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
- 2023-10-20 to 2026-09-03
- 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 | $10.20 | $10.20 | 48,800 | — | — |
| 2023-12-28 | $10.13 | $10.13 | 60,400 | — | — |
| 2023-12-27 | $10.07 | $10.07 | 21,100 | — | — |
| 2023-12-26 | $10.01 | $10.01 | 20,600 | — | — |
| 2023-12-22 | $9.97 | $9.97 | 12,700 | — | — |
| 2023-12-21 | $9.79 | $9.79 | 6,200 | — | — |
| 2023-12-20 | $9.79 | $9.79 | 6,900 | — | — |
| 2023-12-19 | $9.65 | $9.65 | 102,600 | — | — |
| 2023-12-18 | $9.62 | $9.62 | 54,000 | — | — |
| 2023-12-15 | $9.60 | $9.60 | 184,200 | — | — |
| 2023-12-14 | $9.91 | $9.91 | 73,400 | — | — |
| 2023-12-13 | $9.75 | $9.75 | 14,400 | — | — |
| 2023-12-12 | $9.83 | $9.83 | 13,400 | — | — |
| 2023-12-11 | $9.76 | $9.76 | 17,500 | — | — |
| 2023-12-08 | $9.94 | $9.94 | 21,900 | — | — |
| 2023-12-07 | $9.85 | $9.85 | 14,500 | — | — |
| 2023-12-06 | $9.90 | $9.90 | 8,000 | — | — |
| 2023-12-05 | $9.90 | $9.90 | 12,800 | — | — |
| 2023-12-04 | $10.00 | $10.00 | 17,200 | — | — |
| 2023-12-01 | $9.94 | $9.94 | 10,000 | — | — |
| 2023-11-30 | $9.90 | $9.90 | 26,800 | — | — |
| 2023-11-29 | $9.93 | $9.93 | 104,500 | — | — |
| 2023-11-28 | $9.98 | $9.98 | 8,300 | — | — |
| 2023-11-27 | $9.98 | $9.98 | 3,200 | — | — |
| 2023-11-24 | $9.98 | $9.98 | 2,500 | — | — |
| 2023-11-22 | $9.98 | $9.98 | 3,400 | — | — |
| 2023-11-21 | $9.91 | $9.91 | 18,000 | — | — |
| 2023-11-20 | $9.93 | $9.93 | 22,300 | — | — |
| 2023-11-17 | $9.89 | $9.89 | 22,000 | — | — |
| 2023-11-16 | $9.86 | $9.86 | 44,200 | — | — |
| 2023-11-15 | $9.79 | $9.79 | 26,600 | — | — |
| 2023-11-14 | $9.69 | $9.69 | 39,900 | — | — |
| 2023-11-13 | $9.64 | $9.64 | 25,900 | — | — |
| 2023-11-10 | $9.60 | $9.60 | 54,300 | — | — |
| 2023-11-09 | $9.44 | $9.44 | 41,700 | — | — |
| 2023-11-08 | $9.44 | $9.44 | 10,300 | — | — |
| 2023-11-07 | $9.25 | $9.25 | 22,700 | — | — |
| 2023-11-06 | $9.50 | $9.50 | 48,600 | — | — |
| 2023-11-03 | $9.60 | $9.60 | 85,800 | — | — |
| 2023-11-02 | $9.00 | $9.00 | 53,700 | — | — |
| 2023-11-01 | $9.10 | $9.10 | 78,400 | — | — |
| 2023-10-31 | $9.02 | $9.02 | 72,000 | — | — |
| 2023-10-30 | $9.05 | $9.05 | 53,800 | — | — |
| 2023-10-27 | $9.07 | $9.07 | 6,100 | — | — |
| 2023-10-26 | $9.00 | $9.00 | 14,900 | — | — |
| 2023-10-25 | $9.07 | $9.07 | 24,300 | — | — |
| 2023-10-24 | $9.05 | $9.05 | 74,200 | — | — |
| 2023-10-23 | $9.05 | $9.05 | 52,200 | — | — |
| 2023-10-20 | $9.10 | $9.10 | 533,900 | — | — |