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
- 2014-03-17 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 | $6.56 | $6.56 | 4,642 | — | — |
| 2023-12-28 | $6.48 | $6.48 | 1,892 | — | — |
| 2023-12-27 | $6.24 | $6.24 | 425 | — | — |
| 2023-12-26 | $6.24 | $6.24 | 2,708 | — | — |
| 2023-12-22 | $6.36 | $6.36 | 2,983 | — | — |
| 2023-12-21 | $6.24 | $6.24 | 1,908 | — | — |
| 2023-12-20 | $6.10 | $6.10 | 3,400 | — | — |
| 2023-12-19 | $6.35 | $6.35 | 2,367 | — | — |
| 2023-12-18 | $6.28 | $6.28 | 1,958 | — | — |
| 2023-12-15 | $6.02 | $6.02 | 2,475 | — | — |
| 2023-12-14 | $6.50 | $6.50 | 2,308 | — | — |
| 2023-12-13 | $5.95 | $5.95 | 3,600 | — | — |
| 2023-12-12 | $5.64 | $5.64 | 5,450 | — | — |
| 2023-12-11 | $6.12 | $6.12 | 225 | — | — |
| 2023-12-08 | $6.16 | $6.16 | 958 | — | — |
| 2023-12-07 | $6.24 | $6.24 | 2,383 | — | — |
| 2023-12-06 | $5.92 | $5.92 | 5,458 | — | — |
| 2023-12-05 | $6.19 | $6.19 | 2,100 | — | — |
| 2023-12-04 | $6.07 | $6.07 | 13,225 | — | — |
| 2023-12-01 | $6.78 | $6.78 | 5,400 | — | — |
| 2023-11-30 | $6.46 | $6.46 | 5,008 | — | — |
| 2023-11-29 | $5.94 | $5.94 | 383 | — | — |
| 2023-11-28 | $6.13 | $6.13 | 2,800 | — | — |
| 2023-11-27 | $6.25 | $6.25 | 675 | — | — |
| 2023-11-24 | $6.71 | $6.71 | 2,508 | — | — |
| 2023-11-22 | $6.00 | $6.00 | 483 | — | — |
| 2023-11-21 | $5.64 | $5.64 | 975 | — | — |
| 2023-11-20 | $6.00 | $6.00 | 5,300 | — | — |
| 2023-11-17 | $5.99 | $5.99 | 1,708 | — | — |
| 2023-11-16 | $6.00 | $6.00 | 3,075 | — | — |
| 2023-11-15 | $6.01 | $6.01 | 4,575 | — | — |
| 2023-11-14 | $5.94 | $5.94 | 6,000 | — | — |
| 2023-11-13 | $6.72 | $6.72 | 1,792 | — | — |
| 2023-11-10 | $6.48 | $6.48 | 4,583 | — | — |
| 2023-11-09 | $6.65 | $6.65 | 283 | — | — |
| 2023-11-08 | $6.36 | $6.36 | 200 | — | — |
| 2023-11-07 | $6.36 | $6.36 | 3,883 | — | — |
| 2023-11-06 | $6.94 | $6.94 | 608 | — | — |
| 2023-11-03 | $7.26 | $7.26 | 933 | — | — |
| 2023-11-02 | $6.91 | $6.91 | 2,525 | — | — |
| 2023-11-01 | $7.10 | $7.10 | 1,658 | — | — |
| 2023-10-31 | $7.56 | $7.56 | 333 | — | — |
| 2023-10-30 | $7.14 | $7.14 | 608 | — | — |
| 2023-10-27 | $6.60 | $6.60 | 4,925 | — | — |
| 2023-10-26 | $6.97 | $6.97 | 1,508 | — | — |
| 2023-10-25 | $6.78 | $6.78 | 12,733 | — | — |
| 2023-10-24 | $7.66 | $7.66 | 2,233 | — | — |
| 2023-10-23 | $7.44 | $7.44 | 1,725 | — | — |
| 2023-10-20 | $7.44 | $7.44 | 4,375 | — | — |
| 2023-10-19 | $7.73 | $7.73 | 950 | — | — |
| 2023-10-18 | $7.68 | $7.68 | 725 | — | — |
| 2023-10-17 | $7.44 | $7.44 | 3,150 | — | — |
| 2023-10-16 | $7.54 | $7.54 | 2,425 | — | — |
| 2023-10-13 | $7.56 | $7.56 | 1,983 | — | — |
| 2023-10-12 | $7.44 | $7.44 | 8,633 | — | — |
| 2023-10-11 | $6.79 | $6.79 | 12,500 | — | — |
| 2023-10-10 | $7.20 | $7.20 | 4,308 | — | — |
| 2023-10-09 | $7.32 | $7.32 | 1,267 | — | — |
| 2023-10-06 | $7.44 | $7.44 | 5,392 | — | — |
| 2023-10-05 | $7.81 | $7.81 | 3,583 | — | — |
| 2023-10-04 | $8.16 | $8.16 | 6,283 | — | — |
| 2023-10-03 | $8.40 | $8.40 | 1,467 | — | — |
| 2023-10-02 | $8.99 | $8.99 | 1,400 | — | — |
| 2023-09-29 | $9.04 | $9.04 | 233 | — | — |
| 2023-09-28 | $8.76 | $8.76 | 1,425 | — | — |
| 2023-09-27 | $9.01 | $9.01 | 1,258 | — | — |
| 2023-09-26 | $9.28 | $9.28 | 1,092 | — | — |
| 2023-09-25 | $9.12 | $9.12 | 1,617 | — | — |
| 2023-09-22 | $9.24 | $9.24 | 1,000 | — | — |
| 2023-09-21 | $9.48 | $9.48 | 3,567 | — | — |
| 2023-09-20 | $9.66 | $9.66 | 1,033 | — | — |
| 2023-09-19 | $9.26 | $9.26 | 600 | — | — |
| 2023-09-18 | $9.71 | $9.71 | 2,300 | — | — |
| 2023-09-15 | $10.02 | $10.02 | 5,108 | — | — |
| 2023-09-14 | $10.08 | $10.08 | 1,975 | — | — |
| 2023-09-13 | $9.96 | $9.96 | 2,075 | — | — |
| 2023-09-12 | $10.07 | $10.07 | 6,017 | — | — |
| 2023-09-11 | $10.08 | $10.08 | 6,250 | — | — |
| 2023-09-08 | $9.54 | $9.54 | 3,392 | — | — |
| 2023-09-07 | $9.24 | $9.24 | 925 | — | — |
| 2023-09-06 | $9.24 | $9.24 | 3,508 | — | — |
| 2023-09-05 | $9.23 | $9.23 | 5,158 | — | — |
| 2023-09-01 | $9.47 | $9.47 | 1,975 | — | — |
| 2023-08-31 | $9.89 | $9.89 | 10,617 | — | — |
| 2023-08-30 | $8.48 | $8.48 | 5,300 | — | — |
| 2023-08-29 | $8.04 | $8.04 | 1,617 | — | — |
| 2023-08-28 | $8.16 | $8.16 | 3,892 | — | — |
| 2023-08-25 | $8.05 | $8.05 | 692 | — | — |
| 2023-08-24 | $8.39 | $8.39 | 2,692 | — | — |
| 2023-08-23 | $8.46 | $8.46 | 1,108 | — | — |
| 2023-08-22 | $8.60 | $8.60 | 8,458 | — | — |
| 2023-08-21 | $9.10 | $9.10 | 350 | — | — |
| 2023-08-18 | $8.52 | $8.52 | 2,850 | — | — |
| 2023-08-17 | $8.64 | $8.64 | 3,608 | — | — |
| 2023-08-16 | $9.60 | $9.60 | 558 | — | — |
| 2023-08-15 | $9.58 | $9.58 | 5,633 | — | — |
| 2023-08-14 | $10.08 | $10.08 | 2,350 | — | — |
| 2023-08-11 | $9.83 | $9.83 | 1,725 | — | — |
| 2023-08-10 | $10.02 | $10.02 | 2,000 | — | — |
| 2023-08-09 | $9.48 | $9.48 | 417 | — | — |
| 2023-08-08 | $9.78 | $9.78 | 1,542 | — | — |
| 2023-08-07 | $9.48 | $9.48 | 867 | — | — |
| 2023-08-04 | $9.96 | $9.96 | 150 | — | — |
| 2023-08-03 | $9.83 | $9.83 | 1,008 | — | — |
| 2023-08-02 | $9.54 | $9.54 | 2,075 | — | — |
| 2023-08-01 | $9.60 | $9.60 | 1,575 | — | — |
| 2023-07-31 | $9.25 | $9.25 | 850 | — | — |
| 2023-07-28 | $9.32 | $9.32 | 1,908 | — | — |
| 2023-07-27 | $9.54 | $9.54 | 1,658 | — | — |
| 2023-07-26 | $9.35 | $9.35 | 1,033 | — | — |
| 2023-07-25 | $9.24 | $9.24 | 250 | — | — |
| 2023-07-24 | $9.12 | $9.12 | 3,558 | — | — |
| 2023-07-21 | $8.77 | $8.77 | 492 | — | — |
| 2023-07-20 | $8.88 | $8.88 | 4,083 | — | — |
| 2023-07-19 | $8.90 | $8.90 | 700 | — | — |
| 2023-07-18 | $8.88 | $8.88 | 317 | — | — |
| 2023-07-17 | $9.12 | $9.12 | 1,867 | — | — |
| 2023-07-14 | $8.81 | $8.81 | 592 | — | — |
| 2023-07-13 | $8.89 | $8.89 | 592 | — | — |
| 2023-07-12 | $8.76 | $8.76 | 4,075 | — | — |
| 2023-07-11 | $8.65 | $8.65 | 1,367 | — | — |
| 2023-07-10 | $8.64 | $8.64 | 3,142 | — | — |
| 2023-07-07 | $8.76 | $8.76 | 1,792 | — | — |
| 2023-07-06 | $8.89 | $8.89 | 2,375 | — | — |
| 2023-07-05 | $9.12 | $9.12 | 2,508 | — | — |
| 2023-07-03 | $8.94 | $8.94 | 2,175 | — | — |
| 2023-06-30 | $8.94 | $8.94 | 433 | — | — |
| 2023-06-29 | $9.00 | $9.00 | 2,358 | — | — |
| 2023-06-28 | $9.00 | $9.00 | 1,542 | — | — |
| 2023-06-27 | $8.98 | $8.98 | 1,925 | — | — |
| 2023-06-26 | $9.02 | $9.02 | 833 | — | — |
| 2023-06-23 | $9.35 | $9.35 | 1,083 | — | — |
| 2023-06-22 | $9.36 | $9.36 | 692 | — | — |
| 2023-06-21 | $9.36 | $9.36 | 83 | — | — |
| 2023-06-20 | $9.48 | $9.48 | 5,108 | — | — |
| 2023-06-16 | $9.24 | $9.24 | 1,075 | — | — |
| 2023-06-15 | $9.30 | $9.30 | 633 | — | — |
| 2023-06-14 | $8.98 | $8.98 | 725 | — | — |
| 2023-06-13 | $9.23 | $9.23 | 5,258 | — | — |
| 2023-06-12 | $8.99 | $8.99 | 283 | — | — |
| 2023-06-09 | $8.99 | $8.99 | 258 | — | — |
| 2023-06-08 | $8.76 | $8.76 | 1,450 | — | — |
| 2023-06-07 | $9.06 | $9.06 | 1,367 | — | — |
| 2023-06-06 | $9.12 | $9.12 | 1,650 | — | — |
| 2023-06-05 | $9.11 | $9.11 | 850 | — | — |
| 2023-06-02 | $8.88 | $8.88 | 1,467 | — | — |
| 2023-06-01 | $9.00 | $9.00 | 325 | — | — |
| 2023-05-31 | $8.78 | $8.78 | 2,500 | — | — |
| 2023-05-30 | $8.98 | $8.98 | 1,725 | — | — |
| 2023-05-26 | $8.88 | $8.88 | 2,542 | — | — |
| 2023-05-25 | $9.00 | $9.00 | 1,633 | — | — |
| 2023-05-24 | $9.01 | $9.01 | 1,792 | — | — |
| 2023-05-23 | $9.36 | $9.36 | 983 | — | — |
| 2023-05-22 | $9.48 | $9.48 | 3,433 | — | — |
| 2023-05-19 | $9.02 | $9.02 | 1,100 | — | — |
| 2023-05-18 | $9.40 | $9.40 | 1,608 | — | — |
| 2023-05-17 | $9.24 | $9.24 | 1,467 | — | — |
| 2023-05-16 | $9.40 | $9.40 | 2,508 | — | — |
| 2023-05-15 | $9.84 | $9.84 | 850 | — | — |
| 2023-05-12 | $9.60 | $9.60 | 125 | — | — |
| 2023-05-11 | $9.00 | $9.00 | 1,725 | — | — |
| 2023-05-10 | $9.72 | $9.72 | 617 | — | — |
| 2023-05-09 | $9.54 | $9.54 | 1,583 | — | — |
| 2023-05-08 | $10.20 | $10.20 | 2,258 | — | — |
| 2023-05-05 | $10.03 | $10.03 | 1,408 | — | — |
| 2023-05-04 | $9.72 | $9.72 | 1,750 | — | — |
| 2023-05-03 | $9.12 | $9.12 | 892 | — | — |
| 2023-05-02 | $9.30 | $9.30 | 667 | — | — |
| 2023-05-01 | $9.30 | $9.30 | 958 | — | — |
| 2023-04-28 | $9.30 | $9.30 | 1,508 | — | — |
| 2023-04-27 | $9.48 | $9.48 | 3,242 | — | — |
| 2023-04-26 | $8.54 | $8.54 | 1,825 | — | — |
| 2023-04-25 | $8.88 | $8.88 | 1,042 | — | — |
| 2023-04-24 | $9.18 | $9.18 | 4,792 | — | — |
| 2023-04-21 | $9.60 | $9.60 | 1,183 | — | — |
| 2023-04-20 | $9.70 | $9.70 | 2,275 | — | — |
| 2023-04-19 | $10.08 | $10.08 | 242 | — | — |
| 2023-04-18 | $10.08 | $10.08 | 1,167 | — | — |
| 2023-04-17 | $10.14 | $10.14 | 1,075 | — | — |
| 2023-04-14 | $9.91 | $9.91 | 1,992 | — | — |
| 2023-04-13 | $9.96 | $9.96 | 2,742 | — | — |
| 2023-04-12 | $9.90 | $9.90 | 1,900 | — | — |
| 2023-04-11 | $10.09 | $10.09 | 3,033 | — | — |
| 2023-04-10 | $10.56 | $10.56 | 4,117 | — | — |
| 2023-04-06 | $10.68 | $10.68 | 1,550 | — | — |
| 2023-04-05 | $10.38 | $10.38 | 32,625 | — | — |
| 2023-04-04 | $10.21 | $10.21 | 1,767 | — | — |
| 2023-04-03 | $10.44 | $10.44 | 983 | — | — |
| 2023-03-31 | $10.44 | $10.44 | 2,300 | — | — |
| 2023-03-30 | $10.74 | $10.74 | 900 | — | — |
| 2023-03-29 | $10.75 | $10.75 | 3,325 | — | — |
| 2023-03-28 | $10.32 | $10.32 | 1,283 | — | — |
| 2023-03-27 | $10.51 | $10.51 | 1,950 | — | — |
| 2023-03-24 | $10.68 | $10.68 | 225 | — | — |
| 2023-03-23 | $10.21 | $10.21 | 700 | — | — |
| 2023-03-22 | $10.56 | $10.56 | 517 | — | — |
| 2023-03-21 | $10.44 | $10.44 | 833 | — | — |
| 2023-03-20 | $10.44 | $10.44 | 367 | — | — |
| 2023-03-17 | $10.92 | $10.92 | 650 | — | — |
| 2023-03-16 | $10.92 | $10.92 | 517 | — | — |
| 2023-03-15 | $10.32 | $10.32 | 867 | — | — |
| 2023-03-14 | $10.68 | $10.68 | 1,400 | — | — |
| 2023-03-13 | $10.68 | $10.68 | 3,417 | — | — |
| 2023-03-10 | $10.56 | $10.56 | 2,750 | — | — |
| 2023-03-09 | $10.81 | $10.81 | 1,842 | — | — |
| 2023-03-08 | $11.10 | $11.10 | 3,550 | — | — |
| 2023-03-07 | $11.34 | $11.34 | 5,858 | — | — |
| 2023-03-06 | $11.38 | $11.38 | 3,083 | — | — |
| 2023-03-03 | $11.35 | $11.35 | 2,533 | — | — |
| 2023-03-02 | $11.28 | $11.28 | 8,475 | — | — |
| 2023-03-01 | $11.05 | $11.05 | 2,325 | — | — |
| 2023-02-28 | $11.64 | $11.64 | 9,533 | — | — |
| 2023-02-27 | $11.76 | $11.76 | 3,142 | — | — |
| 2023-02-24 | $11.88 | $11.88 | 642 | — | — |
| 2023-02-23 | $12.54 | $12.54 | 7,908 | — | — |
| 2023-02-22 | $11.40 | $11.40 | 2,925 | — | — |
| 2023-02-21 | $11.64 | $11.64 | 2,867 | — | — |
| 2023-02-17 | $11.52 | $11.52 | 1,833 | — | — |
| 2023-02-16 | $11.20 | $11.20 | 8,917 | — | — |
| 2023-02-15 | $11.64 | $11.64 | 3,650 | — | — |
| 2023-02-14 | $11.40 | $11.40 | 11,433 | — | — |
| 2023-02-13 | $11.74 | $11.74 | 1,725 | — | — |
| 2023-02-10 | $12.24 | $12.24 | 2,050 | — | — |
| 2023-02-09 | $11.88 | $11.88 | 3,708 | — | — |
| 2023-02-08 | $12.29 | $12.29 | 842 | — | — |
| 2023-02-07 | $12.60 | $12.60 | 7,842 | — | — |
| 2023-02-06 | $12.96 | $12.96 | 12,533 | — | — |
| 2023-02-03 | $13.08 | $13.08 | 4,808 | — | — |
| 2023-02-02 | $13.32 | $13.32 | 33,900 | — | — |
| 2023-02-01 | $11.88 | $11.88 | 5,250 | — | — |
| 2023-01-31 | $11.52 | $11.52 | 27,725 | — | — |
| 2023-01-30 | $12.00 | $12.00 | 1,525 | — | — |
| 2023-01-27 | $11.77 | $11.77 | 2,183 | — | — |
| 2023-01-26 | $11.60 | $11.60 | 933 | — | — |
| 2023-01-25 | $11.29 | $11.29 | 4,642 | — | — |
| 2023-01-24 | $12.00 | $12.00 | 1,525 | — | — |
| 2023-01-23 | $11.89 | $11.89 | 2,308 | — | — |
| 2023-01-20 | $11.76 | $11.76 | 4,683 | — | — |
| 2023-01-19 | $12.24 | $12.24 | 6,158 | — | — |
| 2023-01-18 | $12.00 | $12.00 | 4,125 | — | — |
| 2023-01-17 | $12.36 | $12.36 | 3,500 | — | — |
| 2023-01-13 | $12.12 | $12.12 | 6,408 | — | — |
| 2023-01-12 | $11.52 | $11.52 | 4,667 | — | — |
| 2023-01-11 | $11.40 | $11.40 | 3,233 | — | — |
| 2023-01-10 | $11.70 | $11.70 | 808 | — | — |
| 2023-01-09 | $11.40 | $11.40 | 1,075 | — | — |
| 2023-01-06 | $11.52 | $11.52 | 550 | — | — |
| 2023-01-05 | $11.08 | $11.08 | 1,583 | — | — |
| 2023-01-04 | $11.40 | $11.40 | 6,008 | — | — |
| 2023-01-03 | $10.56 | $10.56 | 4,867 | — | — |