
| 2023-06-26 | $5.97 | $5.97 | 19,700 | — | — |
| 2023-06-23 | $5.65 | $5.65 | 245,400 | — | — |
| 2023-06-22 | $5.75 | $5.75 | 25,800 | — | — |
| 2023-06-21 | $6.09 | $6.09 | 8,900 | — | — |
| 2023-06-20 | $6.12 | $6.12 | 24,700 | — | — |
| 2023-06-16 | $6.16 | $6.16 | 17,300 | — | — |
| 2023-06-15 | $6.29 | $6.29 | 13,800 | — | — |
| 2023-06-14 | $6.23 | $6.23 | 12,600 | — | — |
| 2023-06-13 | $6.05 | $6.05 | 25,800 | — | — |
| 2023-06-12 | $6.25 | $6.25 | 47,000 | — | — |
| 2023-06-09 | $6.08 | $6.08 | 24,800 | — | — |
| 2023-06-08 | $5.92 | $5.92 | 55,600 | — | — |
| 2023-06-07 | $6.41 | $6.41 | 23,900 | — | — |
| 2023-06-06 | $6.32 | $6.32 | 16,300 | — | — |
| 2023-06-05 | $6.73 | $6.73 | 19,000 | — | — |
| 2023-06-02 | $6.91 | $6.91 | 11,400 | — | — |
| 2023-06-01 | $6.47 | $6.47 | 33,800 | — | — |
| 2023-05-31 | $6.15 | $6.15 | 5,900 | — | — |
| 2023-05-30 | $6.31 | $6.31 | 38,000 | — | — |
| 2023-05-26 | $6.46 | $6.46 | 13,600 | — | — |
| 2023-05-25 | $6.20 | $6.20 | 15,800 | — | — |
| 2023-05-24 | $6.20 | $6.20 | 9,600 | — | — |
| 2023-05-23 | $5.95 | $5.95 | 14,800 | — | — |
| 2023-05-22 | $5.50 | $5.50 | 14,200 | — | — |
| 2023-05-19 | $5.41 | $5.41 | 9,600 | — | — |
| 2023-05-18 | $5.43 | $5.43 | 13,000 | — | — |
| 2023-05-17 | $5.60 | $5.60 | 16,600 | — | — |
| 2023-05-16 | $5.80 | $5.80 | 21,300 | — | — |
| 2023-05-15 | $6.30 | $6.30 | 4,000 | — | — |
| 2023-05-12 | $6.12 | $6.12 | 5,600 | — | — |
| 2023-05-11 | $6.10 | $6.10 | 6,800 | — | — |
| 2023-05-10 | $6.45 | $6.45 | 4,000 | — | — |
| 2023-05-09 | $6.47 | $6.47 | 4,800 | — | — |
| 2023-05-08 | $6.26 | $6.26 | 8,100 | — | — |
| 2023-05-05 | $6.46 | $6.46 | 22,400 | — | — |
| 2023-05-04 | $6.20 | $6.20 | 8,700 | — | — |
| 2023-05-03 | $6.70 | $6.70 | 5,100 | — | — |
| 2023-05-02 | $6.62 | $6.62 | 8,900 | — | — |
| 2023-05-01 | $7.20 | $7.20 | 3,500 | — | — |
| 2023-04-28 | $7.04 | $7.04 | 4,600 | — | — |
| 2023-04-27 | $6.90 | $6.90 | 16,700 | — | — |
| 2023-04-26 | $6.90 | $6.90 | 12,800 | — | — |
| 2023-04-25 | $6.86 | $6.86 | 7,400 | — | — |
| 2023-04-24 | $7.15 | $7.15 | 8,700 | — | — |
| 2023-04-21 | $6.95 | $6.95 | 7,500 | — | — |
| 2023-04-20 | $7.02 | $7.02 | 17,400 | — | — |
| 2023-04-19 | $7.12 | $7.12 | 15,500 | — | — |
| 2023-04-18 | $7.40 | $7.40 | 18,500 | — | — |
| 2023-04-17 | $7.84 | $7.84 | 12,300 | — | — |
| 2023-04-14 | $8.09 | $8.09 | 8,900 | — | — |
| 2023-04-13 | $8.40 | $8.40 | 8,300 | — | — |
| 2023-04-12 | $8.12 | $8.12 | 5,100 | — | — |
| 2023-04-11 | $8.20 | $8.20 | 5,000 | — | — |
| 2023-04-10 | $8.53 | $8.53 | 14,500 | — | — |
| 2023-04-06 | $8.60 | $8.60 | 26,700 | — | — |
| 2023-04-05 | $8.21 | $8.21 | 10,900 | — | — |
| 2023-04-04 | $8.64 | $8.64 | 43,600 | — | — |
| 2023-04-03 | $7.70 | $7.70 | 40,000 | — | — |
| 2023-03-31 | $6.57 | $6.57 | 15,100 | — | — |
| 2023-03-30 | $6.89 | $6.89 | 17,200 | — | — |
| 2023-03-29 | $6.87 | $6.87 | 3,200 | — | — |
| 2023-03-28 | $6.79 | $6.79 | 7,000 | — | — |
| 2023-03-27 | $6.97 | $6.97 | 13,600 | — | — |
| 2023-03-24 | $6.39 | $6.39 | 5,900 | — | — |
| 2023-03-23 | $6.50 | $6.50 | 5,100 | — | — |
| 2023-03-22 | $6.51 | $6.51 | 6,800 | — | — |
| 2023-03-21 | $6.65 | $6.65 | 22,900 | — | — |
| 2023-03-20 | $6.30 | $6.30 | 23,900 | — | — |
| 2023-03-17 | $6.20 | $6.20 | 71,400 | — | — |
| 2023-03-16 | $7.08 | $7.08 | 10,200 | — | — |
| 2023-03-15 | $7.15 | $7.15 | 11,300 | — | — |
| 2023-03-14 | $7.95 | $7.95 | 8,400 | — | — |
| 2023-03-13 | $7.88 | $7.88 | 7,600 | — | — |
| 2023-03-10 | $8.01 | $8.01 | 13,800 | — | — |
| 2023-03-09 | $8.11 | $8.11 | 10,500 | — | — |
| 2023-03-08 | $8.29 | $8.29 | 6,700 | — | — |
| 2023-03-07 | $8.58 | $8.58 | 6,800 | — | — |
| 2023-03-06 | $8.62 | $8.62 | 22,100 | — | — |
| 2023-03-03 | $8.65 | $8.65 | 9,600 | — | — |
| 2023-03-02 | $8.32 | $8.32 | 11,400 | — | — |
| 2023-03-01 | $8.18 | $8.18 | 60,200 | — | — |
| 2023-02-28 | $9.01 | $9.01 | 18,700 | — | — |
| 2023-02-27 | $9.41 | $9.41 | 7,700 | — | — |
| 2023-02-24 | $9.71 | $9.71 | 5,900 | — | — |
| 2023-02-23 | $9.65 | $9.65 | 5,600 | — | — |
| 2023-02-22 | $9.58 | $9.58 | 9,300 | — | — |
| 2023-02-21 | $9.55 | $9.55 | 13,900 | — | — |
| 2023-02-17 | $9.77 | $9.77 | 4,900 | — | — |
| 2023-02-16 | $9.85 | $9.85 | 6,300 | — | — |
| 2023-02-15 | $10.01 | $10.01 | 7,700 | — | — |
| 2023-02-14 | $9.77 | $9.77 | 7,300 | — | — |
| 2023-02-13 | $9.64 | $9.64 | 21,400 | — | — |
| 2023-02-10 | $9.80 | $9.80 | 4,600 | — | — |
| 2023-02-09 | $9.82 | $9.82 | 10,400 | — | — |
| 2023-02-08 | $9.75 | $9.75 | 18,300 | — | — |
| 2023-02-07 | $9.94 | $9.94 | 18,400 | — | — |
| 2023-02-06 | $9.58 | $9.58 | 12,600 | — | — |
| 2023-02-03 | $9.71 | $9.71 | 10,700 | — | — |
| 2023-02-02 | $10.59 | $10.59 | 16,500 | — | — |
| 2023-02-01 | $10.68 | $10.68 | 35,100 | — | — |
| 2023-01-31 | $10.32 | $10.32 | 52,100 | — | — |
| 2023-01-30 | $10.68 | $10.68 | 8,000 | — | — |
| 2023-01-27 | $11.01 | $11.01 | 5,700 | — | — |
| 2023-01-26 | $11.71 | $11.71 | 9,300 | — | — |
| 2023-01-25 | $12.01 | $12.01 | 17,400 | — | — |
| 2023-01-24 | $12.18 | $12.18 | 11,800 | — | — |
| 2023-01-23 | $12.00 | $12.00 | 6,600 | — | — |
| 2023-01-20 | $11.84 | $11.84 | 10,600 | — | — |
| 2023-01-19 | $11.14 | $11.14 | 10,400 | — | — |
| 2023-01-18 | $11.55 | $11.55 | 7,800 | — | — |
| 2023-01-17 | $11.50 | $11.50 | 5,300 | — | — |
| 2023-01-13 | $11.46 | $11.46 | 5,000 | — | — |
| 2023-01-12 | $11.52 | $11.52 | 10,100 | — | — |
| 2023-01-11 | $10.77 | $10.77 | 8,600 | — | — |
| 2023-01-10 | $10.75 | $10.75 | 15,300 | — | — |
| 2023-01-09 | $10.91 | $10.91 | 2,100 | — | — |
| 2023-01-06 | $10.69 | $10.69 | 6,700 | — | — |
| 2023-01-05 | $9.90 | $9.90 | 4,200 | — | — |
| 2023-01-04 | $9.43 | $9.43 | 3,200 | — | — |
| 2023-01-03 | $9.58 | $9.58 | 2,900 | — | — |