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
- 2021-08-31 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 | $7.35 | $7.35 | 9,600 | — | — |
| 2023-12-28 | $7.35 | $7.35 | 47,200 | — | — |
| 2023-12-27 | $7.44 | $7.44 | 31,300 | — | — |
| 2023-12-26 | $7.73 | $7.73 | 19,400 | — | — |
| 2023-12-22 | $7.88 | $7.88 | 39,400 | — | — |
| 2023-12-21 | $7.81 | $7.81 | 4,100 | — | — |
| 2023-12-20 | $7.88 | $7.88 | 17,900 | — | — |
| 2023-12-19 | $7.94 | $7.94 | 29,900 | — | — |
| 2023-12-18 | $8.10 | $8.10 | 29,800 | — | — |
| 2023-12-15 | $7.95 | $7.95 | 6,600 | — | — |
| 2023-12-14 | $8.10 | $8.10 | 8,100 | — | — |
| 2023-12-13 | $8.10 | $8.10 | 3,900 | — | — |
| 2023-12-12 | $8.13 | $8.13 | 8,200 | — | — |
| 2023-12-11 | $8.30 | $8.30 | 9,300 | — | — |
| 2023-12-08 | $8.20 | $8.20 | 39,400 | — | — |
| 2023-12-07 | $8.87 | $8.87 | 19,300 | — | — |
| 2023-12-06 | $8.63 | $8.63 | 12,800 | — | — |
| 2023-12-05 | $8.49 | $8.49 | 47,200 | — | — |
| 2023-12-04 | $8.43 | $8.43 | 61,500 | — | — |
| 2023-12-01 | $8.38 | $8.38 | 20,500 | — | — |
| 2023-11-30 | $8.00 | $8.00 | 20,000 | — | — |
| 2023-11-29 | $8.22 | $8.22 | 10,100 | — | — |
| 2023-11-28 | $8.25 | $8.25 | 9,000 | — | — |
| 2023-11-27 | $8.61 | $8.61 | 13,600 | — | — |
| 2023-11-24 | $8.60 | $8.60 | 81,300 | — | — |
| 2023-11-22 | $8.31 | $8.31 | 8,400 | — | — |
| 2023-11-21 | $8.32 | $8.32 | 15,700 | — | — |
| 2023-11-20 | $8.73 | $8.73 | 24,800 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 24,600 | — | — |
| 2023-11-16 | $9.00 | $9.00 | 2,500 | — | — |
| 2023-11-15 | $8.85 | $8.85 | 24,900 | — | — |
| 2023-11-14 | $9.08 | $9.08 | 17,700 | — | — |
| 2023-11-13 | $8.94 | $8.94 | 13,900 | — | — |
| 2023-11-10 | $9.43 | $9.43 | 15,500 | — | — |
| 2023-11-09 | $8.68 | $8.68 | 5,100 | — | — |
| 2023-11-08 | $8.80 | $8.80 | 3,500 | — | — |
| 2023-11-07 | $9.10 | $9.10 | 3,900 | — | — |
| 2023-11-06 | $8.47 | $8.47 | 13,900 | — | — |
| 2023-11-03 | $8.19 | $8.19 | 10,300 | — | — |
| 2023-11-02 | $8.30 | $8.30 | 700 | — | — |
| 2023-11-01 | $8.17 | $8.17 | 18,000 | — | — |
| 2023-10-31 | $8.12 | $8.12 | 5,300 | — | — |
| 2023-10-30 | $8.00 | $8.00 | 1,800 | — | — |
| 2023-10-27 | $7.96 | $7.96 | 5,300 | — | — |
| 2023-10-26 | $8.16 | $8.16 | 1,200 | — | — |
| 2023-10-25 | $8.12 | $8.12 | 1,000 | — | — |
| 2023-10-24 | $8.48 | $8.48 | 3,800 | — | — |
| 2023-10-23 | $8.37 | $8.37 | 26,900 | — | — |
| 2023-10-20 | $7.96 | $7.96 | 4,800 | — | — |
| 2023-10-19 | $7.96 | $7.96 | 2,100 | — | — |
| 2023-10-18 | $8.40 | $8.40 | 2,300 | — | — |
| 2023-10-17 | $7.99 | $7.99 | 100 | — | — |
| 2023-10-16 | $7.50 | $7.50 | 5,500 | — | — |
| 2023-10-13 | $7.48 | $7.48 | 75,500 | — | — |
| 2023-10-12 | $7.62 | $7.62 | 2,300 | — | — |
| 2023-10-11 | $7.91 | $7.91 | 5,900 | — | — |
| 2023-10-10 | $8.45 | $8.45 | 6,500 | — | — |
| 2023-10-09 | $8.06 | $8.06 | 3,000 | — | — |
| 2023-10-06 | $8.32 | $8.32 | 2,800 | — | — |
| 2023-10-05 | $8.21 | $8.21 | 1,100 | — | — |
| 2023-10-04 | $8.32 | $8.32 | 13,300 | — | — |
| 2023-10-03 | $8.41 | $8.41 | 7,000 | — | — |
| 2023-10-02 | $8.45 | $8.45 | 3,000 | — | — |
| 2023-09-29 | $8.48 | $8.48 | 4,200 | — | — |
| 2023-09-28 | $8.67 | $8.67 | 1,800 | — | — |
| 2023-09-27 | $8.47 | $8.47 | 10,300 | — | — |
| 2023-09-26 | $8.70 | $8.70 | 500 | — | — |
| 2023-09-25 | $8.77 | $8.77 | 3,600 | — | — |
| 2023-09-22 | $8.85 | $8.85 | 8,200 | — | — |
| 2023-09-21 | $9.02 | $9.02 | 1,800 | — | — |
| 2023-09-20 | $9.07 | $9.07 | 4,300 | — | — |
| 2023-09-19 | $9.11 | $9.11 | 1,000 | — | — |
| 2023-09-18 | $9.24 | $9.24 | 1,700 | — | — |
| 2023-09-15 | $9.25 | $9.25 | 3,700 | — | — |
| 2023-09-14 | $9.38 | $9.38 | 3,900 | — | — |
| 2023-09-13 | $9.53 | $9.53 | 4,700 | — | — |
| 2023-09-12 | $9.45 | $9.45 | 3,800 | — | — |
| 2023-09-11 | $9.39 | $9.39 | 10,800 | — | — |
| 2023-09-08 | $9.40 | $9.40 | 2,100 | — | — |
| 2023-09-07 | $9.43 | $9.43 | 7,900 | — | — |
| 2023-09-06 | $9.70 | $9.70 | 19,800 | — | — |
| 2023-09-05 | $9.92 | $9.92 | 28,800 | — | — |
| 2023-09-01 | $9.99 | $9.99 | 37,600 | — | — |
| 2023-08-31 | $9.91 | $9.91 | 9,000 | — | — |
| 2023-08-30 | $9.84 | $9.84 | 13,100 | — | — |
| 2023-08-29 | $9.90 | $9.90 | 35,900 | — | — |
| 2023-08-28 | $9.26 | $9.26 | 74,800 | — | — |
| 2023-08-25 | $8.39 | $8.39 | 2,200 | — | — |
| 2023-08-24 | $8.31 | $8.31 | 4,400 | — | — |
| 2023-08-23 | $8.01 | $8.01 | 10,000 | — | — |
| 2023-08-22 | $8.02 | $8.02 | 11,100 | — | — |
| 2023-08-21 | $8.31 | $8.31 | 8,200 | — | — |
| 2023-08-18 | $7.91 | $7.91 | 2,800 | — | — |
| 2023-08-17 | $7.80 | $7.80 | 8,600 | — | — |
| 2023-08-16 | $8.42 | $8.42 | 6,100 | — | — |
| 2023-08-15 | $8.61 | $8.61 | 4,900 | — | — |
| 2023-08-14 | $8.55 | $8.55 | 8,400 | — | — |
| 2023-08-11 | $8.64 | $8.64 | 66,800 | — | — |
| 2023-08-10 | $7.97 | $7.97 | 12,500 | — | — |
| 2023-08-09 | $8.01 | $8.01 | 39,100 | — | — |
| 2023-08-08 | $8.75 | $8.75 | 7,500 | — | — |
| 2023-08-07 | $8.85 | $8.85 | 2,700 | — | — |
| 2023-08-04 | $8.87 | $8.87 | 3,900 | — | — |
| 2023-08-03 | $8.79 | $8.79 | 100 | — | — |
| 2023-08-02 | $8.79 | $8.79 | 400 | — | — |
| 2023-08-01 | $8.72 | $8.72 | 1,400 | — | — |
| 2023-07-31 | $8.72 | $8.72 | 9,200 | — | — |
| 2023-07-28 | $9.06 | $9.06 | 400 | — | — |
| 2023-07-27 | $8.70 | $8.70 | 4,100 | — | — |
| 2023-07-26 | $8.81 | $8.81 | 1,600 | — | — |
| 2023-07-25 | $9.01 | $9.01 | 4,900 | — | — |
| 2023-07-24 | $8.70 | $8.70 | 3,700 | — | — |
| 2023-07-21 | $9.00 | $9.00 | 2,200 | — | — |
| 2023-07-20 | $9.15 | $9.15 | 800 | — | — |
| 2023-07-19 | $9.18 | $9.18 | 2,600 | — | — |
| 2023-07-18 | $9.23 | $9.23 | 6,700 | — | — |
| 2023-07-17 | $9.44 | $9.44 | 14,200 | — | — |
| 2023-07-14 | $9.11 | $9.11 | 900 | — | — |
| 2023-07-13 | $9.33 | $9.33 | 1,400 | — | — |
| 2023-07-12 | $9.16 | $9.16 | 4,200 | — | — |
| 2023-07-11 | $9.25 | $9.25 | 33,400 | — | — |
| 2023-07-10 | $9.16 | $9.16 | 8,600 | — | — |
| 2023-07-07 | $9.40 | $9.40 | 24,100 | — | — |
| 2023-07-06 | $9.16 | $9.16 | 4,000 | — | — |
| 2023-07-05 | $9.40 | $9.40 | 21,200 | — | — |
| 2023-07-03 | $9.34 | $9.34 | 1,900 | — | — |
| 2023-06-30 | $9.57 | $9.57 | 128,800 | — | — |
| 2023-06-29 | $9.35 | $9.35 | 5,800 | — | — |
| 2023-06-28 | $9.50 | $9.50 | 4,000 | — | — |
| 2023-06-27 | $9.31 | $9.31 | 9,800 | — | — |
| 2023-06-26 | $9.16 | $9.16 | 3,300 | — | — |
| 2023-06-23 | $9.10 | $9.10 | 1,200 | — | — |
| 2023-06-22 | $9.06 | $9.06 | 5,900 | — | — |
| 2023-06-21 | $9.00 | $9.00 | 8,400 | — | — |
| 2023-06-20 | $9.05 | $9.05 | 22,300 | — | — |
| 2023-06-16 | $9.35 | $9.35 | 11,900 | — | — |
| 2023-06-15 | $9.52 | $9.52 | 4,900 | — | — |
| 2023-06-14 | $9.55 | $9.55 | 12,800 | — | — |
| 2023-06-13 | $9.71 | $9.71 | 7,900 | — | — |
| 2023-06-12 | $9.48 | $9.48 | 42,300 | — | — |
| 2023-06-09 | $9.02 | $9.02 | 2,100 | — | — |
| 2023-06-08 | $9.17 | $9.17 | 3,600 | — | — |
| 2023-06-07 | $9.00 | $9.00 | 16,000 | — | — |
| 2023-06-06 | $8.90 | $8.90 | 2,500 | — | — |
| 2023-06-05 | $8.99 | $8.99 | 24,200 | — | — |
| 2023-06-02 | $9.00 | $9.00 | 6,300 | — | — |
| 2023-06-01 | $9.25 | $9.25 | 300 | — | — |
| 2023-05-31 | $8.84 | $8.84 | 3,800 | — | — |
| 2023-05-30 | $8.76 | $8.76 | 8,500 | — | — |
| 2023-05-26 | $9.00 | $9.00 | 41,700 | — | — |
| 2023-05-25 | $8.75 | $8.75 | 5,900 | — | — |
| 2023-05-24 | $9.01 | $9.01 | 6,100 | — | — |
| 2023-05-23 | $9.00 | $9.00 | 21,600 | — | — |
| 2023-05-22 | $9.00 | $9.00 | 1,000 | — | — |
| 2023-05-19 | $8.89 | $8.89 | 2,400 | — | — |
| 2023-05-18 | $8.50 | $8.50 | 3,400 | — | — |
| 2023-05-17 | $8.75 | $8.75 | 1,600 | — | — |
| 2023-05-16 | $8.47 | $8.47 | 4,900 | — | — |
| 2023-05-15 | $8.58 | $8.58 | 8,900 | — | — |
| 2023-05-12 | $8.89 | $8.89 | 8,300 | — | — |
| 2023-05-11 | $8.22 | $8.22 | 16,500 | — | — |
| 2023-05-10 | $8.00 | $8.00 | 6,400 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 10,200 | — | — |
| 2023-05-08 | $8.29 | $8.29 | 9,000 | — | — |
| 2023-05-05 | $8.49 | $8.49 | 11,800 | — | — |
| 2023-05-04 | $8.14 | $8.14 | 700 | — | — |
| 2023-05-03 | $8.00 | $8.00 | 1,300 | — | — |
| 2023-05-02 | $8.10 | $8.10 | 4,200 | — | — |
| 2023-05-01 | $8.25 | $8.25 | 15,100 | — | — |
| 2023-04-28 | $7.94 | $7.94 | 600 | — | — |
| 2023-04-27 | $7.86 | $7.86 | 0 | — | — |
| 2023-04-26 | $7.86 | $7.86 | 300 | — | — |
| 2023-04-25 | $8.00 | $8.00 | 3,800 | — | — |
| 2023-04-24 | $7.70 | $7.70 | 7,100 | — | — |
| 2023-04-21 | $7.97 | $7.97 | 16,900 | — | — |
| 2023-04-20 | $8.15 | $8.15 | 8,100 | — | — |
| 2023-04-19 | $8.10 | $8.10 | 19,300 | — | — |
| 2023-04-18 | $7.84 | $7.84 | 200 | — | — |
| 2023-04-17 | $7.98 | $7.98 | 3,300 | — | — |
| 2023-04-14 | $7.84 | $7.84 | 18,800 | — | — |
| 2023-04-13 | $8.09 | $8.09 | 1,400 | — | — |
| 2023-04-12 | $7.80 | $7.80 | 1,900 | — | — |
| 2023-04-11 | $7.69 | $7.69 | 39,900 | — | — |
| 2023-04-10 | $7.86 | $7.86 | 0 | — | — |
| 2023-04-06 | $7.86 | $7.86 | 2,300 | — | — |
| 2023-04-05 | $8.00 | $8.00 | 0 | — | — |
| 2023-04-04 | $8.00 | $8.00 | 2,400 | — | — |
| 2023-04-03 | $8.02 | $8.02 | 400 | — | — |
| 2023-03-31 | $7.98 | $7.98 | 1,400 | — | — |
| 2023-03-30 | $7.75 | $7.75 | 900 | — | — |
| 2023-03-29 | $7.85 | $7.85 | 1,100 | — | — |
| 2023-03-28 | $8.10 | $8.10 | 12,500 | — | — |
| 2023-03-27 | $8.36 | $8.36 | 600 | — | — |
| 2023-03-24 | $7.91 | $7.91 | 1,500 | — | — |
| 2023-03-23 | $7.88 | $7.88 | 900 | — | — |
| 2023-03-22 | $8.08 | $8.08 | 10,400 | — | — |
| 2023-03-21 | $8.00 | $8.00 | 13,500 | — | — |
| 2023-03-20 | $8.05 | $8.05 | 10,300 | — | — |
| 2023-03-17 | $8.25 | $8.25 | 26,800 | — | — |
| 2023-03-16 | $8.33 | $8.33 | 300 | — | — |
| 2023-03-15 | $8.25 | $8.25 | 800 | — | — |
| 2023-03-14 | $8.30 | $8.30 | 400 | — | — |
| 2023-03-13 | $8.23 | $8.23 | 35,900 | — | — |
| 2023-03-10 | $8.52 | $8.52 | 4,600 | — | — |
| 2023-03-09 | $9.35 | $9.35 | 100 | — | — |
| 2023-03-08 | $9.35 | $9.35 | 9,800 | — | — |
| 2023-03-07 | $9.36 | $9.36 | 4,500 | — | — |
| 2023-03-06 | $9.54 | $9.54 | 300 | — | — |
| 2023-03-03 | $9.54 | $9.54 | 0 | — | — |
| 2023-03-02 | $9.54 | $9.54 | 0 | — | — |
| 2023-03-01 | $9.54 | $9.54 | 0 | — | — |
| 2023-02-28 | $9.54 | $9.54 | 900 | — | — |
| 2023-02-27 | $9.50 | $9.50 | 11,300 | — | — |
| 2023-02-24 | $9.50 | $9.50 | 3,400 | — | — |
| 2023-02-23 | $9.50 | $9.50 | 4,800 | — | — |
| 2023-02-22 | $9.50 | $9.50 | 11,900 | — | — |
| 2023-02-21 | $9.62 | $9.62 | 8,000 | — | — |
| 2023-02-17 | $9.76 | $9.76 | 17,300 | — | — |
| 2023-02-16 | $9.81 | $9.81 | 6,500 | — | — |
| 2023-02-15 | $9.90 | $9.90 | 11,100 | — | — |
| 2023-02-14 | $9.81 | $9.81 | 9,000 | — | — |
| 2023-02-13 | $9.61 | $9.61 | 18,700 | — | — |
| 2023-02-10 | $9.63 | $9.63 | 11,400 | — | — |
| 2023-02-09 | $9.78 | $9.78 | 17,600 | — | — |
| 2023-02-08 | $9.50 | $9.50 | 37,600 | — | — |
| 2023-02-07 | $9.50 | $9.50 | 18,300 | — | — |
| 2023-02-06 | $9.19 | $9.19 | 24,800 | — | — |
| 2023-02-03 | $9.30 | $9.30 | 44,200 | — | — |
| 2023-02-02 | $9.69 | $9.69 | 14,800 | — | — |
| 2023-02-01 | $9.80 | $9.80 | 9,000 | — | — |
| 2023-01-31 | $9.79 | $9.79 | 15,300 | — | — |
| 2023-01-30 | $10.41 | $10.41 | 9,800 | — | — |
| 2023-01-27 | $10.16 | $10.16 | 10,800 | — | — |
| 2023-01-26 | $10.22 | $10.22 | 8,800 | — | — |
| 2023-01-25 | $10.44 | $10.44 | 20,600 | — | — |
| 2023-01-24 | $10.51 | $10.51 | 5,100 | — | — |
| 2023-01-23 | $10.31 | $10.31 | 13,000 | — | — |
| 2023-01-20 | $10.26 | $10.26 | 11,600 | — | — |
| 2023-01-19 | $10.25 | $10.25 | 6,800 | — | — |
| 2023-01-18 | $10.20 | $10.20 | 28,300 | — | — |
| 2023-01-17 | $10.32 | $10.32 | 31,200 | — | — |
| 2023-01-13 | $9.92 | $9.92 | 14,000 | — | — |
| 2023-01-12 | $9.62 | $9.62 | 1,100 | — | — |
| 2023-01-11 | $9.48 | $9.48 | 13,700 | — | — |
| 2023-01-10 | $8.83 | $8.83 | 900 | — | — |
| 2023-01-09 | $8.50 | $8.50 | 31,500 | — | — |
| 2023-01-06 | $8.41 | $8.41 | 2,400 | — | — |
| 2023-01-05 | $8.30 | $8.30 | 4,500 | — | — |
| 2023-01-04 | $8.57 | $8.57 | 8,600 | — | — |
| 2023-01-03 | $8.18 | $8.18 | 2,400 | — | — |