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
- 2021-02-05 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 | $8.34 | $8.34 | 71,700 | — | — |
| 2023-12-28 | $8.26 | $8.26 | 39,900 | — | — |
| 2023-12-27 | $7.76 | $7.76 | 70,200 | — | — |
| 2023-12-26 | $7.10 | $7.10 | 16,800 | — | — |
| 2023-12-22 | $6.45 | $6.45 | 52,500 | — | — |
| 2023-12-21 | $5.80 | $5.80 | 23,100 | — | — |
| 2023-12-20 | $5.60 | $5.60 | 18,600 | — | — |
| 2023-12-19 | $6.01 | $6.01 | 15,100 | — | — |
| 2023-12-18 | $6.51 | $6.51 | 12,900 | — | — |
| 2023-12-15 | $6.56 | $6.56 | 58,100 | — | — |
| 2023-12-14 | $6.05 | $6.05 | 53,000 | — | — |
| 2023-12-13 | $6.76 | $6.76 | 20,800 | — | — |
| 2023-12-12 | $6.21 | $6.21 | 10,700 | — | — |
| 2023-12-11 | $5.83 | $5.83 | 13,900 | — | — |
| 2023-12-08 | $5.99 | $5.99 | 13,400 | — | — |
| 2023-12-07 | $5.85 | $5.85 | 3,000 | — | — |
| 2023-12-06 | $6.14 | $6.14 | 8,700 | — | — |
| 2023-12-05 | $6.41 | $6.41 | 29,700 | — | — |
| 2023-12-04 | $6.54 | $6.54 | 53,200 | — | — |
| 2023-12-01 | $5.89 | $5.89 | 10,300 | — | — |
| 2023-11-30 | $6.15 | $6.15 | 25,100 | — | — |
| 2023-11-29 | $5.61 | $5.61 | 21,000 | — | — |
| 2023-11-28 | $5.84 | $5.84 | 20,500 | — | — |
| 2023-11-27 | $6.12 | $6.12 | 30,000 | — | — |
| 2023-11-24 | $6.00 | $6.00 | 13,100 | — | — |
| 2023-11-22 | $5.56 | $5.56 | 19,000 | — | — |
| 2023-11-21 | $5.19 | $5.19 | 21,500 | — | — |
| 2023-11-20 | $6.15 | $6.15 | 10,600 | — | — |
| 2023-11-17 | $5.91 | $5.91 | 1,400 | — | — |
| 2023-11-16 | $6.03 | $6.03 | 14,700 | — | — |
| 2023-11-15 | $6.08 | $6.08 | 2,600 | — | — |
| 2023-11-14 | $5.92 | $5.92 | 1,600 | — | — |
| 2023-11-13 | $5.89 | $5.89 | 1,800 | — | — |
| 2023-11-10 | $5.87 | $5.87 | 9,000 | — | — |
| 2023-11-09 | $5.89 | $5.89 | 12,800 | — | — |
| 2023-11-08 | $7.25 | $7.25 | 1,600 | — | — |
| 2023-11-07 | $6.68 | $6.68 | 20,200 | — | — |
| 2023-11-06 | $7.10 | $7.10 | 40,800 | — | — |
| 2023-11-03 | $6.51 | $6.51 | 1,700 | — | — |
| 2023-11-02 | $6.52 | $6.52 | 9,400 | — | — |
| 2023-11-01 | $6.63 | $6.63 | 6,400 | — | — |
| 2023-10-31 | $6.72 | $6.72 | 7,500 | — | — |
| 2023-10-30 | $6.55 | $6.55 | 4,400 | — | — |
| 2023-10-27 | $6.40 | $6.40 | 10,400 | — | — |
| 2023-10-26 | $6.70 | $6.70 | 10,900 | — | — |
| 2023-10-25 | $6.50 | $6.50 | 1,700 | — | — |
| 2023-10-24 | $6.64 | $6.64 | 9,300 | — | — |
| 2023-10-23 | $6.07 | $6.07 | 6,400 | — | — |
| 2023-10-20 | $6.06 | $6.06 | 7,400 | — | — |
| 2023-10-19 | $6.63 | $6.63 | 4,300 | — | — |
| 2023-10-18 | $7.00 | $7.00 | 1,400 | — | — |
| 2023-10-17 | $6.88 | $6.88 | 7,800 | — | — |
| 2023-10-16 | $6.44 | $6.44 | 22,100 | — | — |
| 2023-10-13 | $6.52 | $6.52 | 4,600 | — | — |
| 2023-10-12 | $6.19 | $6.19 | 11,000 | — | — |
| 2023-10-11 | $7.45 | $7.45 | 4,100 | — | — |
| 2023-10-10 | $7.50 | $7.50 | 3,100 | — | — |
| 2023-10-09 | $7.31 | $7.31 | 4,600 | — | — |
| 2023-10-06 | $7.50 | $7.50 | 11,100 | — | — |
| 2023-10-05 | $7.49 | $7.49 | 4,200 | — | — |
| 2023-10-04 | $7.19 | $7.19 | 8,400 | — | — |
| 2023-10-03 | $7.93 | $7.93 | 2,700 | — | — |
| 2023-10-02 | $7.98 | $7.98 | 20,000 | — | — |
| 2023-09-29 | $8.45 | $8.45 | 11,600 | — | — |
| 2023-09-28 | $8.41 | $8.41 | 28,300 | — | — |
| 2023-09-27 | $8.82 | $8.82 | 77,500 | — | — |
| 2023-09-26 | $8.87 | $8.87 | 20,300 | — | — |
| 2023-09-25 | $7.85 | $7.85 | 2,000 | — | — |
| 2023-09-22 | $7.81 | $7.81 | 28,500 | — | — |
| 2023-09-21 | $7.99 | $7.99 | 26,700 | — | — |
| 2023-09-20 | $8.66 | $8.66 | 13,400 | — | — |
| 2023-09-19 | $8.22 | $8.22 | 16,700 | — | — |
| 2023-09-18 | $8.08 | $8.08 | 20,000 | — | — |
| 2023-09-15 | $7.76 | $7.76 | 19,600 | — | — |
| 2023-09-14 | $8.41 | $8.41 | 8,400 | — | — |
| 2023-09-13 | $9.12 | $9.12 | 32,600 | — | — |
| 2023-09-12 | $8.67 | $8.67 | 20,300 | — | — |
| 2023-09-11 | $9.09 | $9.09 | 13,100 | — | — |
| 2023-09-08 | $8.62 | $8.62 | 3,000 | — | — |
| 2023-09-07 | $8.69 | $8.69 | 29,000 | — | — |
| 2023-09-06 | $8.48 | $8.48 | 8,500 | — | — |
| 2023-09-05 | $8.41 | $8.41 | 80,800 | — | — |
| 2023-09-01 | $7.90 | $7.90 | 21,800 | — | — |
| 2023-08-31 | $8.26 | $8.26 | 23,500 | — | — |
| 2023-08-30 | $9.00 | $9.00 | 26,800 | — | — |
| 2023-08-29 | $9.38 | $9.38 | 9,500 | — | — |
| 2023-08-28 | $9.41 | $9.41 | 3,300 | — | — |
| 2023-08-25 | $9.65 | $9.65 | 3,500 | — | — |
| 2023-08-24 | $9.50 | $9.50 | 5,800 | — | — |
| 2023-08-23 | $9.59 | $9.59 | 5,200 | — | — |
| 2023-08-22 | $9.94 | $9.94 | 2,800 | — | — |
| 2023-08-21 | $9.99 | $9.99 | 4,700 | — | — |
| 2023-08-18 | $10.00 | $10.00 | 3,500 | — | — |
| 2023-08-17 | $9.99 | $9.99 | 3,700 | — | — |
| 2023-08-16 | $10.00 | $10.00 | 5,500 | — | — |
| 2023-08-15 | $10.00 | $10.00 | 6,500 | — | — |
| 2023-08-14 | $10.00 | $10.00 | 14,100 | — | — |
| 2023-08-11 | $10.00 | $10.00 | 5,300 | — | — |
| 2023-08-10 | $10.00 | $10.00 | 5,800 | — | — |
| 2023-08-09 | $10.00 | $10.00 | 17,800 | — | — |
| 2023-08-08 | $10.00 | $10.00 | 20,000 | — | — |
| 2023-08-07 | $9.98 | $9.98 | 2,200 | — | — |
| 2023-08-04 | $9.89 | $9.89 | 2,600 | — | — |
| 2023-08-03 | $9.95 | $9.95 | 7,300 | — | — |
| 2023-08-02 | $9.95 | $9.95 | 12,600 | — | — |
| 2023-08-01 | $10.00 | $10.00 | 10,400 | — | — |
| 2023-07-31 | $9.55 | $9.55 | 15,400 | — | — |
| 2023-07-28 | $9.98 | $9.98 | 21,200 | — | — |
| 2023-07-27 | $10.18 | $10.18 | 32,300 | — | — |
| 2023-07-26 | $9.67 | $9.67 | 11,700 | — | — |
| 2023-07-25 | $9.31 | $9.31 | 26,600 | — | — |
| 2023-07-24 | $9.92 | $9.92 | 16,900 | — | — |
| 2023-07-21 | $9.95 | $9.95 | 39,700 | — | — |
| 2023-07-20 | $11.25 | $11.25 | 5,900 | — | — |
| 2023-07-19 | $10.52 | $10.52 | 7,500 | — | — |
| 2023-07-18 | $10.51 | $10.51 | 51,500 | — | — |
| 2023-07-17 | $10.26 | $10.26 | 62,200 | — | — |
| 2023-07-14 | $10.33 | $10.33 | 38,200 | — | — |
| 2023-07-13 | $11.05 | $11.05 | 12,800 | — | — |
| 2023-07-12 | $10.93 | $10.93 | 32,200 | — | — |
| 2023-07-11 | $11.38 | $11.38 | 16,000 | — | — |
| 2023-07-10 | $10.67 | $10.67 | 32,700 | — | — |
| 2023-07-07 | $10.99 | $10.99 | 11,200 | — | — |
| 2023-07-06 | $11.00 | $11.00 | 7,200 | — | — |
| 2023-07-05 | $10.40 | $10.40 | 21,200 | — | — |
| 2023-07-03 | $9.34 | $9.34 | 35,100 | — | — |
| 2023-06-30 | $9.50 | $9.50 | 52,000 | — | — |
| 2023-06-29 | $9.40 | $9.40 | 61,000 | — | — |
| 2023-06-28 | $9.44 | $9.44 | 24,900 | — | — |
| 2023-06-27 | $9.15 | $9.15 | 40,300 | — | — |
| 2023-06-26 | $9.80 | $9.80 | 22,000 | — | — |
| 2023-06-23 | $10.13 | $10.13 | 18,000 | — | — |
| 2023-06-22 | $10.67 | $10.67 | 25,600 | — | — |
| 2023-06-21 | $11.10 | $11.10 | 35,300 | — | — |
| 2023-06-20 | $12.30 | $12.30 | 40,200 | — | — |
| 2023-06-16 | $11.94 | $11.94 | 44,100 | — | — |
| 2023-06-15 | $13.95 | $13.95 | 21,600 | — | — |
| 2023-06-14 | $15.42 | $15.42 | 12,100 | — | — |
| 2023-06-13 | $15.91 | $15.91 | 19,900 | — | — |
| 2023-06-12 | $15.30 | $15.30 | 30,600 | — | — |
| 2023-06-09 | $15.71 | $15.71 | 19,400 | — | — |
| 2023-06-08 | $15.14 | $15.14 | 90,300 | — | — |
| 2023-06-07 | $15.02 | $15.02 | 111,300 | — | — |
| 2023-06-06 | $13.79 | $13.79 | 94,900 | — | — |
| 2023-06-05 | $15.14 | $15.14 | 470,000 | — | — |
| 2023-06-02 | $18.15 | $18.15 | 688,400 | — | — |
| 2023-06-01 | $10.00 | $10.00 | 22,480 | — | — |
| 2023-05-31 | $9.80 | $9.80 | 31,370 | — | — |
| 2023-05-30 | $9.90 | $9.90 | 67,990 | — | — |
| 2023-05-26 | $9.50 | $9.50 | 72,220 | — | — |
| 2023-05-25 | $8.50 | $8.50 | 19,710 | — | — |
| 2023-05-24 | $8.20 | $8.20 | 15,040 | — | — |
| 2023-05-23 | $8.39 | $8.39 | 19,750 | — | — |
| 2023-05-22 | $7.70 | $7.70 | 11,320 | — | — |
| 2023-05-19 | $7.90 | $7.90 | 3,520 | — | — |
| 2023-05-18 | $8.00 | $8.00 | 7,420 | — | — |
| 2023-05-17 | $8.20 | $8.20 | 3,420 | — | — |
| 2023-05-16 | $7.90 | $7.90 | 4,280 | — | — |
| 2023-05-15 | $7.90 | $7.90 | 5,530 | — | — |
| 2023-05-12 | $7.76 | $7.76 | 7,000 | — | — |
| 2023-05-11 | $7.90 | $7.90 | 8,290 | — | — |
| 2023-05-10 | $8.40 | $8.40 | 3,220 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 6,900 | — | — |
| 2023-05-08 | $7.90 | $7.90 | 11,860 | — | — |
| 2023-05-05 | $7.60 | $7.60 | 6,210 | — | — |
| 2023-05-04 | $6.93 | $6.93 | 12,150 | — | — |
| 2023-05-03 | $6.78 | $6.78 | 870 | — | — |
| 2023-05-02 | $6.72 | $6.72 | 2,610 | — | — |
| 2023-05-01 | $6.70 | $6.70 | 1,470 | — | — |
| 2023-04-28 | $7.60 | $7.60 | 1,530 | — | — |
| 2023-04-27 | $7.52 | $7.52 | 22,280 | — | — |
| 2023-04-26 | $7.50 | $7.50 | 2,950 | — | — |
| 2023-04-25 | $7.50 | $7.50 | 2,840 | — | — |
| 2023-04-24 | $7.66 | $7.66 | 520 | — | — |
| 2023-04-21 | $7.82 | $7.82 | 12,590 | — | — |
| 2023-04-20 | $6.94 | $6.94 | 10,590 | — | — |
| 2023-04-19 | $8.36 | $8.36 | 6,340 | — | — |
| 2023-04-18 | $8.10 | $8.10 | 40,000 | — | — |
| 2023-04-17 | $6.47 | $6.47 | 17,250 | — | — |
| 2023-04-14 | $5.80 | $5.80 | 2,130 | — | — |
| 2023-04-13 | $5.60 | $5.60 | 5,950 | — | — |
| 2023-04-12 | $5.30 | $5.30 | 7,910 | — | — |
| 2023-04-11 | $4.90 | $4.90 | 7,130 | — | — |
| 2023-04-10 | $5.28 | $5.28 | 600 | — | — |
| 2023-04-06 | $5.73 | $5.73 | 3,050 | — | — |
| 2023-04-05 | $5.90 | $5.90 | 5,560 | — | — |
| 2023-04-04 | $5.55 | $5.55 | 260 | — | — |
| 2023-04-03 | $5.55 | $5.55 | 6,790 | — | — |
| 2023-03-31 | $5.80 | $5.80 | 12,180 | — | — |
| 2023-03-30 | $5.40 | $5.40 | 10,680 | — | — |
| 2023-03-29 | $5.09 | $5.09 | 1,450 | — | — |
| 2023-03-28 | $4.80 | $4.80 | 250 | — | — |
| 2023-03-27 | $5.14 | $5.14 | 860 | — | — |
| 2023-03-24 | $5.40 | $5.40 | 450 | — | — |
| 2023-03-23 | $5.43 | $5.43 | 1,490 | — | — |
| 2023-03-22 | $5.20 | $5.20 | 330 | — | — |
| 2023-03-21 | $4.90 | $4.90 | 1,560 | — | — |
| 2023-03-20 | $5.00 | $5.00 | 2,540 | — | — |
| 2023-03-17 | $5.20 | $5.20 | 6,660 | — | — |
| 2023-03-16 | $5.55 | $5.55 | 2,080 | — | — |
| 2023-03-15 | $5.04 | $5.04 | 2,560 | — | — |
| 2023-03-14 | $5.34 | $5.34 | 3,630 | — | — |
| 2023-03-13 | $5.50 | $5.50 | 2,620 | — | — |
| 2023-03-10 | $5.25 | $5.25 | 1,960 | — | — |
| 2023-03-09 | $5.63 | $5.63 | 3,360 | — | — |
| 2023-03-08 | $6.10 | $6.10 | 1,100 | — | — |
| 2023-03-07 | $6.48 | $6.48 | 510 | — | — |
| 2023-03-06 | $6.30 | $6.30 | 1,530 | — | — |
| 2023-03-03 | $6.66 | $6.66 | 1,670 | — | — |
| 2023-03-02 | $6.11 | $6.11 | 1,590 | — | — |
| 2023-03-01 | $6.02 | $6.02 | 2,750 | — | — |
| 2023-02-28 | $6.40 | $6.40 | 1,620 | — | — |
| 2023-02-27 | $6.60 | $6.60 | 160 | — | — |
| 2023-02-24 | $6.60 | $6.60 | 7,380 | — | — |
| 2023-02-23 | $6.60 | $6.60 | 4,500 | — | — |
| 2023-02-22 | $6.50 | $6.50 | 1,460 | — | — |
| 2023-02-21 | $6.50 | $6.50 | 3,270 | — | — |
| 2023-02-17 | $6.46 | $6.46 | 10,150 | — | — |
| 2023-02-16 | $6.70 | $6.70 | 6,590 | — | — |
| 2023-02-15 | $6.77 | $6.77 | 7,970 | — | — |
| 2023-02-14 | $6.90 | $6.90 | 3,980 | — | — |
| 2023-02-13 | $6.50 | $6.50 | 5,780 | — | — |
| 2023-02-10 | $6.81 | $6.81 | 2,340 | — | — |
| 2023-02-09 | $7.00 | $7.00 | 3,300 | — | — |
| 2023-02-08 | $7.00 | $7.00 | 2,320 | — | — |
| 2023-02-07 | $6.94 | $6.94 | 670 | — | — |
| 2023-02-06 | $6.94 | $6.94 | 1,870 | — | — |
| 2023-02-03 | $6.73 | $6.73 | 1,350 | — | — |
| 2023-02-02 | $6.73 | $6.73 | 12,070 | — | — |
| 2023-02-01 | $7.00 | $7.00 | 3,820 | — | — |
| 2023-01-31 | $7.20 | $7.20 | 2,200 | — | — |
| 2023-01-30 | $7.00 | $7.00 | 8,810 | — | — |
| 2023-01-27 | $7.00 | $7.00 | 17,920 | — | — |
| 2023-01-26 | $7.00 | $7.00 | 18,280 | — | — |
| 2023-01-25 | $6.40 | $6.40 | 3,230 | — | — |
| 2023-01-24 | $6.81 | $6.81 | 4,200 | — | — |
| 2023-01-23 | $6.82 | $6.82 | 9,960 | — | — |
| 2023-01-20 | $6.30 | $6.30 | 16,790 | — | — |
| 2023-01-19 | $6.60 | $6.60 | 26,830 | — | — |
| 2023-01-18 | $6.93 | $6.93 | 47,560 | — | — |
| 2023-01-17 | $7.05 | $7.05 | 75,530 | — | — |
| 2023-01-13 | $10.20 | $10.20 | 3,500 | — | — |
| 2023-01-12 | $9.41 | $9.41 | 2,450 | — | — |
| 2023-01-11 | $9.17 | $9.17 | 1,460 | — | — |
| 2023-01-10 | $9.50 | $9.50 | 6,390 | — | — |
| 2023-01-09 | $9.60 | $9.60 | 3,130 | — | — |
| 2023-01-06 | $9.00 | $9.00 | 2,230 | — | — |
| 2023-01-05 | $8.86 | $8.86 | 2,960 | — | — |
| 2023-01-04 | $8.82 | $8.82 | 2,330 | — | — |
| 2023-01-03 | $8.72 | $8.72 | 1,380 | — | — |