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
- 2020-01-16 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 | $8.05 | $8.05 | 4,000 | — | — |
| 2023-12-28 | $8.04 | $8.04 | 10,000 | — | — |
| 2023-12-27 | $8.10 | $8.10 | 6,200 | — | — |
| 2023-12-26 | $8.15 | $8.15 | 9,700 | — | — |
| 2023-12-22 | $8.34 | $8.34 | 9,100 | — | — |
| 2023-12-21 | $7.92 | $7.92 | 5,900 | — | — |
| 2023-12-20 | $7.96 | $7.96 | 16,800 | — | — |
| 2023-12-19 | $8.33 | $8.33 | 10,300 | — | — |
| 2023-12-18 | $7.65 | $7.65 | 8,000 | — | — |
| 2023-12-15 | $7.65 | $7.65 | 8,700 | — | — |
| 2023-12-14 | $7.60 | $7.60 | 27,800 | — | — |
| 2023-12-13 | $7.03 | $7.03 | 19,100 | — | — |
| 2023-12-12 | $6.66 | $6.66 | 18,300 | — | — |
| 2023-12-11 | $6.99 | $6.99 | 16,500 | — | — |
| 2023-12-08 | $6.90 | $6.90 | 7,000 | — | — |
| 2023-12-07 | $6.90 | $6.90 | 21,700 | — | — |
| 2023-12-06 | $6.88 | $6.88 | 6,800 | — | — |
| 2023-12-05 | $6.92 | $6.92 | 15,300 | — | — |
| 2023-12-04 | $6.90 | $6.90 | 33,300 | — | — |
| 2023-12-01 | $6.99 | $6.99 | 3,600 | — | — |
| 2023-11-30 | $6.81 | $6.81 | 3,500 | — | — |
| 2023-11-29 | $6.95 | $6.95 | 2,300 | — | — |
| 2023-11-28 | $7.10 | $7.10 | 1,600 | — | — |
| 2023-11-27 | $6.91 | $6.91 | 9,500 | — | — |
| 2023-11-24 | $6.92 | $6.92 | 4,000 | — | — |
| 2023-11-22 | $6.95 | $6.95 | 5,000 | — | — |
| 2023-11-21 | $7.12 | $7.12 | 2,500 | — | — |
| 2023-11-20 | $7.13 | $7.13 | 4,600 | — | — |
| 2023-11-17 | $6.95 | $6.95 | 0 | — | — |
| 2023-11-16 | $6.95 | $6.95 | 4,900 | — | — |
| 2023-11-15 | $6.95 | $6.95 | 3,800 | — | — |
| 2023-11-14 | $6.98 | $6.98 | 4,400 | — | — |
| 2023-11-13 | $7.08 | $7.08 | 3,900 | — | — |
| 2023-11-10 | $7.08 | $7.08 | 2,500 | — | — |
| 2023-11-09 | $7.02 | $7.02 | 4,100 | — | — |
| 2023-11-08 | $7.05 | $7.05 | 5,200 | — | — |
| 2023-11-07 | $7.11 | $7.11 | 3,900 | — | — |
| 2023-11-06 | $7.45 | $7.45 | 3,500 | — | — |
| 2023-11-03 | $7.17 | $7.17 | 4,100 | — | — |
| 2023-11-02 | $7.11 | $7.11 | 5,100 | — | — |
| 2023-11-01 | $7.25 | $7.25 | 3,300 | — | — |
| 2023-10-31 | $7.38 | $7.38 | 2,600 | — | — |
| 2023-10-30 | $7.20 | $7.20 | 4,300 | — | — |
| 2023-10-27 | $7.14 | $7.14 | 3,000 | — | — |
| 2023-10-26 | $7.34 | $7.34 | 6,800 | — | — |
| 2023-10-25 | $7.43 | $7.43 | 7,900 | — | — |
| 2023-10-24 | $7.43 | $7.43 | 1,800 | — | — |
| 2023-10-23 | $7.38 | $7.38 | 2,000 | — | — |
| 2023-10-20 | $7.39 | $7.39 | 2,700 | — | — |
| 2023-10-19 | $7.43 | $7.43 | 2,500 | — | — |
| 2023-10-18 | $7.17 | $7.17 | 8,700 | — | — |
| 2023-10-17 | $7.12 | $7.12 | 6,500 | — | — |
| 2023-10-16 | $7.27 | $7.27 | 9,300 | — | — |
| 2023-10-13 | $7.43 | $7.43 | 2,700 | — | — |
| 2023-10-12 | $7.38 | $7.38 | 2,200 | — | — |
| 2023-10-11 | $7.37 | $7.37 | 5,400 | — | — |
| 2023-10-10 | $7.40 | $7.40 | 3,300 | — | — |
| 2023-10-09 | $7.48 | $7.48 | 2,400 | — | — |
| 2023-10-06 | $7.39 | $7.39 | 9,200 | — | — |
| 2023-10-05 | $7.31 | $7.31 | 5,100 | — | — |
| 2023-10-04 | $7.36 | $7.36 | 6,500 | — | — |
| 2023-10-03 | $7.14 | $7.14 | 7,200 | — | — |
| 2023-10-02 | $7.35 | $7.35 | 9,500 | — | — |
| 2023-09-29 | $7.39 | $7.39 | 12,100 | — | — |
| 2023-09-28 | $7.22 | $7.22 | 5,500 | — | — |
| 2023-09-27 | $7.23 | $7.23 | 13,400 | — | — |
| 2023-09-26 | $7.38 | $7.38 | 8,900 | — | — |
| 2023-09-25 | $7.21 | $7.21 | 9,300 | — | — |
| 2023-09-22 | $7.40 | $7.40 | 11,400 | — | — |
| 2023-09-21 | $7.32 | $7.32 | 5,600 | — | — |
| 2023-09-20 | $7.38 | $7.38 | 6,000 | — | — |
| 2023-09-19 | $7.34 | $7.34 | 7,700 | — | — |
| 2023-09-18 | $7.20 | $7.20 | 15,300 | — | — |
| 2023-09-15 | $7.33 | $7.33 | 24,800 | — | — |
| 2023-09-14 | $7.18 | $7.18 | 16,900 | — | — |
| 2023-09-13 | $7.20 | $7.20 | 32,300 | — | — |
| 2023-09-12 | $7.32 | $7.32 | 13,500 | — | — |
| 2023-09-11 | $7.40 | $7.40 | 9,900 | — | — |
| 2023-09-08 | $7.35 | $7.35 | 10,000 | — | — |
| 2023-09-07 | $7.35 | $7.35 | 14,400 | — | — |
| 2023-09-06 | $7.42 | $7.42 | 17,200 | — | — |
| 2023-09-05 | $7.34 | $7.34 | 220,600 | — | — |
| 2023-09-01 | $7.46 | $7.46 | 8,600 | — | — |
| 2023-08-31 | $7.50 | $7.50 | 10,500 | — | — |
| 2023-08-30 | $7.50 | $7.50 | 30,900 | — | — |
| 2023-08-29 | $7.62 | $7.62 | 47,300 | — | — |
| 2023-08-28 | $7.76 | $7.76 | 6,500 | — | — |
| 2023-08-25 | $7.75 | $7.75 | 6,200 | — | — |
| 2023-08-24 | $7.70 | $7.70 | 11,600 | — | — |
| 2023-08-23 | $7.90 | $7.90 | 6,700 | — | — |
| 2023-08-22 | $8.03 | $8.03 | 8,500 | — | — |
| 2023-08-21 | $8.13 | $8.13 | 3,800 | — | — |
| 2023-08-18 | $8.19 | $8.19 | 300 | — | — |
| 2023-08-17 | $8.18 | $8.18 | 3,900 | — | — |
| 2023-08-16 | $8.13 | $8.13 | 3,900 | — | — |
| 2023-08-15 | $8.13 | $8.13 | 3,300 | — | — |
| 2023-08-14 | $8.29 | $8.29 | 2,500 | — | — |
| 2023-08-11 | $8.28 | $8.28 | 400 | — | — |
| 2023-08-10 | $8.31 | $8.31 | 5,900 | — | — |
| 2023-08-09 | $8.56 | $8.56 | 7,600 | — | — |
| 2023-08-08 | $8.40 | $8.40 | 1,100 | — | — |
| 2023-08-07 | $8.35 | $8.35 | 2,200 | — | — |
| 2023-08-04 | $8.53 | $8.53 | 1,100 | — | — |
| 2023-08-03 | $8.51 | $8.51 | 1,600 | — | — |
| 2023-08-02 | $8.54 | $8.54 | 8,400 | — | — |
| 2023-08-01 | $8.48 | $8.48 | 2,900 | — | — |
| 2023-07-31 | $8.33 | $8.33 | 500 | — | — |
| 2023-07-28 | $8.39 | $8.39 | 2,600 | — | — |
| 2023-07-27 | $8.28 | $8.28 | 7,300 | — | — |
| 2023-07-26 | $8.35 | $8.35 | 1,000 | — | — |
| 2023-07-25 | $8.21 | $8.21 | 5,000 | — | — |
| 2023-07-24 | $8.21 | $8.21 | 3,600 | — | — |
| 2023-07-21 | $8.21 | $8.21 | 600 | — | — |
| 2023-07-20 | $8.48 | $8.48 | 2,100 | — | — |
| 2023-07-19 | $8.48 | $8.48 | 5,700 | — | — |
| 2023-07-18 | $8.49 | $8.49 | 4,600 | — | — |
| 2023-07-17 | $8.21 | $8.21 | 3,700 | — | — |
| 2023-07-14 | $8.25 | $8.25 | 4,300 | — | — |
| 2023-07-13 | $8.30 | $8.30 | 800 | — | — |
| 2023-07-12 | $8.31 | $8.31 | 2,100 | — | — |
| 2023-07-11 | $8.28 | $8.28 | 3,000 | — | — |
| 2023-07-10 | $8.32 | $8.32 | 2,700 | — | — |
| 2023-07-07 | $8.44 | $8.44 | 1,300 | — | — |
| 2023-07-06 | $8.32 | $8.32 | 5,600 | — | — |
| 2023-07-05 | $8.22 | $8.22 | 100 | — | — |
| 2023-07-03 | $8.33 | $8.33 | 600 | — | — |
| 2023-06-30 | $8.16 | $8.16 | 200 | — | — |
| 2023-06-29 | $8.00 | $8.00 | 0 | — | — |
| 2023-06-28 | $8.00 | $8.00 | 5,900 | — | — |
| 2023-06-27 | $8.18 | $8.18 | 4,300 | — | — |
| 2023-06-26 | $8.08 | $8.08 | 3,200 | — | — |
| 2023-06-23 | $8.12 | $8.12 | 3,400 | — | — |
| 2023-06-22 | $8.23 | $8.23 | 6,700 | — | — |
| 2023-06-21 | $8.25 | $8.25 | 600 | — | — |
| 2023-06-20 | $8.33 | $8.33 | 2,500 | — | — |
| 2023-06-16 | $8.42 | $8.42 | 17,500 | — | — |
| 2023-06-15 | $8.24 | $8.24 | 4,700 | — | — |
| 2023-06-14 | $8.09 | $8.09 | 2,800 | — | — |
| 2023-06-13 | $8.13 | $8.13 | 5,500 | — | — |
| 2023-06-12 | $8.12 | $8.12 | 6,200 | — | — |
| 2023-06-09 | $8.03 | $8.03 | 2,700 | — | — |
| 2023-06-08 | $8.26 | $8.26 | 5,000 | — | — |
| 2023-06-07 | $7.97 | $7.97 | 300 | — | — |
| 2023-06-06 | $7.97 | $7.97 | 2,700 | — | — |
| 2023-06-05 | $7.82 | $7.82 | 3,300 | — | — |
| 2023-06-02 | $7.66 | $7.66 | 14,200 | — | — |
| 2023-06-01 | $7.75 | $7.75 | 5,800 | — | — |
| 2023-05-31 | $7.90 | $7.90 | 1,100 | — | — |
| 2023-05-30 | $8.00 | $8.00 | 12,300 | — | — |
| 2023-05-26 | $8.01 | $8.01 | 16,000 | — | — |
| 2023-05-25 | $8.00 | $8.00 | 6,100 | — | — |
| 2023-05-24 | $7.80 | $7.80 | 11,300 | — | — |
| 2023-05-23 | $7.85 | $7.85 | 0 | — | — |
| 2023-05-22 | $7.85 | $7.85 | 2,000 | — | — |
| 2023-05-19 | $8.00 | $8.00 | 6,400 | — | — |
| 2023-05-18 | $8.12 | $8.12 | 1,400 | — | — |
| 2023-05-17 | $8.07 | $8.07 | 2,500 | — | — |
| 2023-05-16 | $8.09 | $8.09 | 3,200 | — | — |
| 2023-05-15 | $8.03 | $8.03 | 11,000 | — | — |
| 2023-05-12 | $8.10 | $8.10 | 4,900 | — | — |
| 2023-05-11 | $8.24 | $8.24 | 2,600 | — | — |
| 2023-05-10 | $8.11 | $8.11 | 2,600 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 3,800 | — | — |
| 2023-05-08 | $8.21 | $8.21 | 7,800 | — | — |
| 2023-05-05 | $8.22 | $8.22 | 1,600 | — | — |
| 2023-05-04 | $8.38 | $8.38 | 1,800 | — | — |
| 2023-05-03 | $8.25 | $8.25 | 6,600 | — | — |
| 2023-05-02 | $8.40 | $8.40 | 7,300 | — | — |
| 2023-05-01 | $8.68 | $8.68 | 4,900 | — | — |
| 2023-04-28 | $8.75 | $8.75 | 200 | — | — |
| 2023-04-27 | $8.70 | $8.70 | 9,800 | — | — |
| 2023-04-26 | $8.71 | $8.71 | 15,000 | — | — |
| 2023-04-25 | $8.52 | $8.52 | 5,800 | — | — |
| 2023-04-24 | $8.66 | $8.66 | 3,500 | — | — |
| 2023-04-21 | $8.74 | $8.74 | 6,000 | — | — |
| 2023-04-20 | $8.75 | $8.75 | 4,700 | — | — |
| 2023-04-19 | $8.80 | $8.80 | 7,300 | — | — |
| 2023-04-18 | $9.00 | $9.00 | 6,500 | — | — |
| 2023-04-17 | $9.07 | $9.07 | 10,400 | — | — |
| 2023-04-14 | $9.05 | $9.05 | 4,500 | — | — |
| 2023-04-13 | $9.00 | $9.00 | 4,000 | — | — |
| 2023-04-12 | $8.98 | $8.98 | 27,200 | — | — |
| 2023-04-11 | $9.92 | $9.92 | 12,500 | — | — |
| 2023-04-10 | $9.98 | $9.98 | 27,300 | — | — |
| 2023-04-06 | $9.91 | $9.91 | 1,100 | — | — |
| 2023-04-05 | $9.86 | $9.86 | 2,100 | — | — |
| 2023-04-04 | $9.93 | $9.93 | 2,600 | — | — |
| 2023-04-03 | $10.00 | $10.00 | 33,400 | — | — |
| 2023-03-31 | $10.00 | $10.00 | 4,600 | — | — |
| 2023-03-30 | $10.21 | $10.21 | 0 | — | — |
| 2023-03-29 | $10.21 | $10.21 | 4,000 | — | — |
| 2023-03-28 | $10.13 | $10.13 | 2,100 | — | — |
| 2023-03-27 | $10.12 | $10.12 | 1,100 | — | — |
| 2023-03-24 | $10.36 | $10.36 | 2,400 | — | — |
| 2023-03-23 | $10.10 | $10.10 | 5,300 | — | — |
| 2023-03-22 | $10.10 | $10.10 | 4,300 | — | — |
| 2023-03-21 | $10.40 | $10.40 | 53,500 | — | — |
| 2023-03-20 | $10.40 | $10.40 | 4,500 | — | — |
| 2023-03-17 | $10.47 | $10.47 | 2,900 | — | — |
| 2023-03-16 | $10.55 | $10.55 | 7,300 | — | — |
| 2023-03-15 | $10.65 | $10.65 | 3,500 | — | — |
| 2023-03-14 | $10.93 | $10.93 | 11,100 | — | — |
| 2023-03-13 | $11.35 | $11.35 | 600 | — | — |
| 2023-03-10 | $11.35 | $11.35 | 3,200 | — | — |
| 2023-03-09 | $11.35 | $11.35 | 500 | — | — |
| 2023-03-08 | $11.40 | $11.40 | 2,400 | — | — |
| 2023-03-07 | $11.50 | $11.50 | 1,100 | — | — |
| 2023-03-06 | $11.60 | $11.60 | 300 | — | — |
| 2023-03-03 | $11.60 | $11.60 | 0 | — | — |
| 2023-03-02 | $11.60 | $11.60 | 500 | — | — |
| 2023-03-01 | $11.45 | $11.45 | 7,100 | — | — |
| 2023-02-28 | $11.50 | $11.50 | 600 | — | — |
| 2023-02-27 | $11.45 | $11.45 | 700 | — | — |
| 2023-02-24 | $11.48 | $11.48 | 1,000 | — | — |
| 2023-02-23 | $11.40 | $11.40 | 1,600 | — | — |
| 2023-02-22 | $11.35 | $11.35 | 4,100 | — | — |
| 2023-02-21 | $11.22 | $11.22 | 800 | — | — |
| 2023-02-17 | $11.27 | $11.27 | 300 | — | — |
| 2023-02-16 | $11.27 | $11.27 | 1,000 | — | — |
| 2023-02-15 | $11.35 | $11.35 | 1,000 | — | — |
| 2023-02-14 | $11.32 | $11.32 | 2,400 | — | — |
| 2023-02-13 | $11.45 | $11.45 | 3,500 | — | — |
| 2023-02-10 | $11.54 | $11.54 | 1,300 | — | — |
| 2023-02-09 | $11.42 | $11.42 | 0 | — | — |
| 2023-02-08 | $11.42 | $11.42 | 1,400 | — | — |
| 2023-02-07 | $11.40 | $11.40 | 0 | — | — |
| 2023-02-06 | $11.40 | $11.40 | 300 | — | — |
| 2023-02-03 | $11.43 | $11.43 | 2,800 | — | — |
| 2023-02-02 | $11.42 | $11.42 | 600 | — | — |
| 2023-02-01 | $11.47 | $11.47 | 10,600 | — | — |
| 2023-01-31 | $11.43 | $11.43 | 9,300 | — | — |
| 2023-01-30 | $11.45 | $11.45 | 4,700 | — | — |
| 2023-01-27 | $11.60 | $11.60 | 0 | — | — |
| 2023-01-26 | $11.60 | $11.60 | 2,500 | — | — |
| 2023-01-25 | $11.51 | $11.51 | 0 | — | — |
| 2023-01-24 | $11.51 | $11.51 | 200 | — | — |
| 2023-01-23 | $11.60 | $11.60 | 4,600 | — | — |
| 2023-01-20 | $11.55 | $11.55 | 1,000 | — | — |
| 2023-01-19 | $11.51 | $11.51 | 1,400 | — | — |
| 2023-01-18 | $11.54 | $11.54 | 17,200 | — | — |
| 2023-01-17 | $11.52 | $11.52 | 13,800 | — | — |
| 2023-01-13 | $11.58 | $11.58 | 12,700 | — | — |
| 2023-01-12 | $11.54 | $11.54 | 59,300 | — | — |
| 2023-01-11 | $11.55 | $11.55 | 15,800 | — | — |
| 2023-01-10 | $11.55 | $11.55 | 3,400 | — | — |
| 2023-01-09 | $11.47 | $11.47 | 500 | — | — |
| 2023-01-06 | $11.52 | $11.52 | 194,200 | — | — |
| 2023-01-05 | $11.45 | $11.45 | 82,700 | — | — |
| 2023-01-04 | $11.38 | $11.38 | 8,600 | — | — |
| 2023-01-03 | $11.35 | $11.35 | 20,800 | — | — |