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
- 2021-04-26 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 | $8.39 | $8.39 | 86,600 | — | — |
| 2023-12-28 | $8.68 | $8.68 | 7,700 | — | — |
| 2023-12-27 | $8.50 | $8.50 | 10,100 | — | — |
| 2023-12-26 | $8.21 | $8.21 | 15,300 | — | — |
| 2023-12-22 | $8.34 | $8.34 | 17,200 | — | — |
| 2023-12-21 | $8.15 | $8.15 | 36,000 | — | — |
| 2023-12-20 | $8.60 | $8.60 | 23,600 | — | — |
| 2023-12-19 | $8.40 | $8.40 | 12,700 | — | — |
| 2023-12-18 | $8.29 | $8.29 | 33,100 | — | — |
| 2023-12-15 | $8.03 | $8.03 | 34,600 | — | — |
| 2023-12-14 | $7.77 | $7.77 | 38,700 | — | — |
| 2023-12-13 | $7.71 | $7.71 | 14,700 | — | — |
| 2023-12-12 | $7.50 | $7.50 | 24,800 | — | — |
| 2023-12-11 | $7.74 | $7.74 | 61,100 | — | — |
| 2023-12-08 | $7.76 | $7.76 | 57,600 | — | — |
| 2023-12-07 | $6.80 | $6.80 | 14,000 | — | — |
| 2023-12-06 | $6.51 | $6.51 | 62,200 | — | — |
| 2023-12-05 | $6.30 | $6.30 | 7,600 | — | — |
| 2023-12-04 | $6.52 | $6.52 | 51,300 | — | — |
| 2023-12-01 | $6.19 | $6.19 | 8,400 | — | — |
| 2023-11-30 | $6.00 | $6.00 | 8,000 | — | — |
| 2023-11-29 | $6.20 | $6.20 | 13,100 | — | — |
| 2023-11-28 | $6.22 | $6.22 | 20,500 | — | — |
| 2023-11-27 | $6.19 | $6.19 | 43,400 | — | — |
| 2023-11-24 | $5.70 | $5.70 | 32,300 | — | — |
| 2023-11-22 | $5.60 | $5.60 | 28,700 | — | — |
| 2023-11-21 | $6.00 | $6.00 | 5,000 | — | — |
| 2023-11-20 | $6.12 | $6.12 | 17,100 | — | — |
| 2023-11-17 | $6.12 | $6.12 | 41,000 | — | — |
| 2023-11-16 | $5.57 | $5.57 | 73,800 | — | — |
| 2023-11-15 | $6.03 | $6.03 | 14,300 | — | — |
| 2023-11-14 | $5.99 | $5.99 | 17,600 | — | — |
| 2023-11-13 | $5.20 | $5.20 | 20,900 | — | — |
| 2023-11-10 | $5.66 | $5.66 | 14,900 | — | — |
| 2023-11-09 | $5.86 | $5.86 | 5,400 | — | — |
| 2023-11-08 | $6.05 | $6.05 | 6,300 | — | — |
| 2023-11-07 | $5.88 | $5.88 | 16,600 | — | — |
| 2023-11-06 | $5.78 | $5.78 | 10,700 | — | — |
| 2023-11-03 | $5.65 | $5.65 | 28,200 | — | — |
| 2023-11-02 | $5.55 | $5.55 | 6,800 | — | — |
| 2023-11-01 | $5.10 | $5.10 | 1,500 | — | — |
| 2023-10-31 | $5.27 | $5.27 | 3,300 | — | — |
| 2023-10-30 | $5.11 | $5.11 | 3,200 | — | — |
| 2023-10-27 | $5.24 | $5.24 | 4,900 | — | — |
| 2023-10-26 | $5.03 | $5.03 | 7,100 | — | — |
| 2023-10-25 | $5.09 | $5.09 | 7,300 | — | — |
| 2023-10-24 | $5.29 | $5.29 | 2,200 | — | — |
| 2023-10-23 | $5.06 | $5.06 | 3,100 | — | — |
| 2023-10-20 | $5.10 | $5.10 | 8,100 | — | — |
| 2023-10-19 | $5.16 | $5.16 | 1,900 | — | — |
| 2023-10-18 | $5.20 | $5.20 | 7,200 | — | — |
| 2023-10-17 | $5.37 | $5.37 | 4,900 | — | — |
| 2023-10-16 | $5.29 | $5.29 | 11,200 | — | — |
| 2023-10-13 | $5.12 | $5.12 | 9,500 | — | — |
| 2023-10-12 | $5.14 | $5.14 | 6,400 | — | — |
| 2023-10-11 | $5.37 | $5.37 | 8,000 | — | — |
| 2023-10-10 | $5.57 | $5.57 | 4,700 | — | — |
| 2023-10-09 | $5.25 | $5.25 | 17,100 | — | — |
| 2023-10-06 | $5.55 | $5.55 | 9,900 | — | — |
| 2023-10-05 | $5.12 | $5.12 | 11,600 | — | — |
| 2023-10-04 | $5.50 | $5.50 | 7,100 | — | — |
| 2023-10-03 | $5.74 | $5.74 | 22,800 | — | — |
| 2023-10-02 | $5.98 | $5.98 | 18,200 | — | — |
| 2023-09-29 | $6.20 | $6.20 | 5,300 | — | — |
| 2023-09-28 | $6.20 | $6.20 | 2,200 | — | — |
| 2023-09-27 | $6.14 | $6.14 | 5,100 | — | — |
| 2023-09-26 | $6.34 | $6.34 | 3,700 | — | — |
| 2023-09-25 | $6.03 | $6.03 | 21,500 | — | — |
| 2023-09-22 | $6.34 | $6.34 | 2,700 | — | — |
| 2023-09-21 | $6.52 | $6.52 | 17,300 | — | — |
| 2023-09-20 | $6.13 | $6.13 | 5,700 | — | — |
| 2023-09-19 | $6.10 | $6.10 | 4,500 | — | — |
| 2023-09-18 | $6.07 | $6.07 | 15,700 | — | — |
| 2023-09-15 | $6.13 | $6.13 | 20,700 | — | — |
| 2023-09-14 | $6.15 | $6.15 | 27,600 | — | — |
| 2023-09-13 | $6.48 | $6.48 | 18,000 | — | — |
| 2023-09-12 | $6.40 | $6.40 | 25,000 | — | — |
| 2023-09-11 | $6.52 | $6.52 | 15,200 | — | — |
| 2023-09-08 | $7.01 | $7.01 | 21,100 | — | — |
| 2023-09-07 | $7.09 | $7.09 | 38,300 | — | — |
| 2023-09-06 | $7.60 | $7.60 | 9,500 | — | — |
| 2023-09-05 | $8.10 | $8.10 | 28,100 | — | — |
| 2023-09-01 | $8.05 | $8.05 | 57,500 | — | — |
| 2023-08-31 | $7.70 | $7.70 | 113,300 | — | — |
| 2023-08-30 | $6.99 | $6.99 | 3,800 | — | — |
| 2023-08-29 | $7.25 | $7.25 | 7,500 | — | — |
| 2023-08-28 | $6.99 | $6.99 | 3,400 | — | — |
| 2023-08-25 | $7.21 | $7.21 | 4,300 | — | — |
| 2023-08-24 | $6.78 | $6.78 | 3,700 | — | — |
| 2023-08-23 | $6.82 | $6.82 | 4,500 | — | — |
| 2023-08-22 | $6.63 | $6.63 | 1,800 | — | — |
| 2023-08-21 | $6.57 | $6.57 | 8,400 | — | — |
| 2023-08-18 | $6.67 | $6.67 | 24,200 | — | — |
| 2023-08-17 | $7.13 | $7.13 | 6,700 | — | — |
| 2023-08-16 | $6.89 | $6.89 | 24,100 | — | — |
| 2023-08-15 | $6.87 | $6.87 | 5,700 | — | — |
| 2023-08-14 | $7.37 | $7.37 | 7,100 | — | — |
| 2023-08-11 | $7.46 | $7.46 | 11,500 | — | — |
| 2023-08-10 | $7.50 | $7.50 | 47,200 | — | — |
| 2023-08-09 | $6.73 | $6.73 | 30,800 | — | — |
| 2023-08-08 | $6.55 | $6.55 | 14,100 | — | — |
| 2023-08-07 | $6.71 | $6.71 | 10,200 | — | — |
| 2023-08-04 | $7.00 | $7.00 | 31,100 | — | — |
| 2023-08-03 | $6.91 | $6.91 | 51,100 | — | — |
| 2023-08-02 | $6.76 | $6.76 | 8,100 | — | — |
| 2023-08-01 | $6.50 | $6.50 | 8,300 | — | — |
| 2023-07-31 | $6.23 | $6.23 | 17,900 | — | — |
| 2023-07-28 | $6.06 | $6.06 | 12,300 | — | — |
| 2023-07-27 | $5.69 | $5.69 | 8,500 | — | — |
| 2023-07-26 | $5.73 | $5.73 | 11,200 | — | — |
| 2023-07-25 | $5.45 | $5.45 | 4,800 | — | — |
| 2023-07-24 | $5.32 | $5.32 | 5,600 | — | — |
| 2023-07-21 | $5.38 | $5.38 | 11,500 | — | — |
| 2023-07-20 | $5.52 | $5.52 | 18,000 | — | — |
| 2023-07-19 | $5.60 | $5.60 | 23,100 | — | — |
| 2023-07-18 | $5.46 | $5.46 | 10,500 | — | — |
| 2023-07-17 | $5.55 | $5.55 | 12,700 | — | — |
| 2023-07-14 | $5.46 | $5.46 | 39,300 | — | — |
| 2023-07-13 | $6.22 | $6.22 | 20,700 | — | — |
| 2023-07-12 | $6.00 | $6.00 | 28,100 | — | — |
| 2023-07-11 | $5.59 | $5.59 | 8,400 | — | — |
| 2023-07-10 | $5.47 | $5.47 | 10,200 | — | — |
| 2023-07-07 | $5.51 | $5.51 | 13,000 | — | — |
| 2023-07-06 | $5.49 | $5.49 | 4,900 | — | — |
| 2023-07-05 | $5.45 | $5.45 | 4,300 | — | — |
| 2023-07-03 | $5.39 | $5.39 | 3,500 | — | — |
| 2023-06-30 | $5.33 | $5.33 | 2,300 | — | — |
| 2023-06-29 | $5.26 | $5.26 | 17,100 | — | — |
| 2023-06-28 | $5.12 | $5.12 | 3,500 | — | — |
| 2023-06-27 | $4.92 | $4.92 | 43,400 | — | — |
| 2023-06-26 | $5.08 | $5.08 | 18,700 | — | — |
| 2023-06-23 | $4.93 | $4.93 | 37,700 | — | — |
| 2023-06-22 | $5.25 | $5.25 | 13,400 | — | — |
| 2023-06-21 | $5.58 | $5.58 | 5,900 | — | — |
| 2023-06-20 | $5.53 | $5.53 | 4,100 | — | — |
| 2023-06-16 | $5.70 | $5.70 | 23,000 | — | — |
| 2023-06-15 | $5.50 | $5.50 | 10,100 | — | — |
| 2023-06-14 | $5.42 | $5.42 | 28,700 | — | — |
| 2023-06-13 | $5.67 | $5.67 | 20,600 | — | — |
| 2023-06-12 | $5.78 | $5.78 | 22,200 | — | — |
| 2023-06-09 | $5.69 | $5.69 | 19,900 | — | — |
| 2023-06-08 | $5.73 | $5.73 | 21,700 | — | — |
| 2023-06-07 | $5.75 | $5.75 | 23,400 | — | — |
| 2023-06-06 | $6.02 | $6.02 | 30,600 | — | — |
| 2023-06-05 | $6.40 | $6.40 | 75,800 | — | — |
| 2023-06-02 | $5.80 | $5.80 | 25,300 | — | — |
| 2023-06-01 | $5.42 | $5.42 | 13,900 | — | — |
| 2023-05-31 | $5.42 | $5.42 | 25,000 | — | — |
| 2023-05-30 | $5.47 | $5.47 | 10,500 | — | — |
| 2023-05-26 | $5.38 | $5.38 | 21,600 | — | — |
| 2023-05-25 | $5.30 | $5.30 | 21,600 | — | — |
| 2023-05-24 | $5.29 | $5.29 | 30,400 | — | — |
| 2023-05-23 | $5.40 | $5.40 | 57,600 | — | — |
| 2023-05-22 | $4.73 | $4.73 | 190,100 | — | — |
| 2023-05-19 | $4.55 | $4.55 | 17,900 | — | — |
| 2023-05-18 | $4.73 | $4.73 | 8,200 | — | — |
| 2023-05-17 | $4.70 | $4.70 | 19,600 | — | — |
| 2023-05-16 | $4.64 | $4.64 | 15,100 | — | — |
| 2023-05-15 | $4.70 | $4.70 | 8,500 | — | — |
| 2023-05-12 | $4.84 | $4.84 | 17,900 | — | — |
| 2023-05-11 | $4.63 | $4.63 | 46,200 | — | — |
| 2023-05-10 | $4.71 | $4.71 | 94,900 | — | — |
| 2023-05-09 | $4.82 | $4.82 | 66,100 | — | — |
| 2023-05-08 | $5.15 | $5.15 | 126,400 | — | — |
| 2023-05-05 | $5.03 | $5.03 | 56,600 | — | — |
| 2023-05-04 | $5.15 | $5.15 | 21,700 | — | — |
| 2023-05-03 | $5.40 | $5.40 | 19,900 | — | — |
| 2023-05-02 | $5.64 | $5.64 | 27,700 | — | — |
| 2023-05-01 | $5.55 | $5.55 | 8,400 | — | — |
| 2023-04-28 | $5.60 | $5.60 | 18,000 | — | — |
| 2023-04-27 | $5.56 | $5.56 | 2,300 | — | — |
| 2023-04-26 | $5.53 | $5.53 | 8,000 | — | — |
| 2023-04-25 | $5.53 | $5.53 | 13,900 | — | — |
| 2023-04-24 | $5.56 | $5.56 | 14,300 | — | — |
| 2023-04-21 | $5.61 | $5.61 | 12,800 | — | — |
| 2023-04-20 | $5.85 | $5.85 | 13,600 | — | — |
| 2023-04-19 | $5.93 | $5.93 | 7,600 | — | — |
| 2023-04-18 | $5.84 | $5.84 | 17,200 | — | — |
| 2023-04-17 | $5.98 | $5.98 | 15,700 | — | — |
| 2023-04-14 | $6.09 | $6.09 | 8,500 | — | — |
| 2023-04-13 | $6.40 | $6.40 | 24,500 | — | — |
| 2023-04-12 | $5.79 | $5.79 | 25,800 | — | — |
| 2023-04-11 | $6.02 | $6.02 | 17,300 | — | — |
| 2023-04-10 | $5.55 | $5.55 | 32,700 | — | — |
| 2023-04-06 | $5.82 | $5.82 | 20,900 | — | — |
| 2023-04-05 | $5.67 | $5.67 | 47,400 | — | — |
| 2023-04-04 | $5.89 | $5.89 | 24,600 | — | — |
| 2023-04-03 | $6.05 | $6.05 | 12,900 | — | — |
| 2023-03-31 | $6.06 | $6.06 | 18,700 | — | — |
| 2023-03-30 | $6.00 | $6.00 | 11,300 | — | — |
| 2023-03-29 | $5.85 | $5.85 | 44,200 | — | — |
| 2023-03-28 | $5.71 | $5.71 | 75,500 | — | — |
| 2023-03-27 | $5.99 | $5.99 | 51,900 | — | — |
| 2023-03-24 | $6.05 | $6.05 | 6,800 | — | — |
| 2023-03-23 | $6.66 | $6.66 | 36,500 | — | — |
| 2023-03-22 | $6.36 | $6.36 | 54,800 | — | — |
| 2023-03-21 | $6.45 | $6.45 | 39,200 | — | — |
| 2023-03-20 | $6.35 | $6.35 | 36,200 | — | — |
| 2023-03-17 | $6.60 | $6.60 | 43,800 | — | — |
| 2023-03-16 | $7.03 | $7.03 | 41,000 | — | — |
| 2023-03-15 | $6.74 | $6.74 | 48,300 | — | — |
| 2023-03-14 | $6.90 | $6.90 | 33,900 | — | — |
| 2023-03-13 | $7.10 | $7.10 | 41,500 | — | — |
| 2023-03-10 | $6.94 | $6.94 | 25,400 | — | — |
| 2023-03-09 | $7.31 | $7.31 | 18,400 | — | — |
| 2023-03-08 | $7.50 | $7.50 | 11,900 | — | — |
| 2023-03-07 | $7.61 | $7.61 | 48,600 | — | — |
| 2023-03-06 | $7.91 | $7.91 | 55,600 | — | — |
| 2023-03-03 | $8.30 | $8.30 | 39,500 | — | — |
| 2023-03-02 | $8.00 | $8.00 | 26,400 | — | — |
| 2023-03-01 | $8.25 | $8.25 | 7,600 | — | — |
| 2023-02-28 | $8.41 | $8.41 | 10,900 | — | — |
| 2023-02-27 | $8.47 | $8.47 | 22,000 | — | — |
| 2023-02-24 | $8.32 | $8.32 | 14,100 | — | — |
| 2023-02-23 | $8.24 | $8.24 | 11,800 | — | — |
| 2023-02-22 | $8.20 | $8.20 | 10,800 | — | — |
| 2023-02-21 | $8.46 | $8.46 | 6,100 | — | — |
| 2023-02-17 | $8.71 | $8.71 | 16,500 | — | — |
| 2023-02-16 | $8.46 | $8.46 | 12,200 | — | — |
| 2023-02-15 | $8.64 | $8.64 | 24,100 | — | — |
| 2023-02-14 | $8.34 | $8.34 | 26,400 | — | — |
| 2023-02-13 | $8.57 | $8.57 | 23,400 | — | — |
| 2023-02-10 | $8.95 | $8.95 | 11,300 | — | — |
| 2023-02-09 | $9.39 | $9.39 | 12,700 | — | — |
| 2023-02-08 | $9.53 | $9.53 | 11,600 | — | — |
| 2023-02-07 | $9.75 | $9.75 | 27,000 | — | — |
| 2023-02-06 | $9.85 | $9.85 | 16,000 | — | — |
| 2023-02-03 | $9.80 | $9.80 | 31,300 | — | — |
| 2023-02-02 | $9.75 | $9.75 | 45,900 | — | — |
| 2023-02-01 | $9.26 | $9.26 | 16,000 | — | — |
| 2023-01-31 | $9.08 | $9.08 | 19,400 | — | — |
| 2023-01-30 | $8.83 | $8.83 | 30,100 | — | — |
| 2023-01-27 | $9.24 | $9.24 | 19,100 | — | — |
| 2023-01-26 | $9.28 | $9.28 | 44,400 | — | — |
| 2023-01-25 | $8.96 | $8.96 | 14,200 | — | — |
| 2023-01-24 | $8.80 | $8.80 | 16,900 | — | — |
| 2023-01-23 | $8.99 | $8.99 | 48,600 | — | — |
| 2023-01-20 | $9.32 | $9.32 | 58,200 | — | — |
| 2023-01-19 | $9.30 | $9.30 | 129,500 | — | — |
| 2023-01-18 | $9.64 | $9.64 | 36,300 | — | — |
| 2023-01-17 | $9.59 | $9.59 | 51,300 | — | — |
| 2023-01-13 | $9.02 | $9.02 | 69,600 | — | — |
| 2023-01-12 | $8.20 | $8.20 | 36,700 | — | — |
| 2023-01-11 | $7.80 | $7.80 | 33,500 | — | — |
| 2023-01-10 | $7.91 | $7.91 | 65,600 | — | — |
| 2023-01-09 | $7.87 | $7.87 | 63,200 | — | — |
| 2023-01-06 | $8.16 | $8.16 | 91,800 | — | — |
| 2023-01-05 | $9.44 | $9.44 | 24,322 | — | — |
| 2023-01-04 | $9.70 | $9.70 | 16,534 | — | — |
| 2023-01-03 | $9.25 | $9.25 | 17,388 | — | — |