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
- 2022-05-10 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 | $7.32 | $7.32 | 35,900 | — | — |
| 2023-12-28 | $7.43 | $7.43 | 44,400 | — | — |
| 2023-12-27 | $7.41 | $7.41 | 70,900 | — | — |
| 2023-12-26 | $7.12 | $7.12 | 122,300 | — | — |
| 2023-12-22 | $7.36 | $7.36 | 64,900 | — | — |
| 2023-12-21 | $7.38 | $7.38 | 109,300 | — | — |
| 2023-12-20 | $7.10 | $7.10 | 97,200 | — | — |
| 2023-12-19 | $7.27 | $7.27 | 48,400 | — | — |
| 2023-12-18 | $7.18 | $7.18 | 72,500 | — | — |
| 2023-12-15 | $7.03 | $7.03 | 165,300 | — | — |
| 2023-12-14 | $6.90 | $6.90 | 111,600 | — | — |
| 2023-12-13 | $7.33 | $7.33 | 140,800 | — | — |
| 2023-12-12 | $6.96 | $6.96 | 36,800 | — | — |
| 2023-12-11 | $6.94 | $6.94 | 51,500 | — | — |
| 2023-12-08 | $6.93 | $6.93 | 50,200 | — | — |
| 2023-12-07 | $6.85 | $6.85 | 65,800 | — | — |
| 2023-12-06 | $6.97 | $6.97 | 57,600 | — | — |
| 2023-12-05 | $6.84 | $6.84 | 53,200 | — | — |
| 2023-12-04 | $6.92 | $6.92 | 30,100 | — | — |
| 2023-12-01 | $6.98 | $6.98 | 60,000 | — | — |
| 2023-11-30 | $7.06 | $7.06 | 67,200 | — | — |
| 2023-11-29 | $7.06 | $7.06 | 48,100 | — | — |
| 2023-11-28 | $6.88 | $6.88 | 55,000 | — | — |
| 2023-11-27 | $6.94 | $6.94 | 45,700 | — | — |
| 2023-11-24 | $6.98 | $6.98 | 18,400 | — | — |
| 2023-11-22 | $7.03 | $7.03 | 51,900 | — | — |
| 2023-11-21 | $7.03 | $7.03 | 68,000 | — | — |
| 2023-11-20 | $7.33 | $7.33 | 43,900 | — | — |
| 2023-11-17 | $7.47 | $7.47 | 61,900 | — | — |
| 2023-11-16 | $7.35 | $7.35 | 28,500 | — | — |
| 2023-11-15 | $7.36 | $7.36 | 70,200 | — | — |
| 2023-11-14 | $7.46 | $7.46 | 57,900 | — | — |
| 2023-11-13 | $6.99 | $6.99 | 24,300 | — | — |
| 2023-11-10 | $7.04 | $7.04 | 43,100 | — | — |
| 2023-11-09 | $7.25 | $7.25 | 61,500 | — | — |
| 2023-11-08 | $7.42 | $7.42 | 33,900 | — | — |
| 2023-11-07 | $7.36 | $7.36 | 91,700 | — | — |
| 2023-11-06 | $7.49 | $7.49 | 38,100 | — | — |
| 2023-11-03 | $7.46 | $7.46 | 89,400 | — | — |
| 2023-11-02 | $7.50 | $7.50 | 100,300 | — | — |
| 2023-11-01 | $7.43 | $7.43 | 25,900 | — | — |
| 2023-10-31 | $7.50 | $7.50 | 28,800 | — | — |
| 2023-10-30 | $7.50 | $7.50 | 45,600 | — | — |
| 2023-10-27 | $7.48 | $7.48 | 37,200 | — | — |
| 2023-10-26 | $7.48 | $7.48 | 35,600 | — | — |
| 2023-10-25 | $7.44 | $7.44 | 39,100 | — | — |
| 2023-10-24 | $7.48 | $7.48 | 36,500 | — | — |
| 2023-10-23 | $7.31 | $7.31 | 67,000 | — | — |
| 2023-10-20 | $7.85 | $7.85 | 53,100 | — | — |
| 2023-10-19 | $7.81 | $7.81 | 45,300 | — | — |
| 2023-10-18 | $7.80 | $7.80 | 51,700 | — | — |
| 2023-10-17 | $7.94 | $7.94 | 40,300 | — | — |
| 2023-10-16 | $8.03 | $8.03 | 46,300 | — | — |
| 2023-10-13 | $7.99 | $7.99 | 32,400 | — | — |
| 2023-10-12 | $7.99 | $7.99 | 36,300 | — | — |
| 2023-10-11 | $7.99 | $7.99 | 29,200 | — | — |
| 2023-10-10 | $8.00 | $8.00 | 61,400 | — | — |
| 2023-10-09 | $8.10 | $8.10 | 58,600 | — | — |
| 2023-10-06 | $8.15 | $8.15 | 29,600 | — | — |
| 2023-10-05 | $8.07 | $8.07 | 41,800 | — | — |
| 2023-10-04 | $8.18 | $8.18 | 42,300 | — | — |
| 2023-10-03 | $8.13 | $8.13 | 50,300 | — | — |
| 2023-10-02 | $8.22 | $8.22 | 23,500 | — | — |
| 2023-09-29 | $8.29 | $8.29 | 37,300 | — | — |
| 2023-09-28 | $8.56 | $8.56 | 23,600 | — | — |
| 2023-09-27 | $8.26 | $8.26 | 28,800 | — | — |
| 2023-09-26 | $8.19 | $8.19 | 43,400 | — | — |
| 2023-09-25 | $7.96 | $7.96 | 103,700 | — | — |
| 2023-09-22 | $8.36 | $8.36 | 39,800 | — | — |
| 2023-09-21 | $8.43 | $8.43 | 57,200 | — | — |
| 2023-09-20 | $8.99 | $8.99 | 28,900 | — | — |
| 2023-09-19 | $8.95 | $8.95 | 41,600 | — | — |
| 2023-09-18 | $8.77 | $8.77 | 109,900 | — | — |
| 2023-09-15 | $8.82 | $8.82 | 1,824,100 | — | — |
| 2023-09-14 | $8.00 | $8.00 | 45,200 | — | — |
| 2023-09-13 | $7.99 | $7.99 | 94,600 | — | — |
| 2023-09-12 | $7.85 | $7.85 | 82,300 | — | — |
| 2023-09-11 | $8.05 | $8.05 | 157,900 | — | — |
| 2023-09-08 | $8.01 | $8.01 | 65,000 | — | — |
| 2023-09-07 | $8.10 | $8.10 | 133,200 | — | — |
| 2023-09-06 | $8.00 | $8.00 | 143,400 | — | — |
| 2023-09-05 | $8.10 | $8.10 | 316,000 | — | — |
| 2023-09-01 | $7.29 | $7.29 | 24,300 | — | — |
| 2023-08-31 | $7.38 | $7.38 | 35,500 | — | — |
| 2023-08-30 | $7.76 | $7.76 | 31,100 | — | — |
| 2023-08-29 | $7.89 | $7.89 | 54,300 | — | — |
| 2023-08-28 | $7.91 | $7.91 | 39,300 | — | — |
| 2023-08-25 | $7.87 | $7.87 | 52,300 | — | — |
| 2023-08-24 | $7.82 | $7.82 | 40,600 | — | — |
| 2023-08-23 | $7.99 | $7.99 | 21,400 | — | — |
| 2023-08-22 | $7.82 | $7.82 | 33,300 | — | — |
| 2023-08-21 | $7.93 | $7.93 | 26,500 | — | — |
| 2023-08-18 | $7.67 | $7.67 | 46,200 | — | — |
| 2023-08-17 | $7.72 | $7.72 | 38,700 | — | — |
| 2023-08-16 | $7.92 | $7.92 | 26,700 | — | — |
| 2023-08-15 | $8.20 | $8.20 | 21,100 | — | — |
| 2023-08-14 | $8.30 | $8.30 | 36,700 | — | — |
| 2023-08-11 | $8.50 | $8.50 | 34,500 | — | — |
| 2023-08-10 | $8.50 | $8.50 | 75,100 | — | — |
| 2023-08-09 | $8.31 | $8.31 | 46,900 | — | — |
| 2023-08-08 | $8.44 | $8.44 | 80,800 | — | — |
| 2023-08-07 | $8.50 | $8.50 | 56,100 | — | — |
| 2023-08-04 | $8.43 | $8.43 | 51,400 | — | — |
| 2023-08-03 | $7.94 | $7.94 | 92,800 | — | — |
| 2023-08-02 | $8.65 | $8.65 | 36,100 | — | — |
| 2023-08-01 | $9.00 | $9.00 | 51,000 | — | — |
| 2023-07-31 | $9.15 | $9.15 | 48,900 | — | — |
| 2023-07-28 | $8.98 | $8.98 | 52,000 | — | — |
| 2023-07-27 | $9.05 | $9.05 | 50,900 | — | — |
| 2023-07-26 | $9.30 | $9.30 | 34,300 | — | — |
| 2023-07-25 | $9.46 | $9.46 | 24,300 | — | — |
| 2023-07-24 | $9.48 | $9.48 | 50,700 | — | — |
| 2023-07-21 | $9.70 | $9.70 | 48,400 | — | — |
| 2023-07-20 | $9.80 | $9.80 | 50,900 | — | — |
| 2023-07-19 | $10.02 | $10.02 | 37,400 | — | — |
| 2023-07-18 | $10.46 | $10.46 | 51,100 | — | — |
| 2023-07-17 | $10.65 | $10.65 | 51,400 | — | — |
| 2023-07-14 | $10.15 | $10.15 | 20,600 | — | — |
| 2023-07-13 | $10.22 | $10.22 | 41,300 | — | — |
| 2023-07-12 | $9.48 | $9.48 | 26,500 | — | — |
| 2023-07-11 | $9.43 | $9.43 | 46,200 | — | — |
| 2023-07-10 | $9.79 | $9.79 | 56,800 | — | — |
| 2023-07-07 | $10.28 | $10.28 | 45,800 | — | — |
| 2023-07-06 | $9.81 | $9.81 | 67,100 | — | — |
| 2023-07-05 | $10.30 | $10.30 | 41,900 | — | — |
| 2023-07-03 | $10.40 | $10.40 | 63,500 | — | — |
| 2023-06-30 | $10.48 | $10.48 | 62,200 | — | — |
| 2023-06-29 | $10.44 | $10.44 | 94,200 | — | — |
| 2023-06-28 | $10.49 | $10.49 | 59,700 | — | — |
| 2023-06-27 | $10.00 | $10.00 | 148,400 | — | — |
| 2023-06-26 | $10.28 | $10.28 | 125,800 | — | — |
| 2023-06-23 | $10.73 | $10.73 | 2,226,400 | — | — |
| 2023-06-22 | $10.82 | $10.82 | 121,300 | — | — |
| 2023-06-21 | $10.55 | $10.55 | 102,900 | — | — |
| 2023-06-20 | $10.03 | $10.03 | 80,800 | — | — |
| 2023-06-16 | $9.84 | $9.84 | 144,400 | — | — |
| 2023-06-15 | $10.00 | $10.00 | 69,400 | — | — |
| 2023-06-14 | $10.22 | $10.22 | 250,700 | — | — |
| 2023-06-13 | $9.54 | $9.54 | 127,900 | — | — |
| 2023-06-12 | $8.77 | $8.77 | 91,100 | — | — |
| 2023-06-09 | $8.31 | $8.31 | 119,700 | — | — |
| 2023-06-08 | $8.00 | $8.00 | 30,500 | — | — |
| 2023-06-07 | $7.75 | $7.75 | 38,200 | — | — |
| 2023-06-06 | $7.75 | $7.75 | 30,000 | — | — |
| 2023-06-05 | $7.75 | $7.75 | 38,900 | — | — |
| 2023-06-02 | $8.22 | $8.22 | 37,400 | — | — |
| 2023-06-01 | $7.75 | $7.75 | 58,300 | — | — |
| 2023-05-31 | $7.99 | $7.99 | 12,900 | — | — |
| 2023-05-30 | $8.02 | $8.02 | 12,700 | — | — |
| 2023-05-26 | $8.37 | $8.37 | 24,300 | — | — |
| 2023-05-25 | $8.12 | $8.12 | 19,000 | — | — |
| 2023-05-24 | $8.16 | $8.16 | 40,500 | — | — |
| 2023-05-23 | $8.09 | $8.09 | 132,900 | — | — |
| 2023-05-22 | $8.90 | $8.90 | 83,100 | — | — |
| 2023-05-19 | $8.71 | $8.71 | 62,900 | — | — |
| 2023-05-18 | $9.15 | $9.15 | 58,500 | — | — |
| 2023-05-17 | $8.09 | $8.09 | 34,500 | — | — |
| 2023-05-16 | $7.82 | $7.82 | 21,800 | — | — |
| 2023-05-15 | $8.09 | $8.09 | 23,300 | — | — |
| 2023-05-12 | $8.03 | $8.03 | 17,500 | — | — |
| 2023-05-11 | $7.99 | $7.99 | 19,100 | — | — |
| 2023-05-10 | $8.00 | $8.00 | 15,200 | — | — |
| 2023-05-09 | $7.84 | $7.84 | 37,400 | — | — |
| 2023-05-08 | $7.78 | $7.78 | 24,000 | — | — |
| 2023-05-05 | $7.41 | $7.41 | 33,200 | — | — |
| 2023-05-04 | $7.75 | $7.75 | 121,100 | — | — |
| 2023-05-03 | $8.07 | $8.07 | 45,400 | — | — |
| 2023-05-02 | $7.90 | $7.90 | 14,100 | — | — |
| 2023-05-01 | $7.93 | $7.93 | 21,800 | — | — |
| 2023-04-28 | $7.80 | $7.80 | 16,800 | — | — |
| 2023-04-27 | $7.62 | $7.62 | 26,100 | — | — |
| 2023-04-26 | $7.32 | $7.32 | 19,700 | — | — |
| 2023-04-25 | $7.49 | $7.49 | 20,100 | — | — |
| 2023-04-24 | $7.53 | $7.53 | 25,900 | — | — |
| 2023-04-21 | $7.49 | $7.49 | 27,300 | — | — |
| 2023-04-20 | $7.62 | $7.62 | 18,700 | — | — |
| 2023-04-19 | $7.20 | $7.20 | 10,600 | — | — |
| 2023-04-18 | $7.33 | $7.33 | 13,400 | — | — |
| 2023-04-17 | $7.24 | $7.24 | 10,500 | — | — |
| 2023-04-14 | $7.25 | $7.25 | 12,800 | — | — |
| 2023-04-13 | $7.35 | $7.35 | 11,900 | — | — |
| 2023-04-12 | $7.43 | $7.43 | 41,600 | — | — |
| 2023-04-11 | $7.26 | $7.26 | 17,400 | — | — |
| 2023-04-10 | $7.13 | $7.13 | 22,900 | — | — |
| 2023-04-06 | $7.13 | $7.13 | 9,400 | — | — |
| 2023-04-05 | $7.01 | $7.01 | 16,400 | — | — |
| 2023-04-04 | $7.18 | $7.18 | 11,100 | — | — |
| 2023-04-03 | $7.19 | $7.19 | 16,300 | — | — |
| 2023-03-31 | $7.24 | $7.24 | 21,800 | — | — |
| 2023-03-30 | $7.00 | $7.00 | 25,200 | — | — |
| 2023-03-29 | $6.88 | $6.88 | 36,000 | — | — |
| 2023-03-28 | $6.77 | $6.77 | 26,200 | — | — |
| 2023-03-27 | $6.50 | $6.50 | 24,900 | — | — |
| 2023-03-24 | $6.23 | $6.23 | 19,500 | — | — |
| 2023-03-23 | $6.22 | $6.22 | 11,900 | — | — |
| 2023-03-22 | $6.15 | $6.15 | 9,600 | — | — |
| 2023-03-21 | $6.15 | $6.15 | 19,000 | — | — |
| 2023-03-20 | $5.99 | $5.99 | 25,900 | — | — |
| 2023-03-17 | $6.03 | $6.03 | 31,600 | — | — |
| 2023-03-16 | $6.07 | $6.07 | 19,200 | — | — |
| 2023-03-15 | $5.74 | $5.74 | 16,300 | — | — |
| 2023-03-14 | $5.71 | $5.71 | 16,700 | — | — |
| 2023-03-13 | $5.54 | $5.54 | 46,900 | — | — |
| 2023-03-10 | $5.60 | $5.60 | 40,700 | — | — |
| 2023-03-09 | $5.73 | $5.73 | 37,500 | — | — |
| 2023-03-08 | $6.03 | $6.03 | 43,600 | — | — |
| 2023-03-07 | $6.27 | $6.27 | 13,300 | — | — |
| 2023-03-06 | $6.50 | $6.50 | 76,100 | — | — |
| 2023-03-03 | $6.40 | $6.40 | 55,700 | — | — |
| 2023-03-02 | $6.08 | $6.08 | 121,700 | — | — |
| 2023-03-01 | $6.00 | $6.00 | 170,700 | — | — |
| 2023-02-28 | $5.46 | $5.46 | 22,100 | — | — |
| 2023-02-27 | $5.58 | $5.58 | 32,000 | — | — |
| 2023-02-24 | $5.61 | $5.61 | 40,300 | — | — |
| 2023-02-23 | $5.68 | $5.68 | 83,400 | — | — |
| 2023-02-22 | $6.02 | $6.02 | 32,200 | — | — |
| 2023-02-21 | $6.25 | $6.25 | 23,300 | — | — |
| 2023-02-17 | $6.20 | $6.20 | 17,300 | — | — |
| 2023-02-16 | $6.19 | $6.19 | 49,200 | — | — |
| 2023-02-15 | $6.10 | $6.10 | 32,500 | — | — |
| 2023-02-14 | $6.18 | $6.18 | 44,700 | — | — |
| 2023-02-13 | $6.30 | $6.30 | 22,400 | — | — |
| 2023-02-10 | $6.26 | $6.26 | 30,900 | — | — |
| 2023-02-09 | $6.39 | $6.39 | 36,100 | — | — |
| 2023-02-08 | $6.65 | $6.65 | 48,500 | — | — |
| 2023-02-07 | $6.71 | $6.71 | 71,600 | — | — |
| 2023-02-06 | $6.75 | $6.75 | 32,900 | — | — |
| 2023-02-03 | $6.91 | $6.91 | 41,700 | — | — |
| 2023-02-02 | $6.76 | $6.76 | 59,700 | — | — |
| 2023-02-01 | $6.82 | $6.82 | 47,700 | — | — |
| 2023-01-31 | $6.96 | $6.96 | 81,000 | — | — |
| 2023-01-30 | $7.42 | $7.42 | 38,400 | — | — |
| 2023-01-27 | $7.82 | $7.82 | 76,600 | — | — |
| 2023-01-26 | $6.88 | $6.88 | 66,600 | — | — |
| 2023-01-25 | $6.61 | $6.61 | 23,900 | — | — |
| 2023-01-24 | $6.52 | $6.52 | 39,400 | — | — |
| 2023-01-23 | $6.69 | $6.69 | 153,600 | — | — |
| 2023-01-20 | $7.34 | $7.34 | 21,200 | — | — |
| 2023-01-19 | $7.25 | $7.25 | 17,100 | — | — |
| 2023-01-18 | $7.57 | $7.57 | 12,900 | — | — |
| 2023-01-17 | $7.24 | $7.24 | 40,300 | — | — |
| 2023-01-13 | $7.85 | $7.85 | 7,600 | — | — |
| 2023-01-12 | $7.77 | $7.77 | 17,300 | — | — |
| 2023-01-11 | $7.90 | $7.90 | 7,200 | — | — |
| 2023-01-10 | $7.85 | $7.85 | 5,700 | — | — |
| 2023-01-09 | $7.87 | $7.87 | 14,000 | — | — |
| 2023-01-06 | $7.65 | $7.65 | 20,300 | — | — |
| 2023-01-05 | $7.23 | $7.23 | 22,900 | — | — |
| 2023-01-04 | $7.21 | $7.21 | 10,000 | — | — |
| 2023-01-03 | $7.02 | $7.02 | 15,100 | — | — |