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
- 2020-08-04 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 | $8.25 | $8.25 | 1,460 | — | — |
| 2023-12-28 | $8.32 | $8.32 | 4,820 | — | — |
| 2023-12-27 | $7.96 | $7.96 | 8,710 | — | — |
| 2023-12-26 | $8.03 | $8.03 | 2,320 | — | — |
| 2023-12-22 | $7.95 | $7.95 | 8,420 | — | — |
| 2023-12-21 | $8.13 | $8.13 | 9,280 | — | — |
| 2023-12-20 | $8.14 | $8.14 | 1,740 | — | — |
| 2023-12-19 | $8.25 | $8.25 | 11,210 | — | — |
| 2023-12-18 | $8.48 | $8.48 | 1,510 | — | — |
| 2023-12-15 | $8.45 | $8.45 | 850 | — | — |
| 2023-12-14 | $8.58 | $8.58 | 3,460 | — | — |
| 2023-12-13 | $8.58 | $8.58 | 6,890 | — | — |
| 2023-12-12 | $8.05 | $8.05 | 650 | — | — |
| 2023-12-11 | $8.05 | $8.05 | 1,440 | — | — |
| 2023-12-08 | $8.20 | $8.20 | 360 | — | — |
| 2023-12-07 | $8.23 | $8.23 | 380 | — | — |
| 2023-12-06 | $8.15 | $8.15 | 4,270 | — | — |
| 2023-12-05 | $8.10 | $8.10 | 3,020 | — | — |
| 2023-12-04 | $8.00 | $8.00 | 16,710 | — | — |
| 2023-12-01 | $8.34 | $8.34 | 6,170 | — | — |
| 2023-11-30 | $8.22 | $8.22 | 2,520 | — | — |
| 2023-11-29 | $8.20 | $8.20 | 490 | — | — |
| 2023-11-28 | $8.12 | $8.12 | 4,890 | — | — |
| 2023-11-27 | $8.03 | $8.03 | 1,720 | — | — |
| 2023-11-24 | $8.16 | $8.16 | 1,470 | — | — |
| 2023-11-22 | $7.90 | $7.90 | 200 | — | — |
| 2023-11-21 | $8.00 | $8.00 | 3,210 | — | — |
| 2023-11-20 | $7.95 | $7.95 | 2,380 | — | — |
| 2023-11-17 | $7.91 | $7.91 | 4,510 | — | — |
| 2023-11-16 | $8.30 | $8.30 | 1,470 | — | — |
| 2023-11-15 | $8.25 | $8.25 | 660 | — | — |
| 2023-11-14 | $8.36 | $8.36 | 120 | — | — |
| 2023-11-13 | $8.25 | $8.25 | 1,900 | — | — |
| 2023-11-10 | $8.29 | $8.29 | 1,650 | — | — |
| 2023-11-09 | $8.36 | $8.36 | 220 | — | — |
| 2023-11-08 | $8.30 | $8.30 | 850 | — | — |
| 2023-11-07 | $8.24 | $8.24 | 130 | — | — |
| 2023-11-06 | $8.56 | $8.56 | 490 | — | — |
| 2023-11-03 | $8.62 | $8.62 | 2,770 | — | — |
| 2023-11-02 | $8.30 | $8.30 | 840 | — | — |
| 2023-11-01 | $8.28 | $8.28 | 10 | — | — |
| 2023-10-31 | $8.35 | $8.35 | 740 | — | — |
| 2023-10-30 | $8.50 | $8.50 | 2,230 | — | — |
| 2023-10-27 | $8.34 | $8.34 | 1,500 | — | — |
| 2023-10-26 | $7.95 | $7.95 | 790 | — | — |
| 2023-10-25 | $7.99 | $7.99 | 1,230 | — | — |
| 2023-10-24 | $8.24 | $8.24 | 1,710 | — | — |
| 2023-10-23 | $8.49 | $8.49 | 2,310 | — | — |
| 2023-10-20 | $8.20 | $8.20 | 740 | — | — |
| 2023-10-19 | $8.32 | $8.32 | 3,150 | — | — |
| 2023-10-18 | $8.20 | $8.20 | 200 | — | — |
| 2023-10-17 | $8.07 | $8.07 | 3,060 | — | — |
| 2023-10-16 | $8.10 | $8.10 | 1,960 | — | — |
| 2023-10-13 | $8.17 | $8.17 | 1,680 | — | — |
| 2023-10-12 | $8.04 | $8.04 | 14,500 | — | — |
| 2023-10-11 | $8.30 | $8.30 | 1,840 | — | — |
| 2023-10-10 | $8.40 | $8.40 | 1,240 | — | — |
| 2023-10-09 | $8.53 | $8.53 | 260 | — | — |
| 2023-10-06 | $8.27 | $8.27 | 1,420 | — | — |
| 2023-10-05 | $7.81 | $7.81 | 6,630 | — | — |
| 2023-10-04 | $7.85 | $7.85 | 5,790 | — | — |
| 2023-10-03 | $8.17 | $8.17 | 3,360 | — | — |
| 2023-10-02 | $8.28 | $8.28 | 4,580 | — | — |
| 2023-09-29 | $8.68 | $8.68 | 710 | — | — |
| 2023-09-28 | $8.50 | $8.50 | 3,210 | — | — |
| 2023-09-27 | $8.66 | $8.66 | 10,140 | — | — |
| 2023-09-26 | $8.70 | $8.70 | 970 | — | — |
| 2023-09-25 | $9.04 | $9.04 | 1,240 | — | — |
| 2023-09-22 | $8.70 | $8.70 | 560 | — | — |
| 2023-09-21 | $8.70 | $8.70 | 630 | — | — |
| 2023-09-20 | $8.76 | $8.76 | 4,290 | — | — |
| 2023-09-19 | $8.84 | $8.84 | 520 | — | — |
| 2023-09-18 | $8.84 | $8.84 | 1,230 | — | — |
| 2023-09-15 | $8.60 | $8.60 | 450 | — | — |
| 2023-09-14 | $8.71 | $8.71 | 6,940 | — | — |
| 2023-09-13 | $8.56 | $8.56 | 5,850 | — | — |
| 2023-09-12 | $8.60 | $8.60 | 8,250 | — | — |
| 2023-09-11 | $8.40 | $8.40 | 2,470 | — | — |
| 2023-09-08 | $8.43 | $8.43 | 370 | — | — |
| 2023-09-07 | $8.40 | $8.40 | 1,180 | — | — |
| 2023-09-06 | $8.60 | $8.60 | 450 | — | — |
| 2023-09-05 | $8.28 | $8.28 | 2,060 | — | — |
| 2023-09-01 | $8.88 | $8.88 | 1,540 | — | — |
| 2023-08-31 | $8.75 | $8.75 | 4,140 | — | — |
| 2023-08-30 | $8.58 | $8.58 | 1,810 | — | — |
| 2023-08-29 | $8.58 | $8.58 | 7,650 | — | — |
| 2023-08-28 | $8.75 | $8.75 | 170 | — | — |
| 2023-08-25 | $8.74 | $8.74 | 4,270 | — | — |
| 2023-08-24 | $8.74 | $8.74 | 1,220 | — | — |
| 2023-08-23 | $8.85 | $8.85 | 2,950 | — | — |
| 2023-08-22 | $8.85 | $8.85 | 1,590 | — | — |
| 2023-08-21 | $8.70 | $8.70 | 9,950 | — | — |
| 2023-08-18 | $8.79 | $8.79 | 3,690 | — | — |
| 2023-08-17 | $8.71 | $8.71 | 1,140 | — | — |
| 2023-08-16 | $9.50 | $9.50 | 8,720 | — | — |
| 2023-08-15 | $9.30 | $9.30 | 2,880 | — | — |
| 2023-08-14 | $8.60 | $8.60 | 7,080 | — | — |
| 2023-08-11 | $8.70 | $8.70 | 850 | — | — |
| 2023-08-10 | $8.80 | $8.80 | 180 | — | — |
| 2023-08-09 | $8.85 | $8.85 | 1,020 | — | — |
| 2023-08-08 | $9.00 | $9.00 | 510 | — | — |
| 2023-08-07 | $8.90 | $8.90 | 420 | — | — |
| 2023-08-04 | $8.86 | $8.86 | 780 | — | — |
| 2023-08-03 | $8.90 | $8.90 | 280 | — | — |
| 2023-08-02 | $8.90 | $8.90 | 2,090 | — | — |
| 2023-08-01 | $9.10 | $9.10 | 710 | — | — |
| 2023-07-31 | $9.10 | $9.10 | 210 | — | — |
| 2023-07-28 | $9.10 | $9.10 | 180 | — | — |
| 2023-07-27 | $8.95 | $8.95 | 130 | — | — |
| 2023-07-26 | $9.02 | $9.02 | 560 | — | — |
| 2023-07-25 | $9.05 | $9.05 | 2,450 | — | — |
| 2023-07-24 | $8.82 | $8.82 | 840 | — | — |
| 2023-07-21 | $8.92 | $8.92 | 80 | — | — |
| 2023-07-20 | $8.80 | $8.80 | 1,240 | — | — |
| 2023-07-19 | $9.04 | $9.04 | 2,060 | — | — |
| 2023-07-18 | $9.04 | $9.04 | 1,950 | — | — |
| 2023-07-17 | $9.10 | $9.10 | 330 | — | — |
| 2023-07-14 | $9.25 | $9.25 | 1,220 | — | — |
| 2023-07-13 | $9.06 | $9.06 | 920 | — | — |
| 2023-07-12 | $9.30 | $9.30 | 2,600 | — | — |
| 2023-07-11 | $8.51 | $8.51 | 2,680 | — | — |
| 2023-07-10 | $8.66 | $8.66 | 1,080 | — | — |
| 2023-07-07 | $8.67 | $8.67 | 5,850 | — | — |
| 2023-07-06 | $8.50 | $8.50 | 1,480 | — | — |
| 2023-07-05 | $8.59 | $8.59 | 2,150 | — | — |
| 2023-07-03 | $8.61 | $8.61 | 20 | — | — |
| 2023-06-30 | $8.83 | $8.83 | 2,680 | — | — |
| 2023-06-29 | $8.60 | $8.60 | 6,490 | — | — |
| 2023-06-28 | $8.98 | $8.98 | 4,510 | — | — |
| 2023-06-27 | $8.95 | $8.95 | 2,080 | — | — |
| 2023-06-26 | $8.98 | $8.98 | 3,770 | — | — |
| 2023-06-23 | $8.91 | $8.91 | 2,420 | — | — |
| 2023-06-22 | $8.90 | $8.90 | 2,580 | — | — |
| 2023-06-21 | $9.00 | $9.00 | 4,980 | — | — |
| 2023-06-20 | $8.88 | $8.88 | 1,590 | — | — |
| 2023-06-16 | $9.10 | $9.10 | 4,690 | — | — |
| 2023-06-15 | $9.02 | $9.02 | 1,220 | — | — |
| 2023-06-14 | $9.02 | $9.02 | 8,400 | — | — |
| 2023-06-13 | $9.05 | $9.05 | 8,230 | — | — |
| 2023-06-12 | $9.30 | $9.30 | 7,840 | — | — |
| 2023-06-09 | $9.10 | $9.10 | 1,320 | — | — |
| 2023-06-08 | $9.30 | $9.30 | 1,010 | — | — |
| 2023-06-07 | $9.10 | $9.10 | 1,070 | — | — |
| 2023-06-06 | $9.44 | $9.44 | 6,160 | — | — |
| 2023-06-05 | $9.10 | $9.10 | 2,210 | — | — |
| 2023-06-02 | $9.07 | $9.07 | 1,630 | — | — |
| 2023-06-01 | $9.27 | $9.27 | 7,840 | — | — |
| 2023-05-31 | $8.90 | $8.90 | 3,770 | — | — |
| 2023-05-30 | $8.80 | $8.80 | 690 | — | — |
| 2023-05-26 | $8.70 | $8.70 | 2,120 | — | — |
| 2023-05-25 | $8.82 | $8.82 | 1,700 | — | — |
| 2023-05-24 | $9.06 | $9.06 | 1,840 | — | — |
| 2023-05-23 | $9.10 | $9.10 | 2,260 | — | — |
| 2023-05-22 | $8.97 | $8.97 | 0 | — | — |
| 2023-05-19 | $8.97 | $8.97 | 11,960 | — | — |
| 2023-05-18 | $8.90 | $8.90 | 2,210 | — | — |
| 2023-05-17 | $9.31 | $9.31 | 4,680 | — | — |
| 2023-05-16 | $9.60 | $9.60 | 820 | — | — |
| 2023-05-15 | $9.74 | $9.74 | 2,540 | — | — |
| 2023-05-12 | $9.80 | $9.80 | 3,910 | — | — |
| 2023-05-11 | $9.98 | $9.98 | 90 | — | — |
| 2023-05-10 | $10.00 | $10.00 | 3,960 | — | — |
| 2023-05-09 | $10.34 | $10.34 | 1,010 | — | — |
| 2023-05-08 | $10.30 | $10.30 | 320 | — | — |
| 2023-05-05 | $10.30 | $10.30 | 3,720 | — | — |
| 2023-05-04 | $10.00 | $10.00 | 3,940 | — | — |
| 2023-05-03 | $9.93 | $9.93 | 1,880 | — | — |
| 2023-05-02 | $10.10 | $10.10 | 9,970 | — | — |
| 2023-05-01 | $10.20 | $10.20 | 3,450 | — | — |
| 2023-04-28 | $10.20 | $10.20 | 1,930 | — | — |
| 2023-04-27 | $10.10 | $10.10 | 7,490 | — | — |
| 2023-04-26 | $10.40 | $10.40 | 6,360 | — | — |
| 2023-04-25 | $10.10 | $10.10 | 2,270 | — | — |
| 2023-04-24 | $10.40 | $10.40 | 2,240 | — | — |
| 2023-04-21 | $10.47 | $10.47 | 700 | — | — |
| 2023-04-20 | $10.20 | $10.20 | 2,930 | — | — |
| 2023-04-19 | $10.30 | $10.30 | 500 | — | — |
| 2023-04-18 | $10.30 | $10.30 | 3,260 | — | — |
| 2023-04-17 | $10.30 | $10.30 | 2,690 | — | — |
| 2023-04-14 | $10.10 | $10.10 | 3,550 | — | — |
| 2023-04-13 | $10.30 | $10.30 | 5,020 | — | — |
| 2023-04-12 | $10.10 | $10.10 | 3,360 | — | — |
| 2023-04-11 | $10.10 | $10.10 | 3,680 | — | — |
| 2023-04-10 | $10.10 | $10.10 | 1,070 | — | — |
| 2023-04-06 | $10.40 | $10.40 | 1,350 | — | — |
| 2023-04-05 | $10.40 | $10.40 | 2,240 | — | — |
| 2023-04-04 | $10.80 | $10.80 | 1,910 | — | — |
| 2023-04-03 | $10.10 | $10.10 | 4,240 | — | — |
| 2023-03-31 | $9.80 | $9.80 | 780 | — | — |
| 2023-03-30 | $9.70 | $9.70 | 1,940 | — | — |
| 2023-03-29 | $9.62 | $9.62 | 400 | — | — |
| 2023-03-28 | $9.70 | $9.70 | 1,020 | — | — |
| 2023-03-27 | $9.90 | $9.90 | 340 | — | — |
| 2023-03-24 | $9.58 | $9.58 | 640 | — | — |
| 2023-03-23 | $9.89 | $9.89 | 4,500 | — | — |
| 2023-03-22 | $9.30 | $9.30 | 6,310 | — | — |
| 2023-03-21 | $9.90 | $9.90 | 1,330 | — | — |
| 2023-03-20 | $9.97 | $9.97 | 2,480 | — | — |
| 2023-03-17 | $10.10 | $10.10 | 3,770 | — | — |
| 2023-03-16 | $9.98 | $9.98 | 740 | — | — |
| 2023-03-15 | $9.53 | $9.53 | 1,500 | — | — |
| 2023-03-14 | $9.80 | $9.80 | 500 | — | — |
| 2023-03-13 | $9.84 | $9.84 | 700 | — | — |
| 2023-03-10 | $9.50 | $9.50 | 7,960 | — | — |
| 2023-03-09 | $9.70 | $9.70 | 250 | — | — |
| 2023-03-08 | $9.70 | $9.70 | 410 | — | — |
| 2023-03-07 | $9.55 | $9.55 | 870 | — | — |
| 2023-03-06 | $9.55 | $9.55 | 5,150 | — | — |
| 2023-03-03 | $9.95 | $9.95 | 3,810 | — | — |
| 2023-03-02 | $9.56 | $9.56 | 3,740 | — | — |
| 2023-03-01 | $9.56 | $9.56 | 1,510 | — | — |
| 2023-02-28 | $9.40 | $9.40 | 1,320 | — | — |
| 2023-02-27 | $9.29 | $9.29 | 1,910 | — | — |
| 2023-02-24 | $9.25 | $9.25 | 700 | — | — |
| 2023-02-23 | $9.20 | $9.20 | 130 | — | — |
| 2023-02-22 | $9.31 | $9.31 | 2,090 | — | — |
| 2023-02-21 | $9.47 | $9.47 | 1,170 | — | — |
| 2023-02-17 | $9.65 | $9.65 | 3,390 | — | — |
| 2023-02-16 | $9.83 | $9.83 | 2,450 | — | — |
| 2023-02-15 | $9.82 | $9.82 | 1,790 | — | — |
| 2023-02-14 | $10.20 | $10.20 | 1,660 | — | — |
| 2023-02-13 | $10.10 | $10.10 | 1,680 | — | — |
| 2023-02-10 | $10.20 | $10.20 | 1,520 | — | — |
| 2023-02-09 | $10.10 | $10.10 | 890 | — | — |
| 2023-02-08 | $9.98 | $9.98 | 1,820 | — | — |
| 2023-02-07 | $9.68 | $9.68 | 620 | — | — |
| 2023-02-06 | $9.40 | $9.40 | 970 | — | — |
| 2023-02-03 | $9.35 | $9.35 | 1,030 | — | — |
| 2023-02-02 | $9.44 | $9.44 | 1,680 | — | — |
| 2023-02-01 | $9.43 | $9.43 | 4,880 | — | — |
| 2023-01-31 | $9.53 | $9.53 | 5,720 | — | — |
| 2023-01-30 | $9.30 | $9.30 | 4,770 | — | — |
| 2023-01-27 | $9.50 | $9.50 | 460 | — | — |
| 2023-01-26 | $9.33 | $9.33 | 1,070 | — | — |
| 2023-01-25 | $9.31 | $9.31 | 2,550 | — | — |
| 2023-01-24 | $9.35 | $9.35 | 3,990 | — | — |
| 2023-01-23 | $9.27 | $9.27 | 1,640 | — | — |
| 2023-01-20 | $9.35 | $9.35 | 590 | — | — |
| 2023-01-19 | $9.48 | $9.48 | 4,880 | — | — |
| 2023-01-18 | $9.26 | $9.26 | 1,310 | — | — |
| 2023-01-17 | $9.20 | $9.20 | 4,510 | — | — |
| 2023-01-13 | $9.71 | $9.71 | 3,890 | — | — |
| 2023-01-12 | $9.55 | $9.55 | 2,530 | — | — |
| 2023-01-11 | $9.36 | $9.36 | 7,430 | — | — |
| 2023-01-10 | $9.60 | $9.60 | 2,100 | — | — |
| 2023-01-09 | $9.65 | $9.65 | 2,460 | — | — |
| 2023-01-06 | $9.80 | $9.80 | 3,490 | — | — |
| 2023-01-05 | $9.75 | $9.75 | 3,860 | — | — |
| 2023-01-04 | $9.72 | $9.72 | 950 | — | — |
| 2023-01-03 | $9.55 | $9.55 | 2,220 | — | — |