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
- 2010-10-15 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 | $8.40 | $8.40 | 12,560 | — | — |
| 2023-12-28 | $8.50 | $8.50 | 18,890 | — | — |
| 2023-12-27 | $8.40 | $8.40 | 13,890 | — | — |
| 2023-12-26 | $8.80 | $8.80 | 15,340 | — | — |
| 2023-12-22 | $8.70 | $8.70 | 19,750 | — | — |
| 2023-12-21 | $8.40 | $8.40 | 17,980 | — | — |
| 2023-12-20 | $8.60 | $8.60 | 73,310 | — | — |
| 2023-12-19 | $7.70 | $7.70 | 44,340 | — | — |
| 2023-12-18 | $6.70 | $6.70 | 14,550 | — | — |
| 2023-12-15 | $6.90 | $6.90 | 11,640 | — | — |
| 2023-12-14 | $6.60 | $6.60 | 9,190 | — | — |
| 2023-12-13 | $6.70 | $6.70 | 9,320 | — | — |
| 2023-12-12 | $6.70 | $6.70 | 12,070 | — | — |
| 2023-12-11 | $7.20 | $7.20 | 15,840 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 1,290 | — | — |
| 2023-12-07 | $8.10 | $8.10 | 18,830 | — | — |
| 2023-12-06 | $8.40 | $8.40 | 32,360 | — | — |
| 2023-12-05 | $8.40 | $8.40 | 43,140 | — | — |
| 2023-12-04 | $7.30 | $7.30 | 15,510 | — | — |
| 2023-12-01 | $6.90 | $6.90 | 15,190 | — | — |
| 2023-11-30 | $6.50 | $6.50 | 7,060 | — | — |
| 2023-11-29 | $6.70 | $6.70 | 30,360 | — | — |
| 2023-11-28 | $6.00 | $6.00 | 13,800 | — | — |
| 2023-11-27 | $5.60 | $5.60 | 9,810 | — | — |
| 2023-11-24 | $5.90 | $5.90 | 6,150 | — | — |
| 2023-11-22 | $6.00 | $6.00 | 11,170 | — | — |
| 2023-11-21 | $6.30 | $6.30 | 11,620 | — | — |
| 2023-11-20 | $6.30 | $6.30 | 5,880 | — | — |
| 2023-11-17 | $6.60 | $6.60 | 5,400 | — | — |
| 2023-11-16 | $6.70 | $6.70 | 5,840 | — | — |
| 2023-11-15 | $6.60 | $6.60 | 9,740 | — | — |
| 2023-11-14 | $6.30 | $6.30 | 10,090 | — | — |
| 2023-11-13 | $6.10 | $6.10 | 6,640 | — | — |
| 2023-11-10 | $5.70 | $5.70 | 5,040 | — | — |
| 2023-11-09 | $5.50 | $5.50 | 7,000 | — | — |
| 2023-11-08 | $6.20 | $6.20 | 11,010 | — | — |
| 2023-11-07 | $6.10 | $6.10 | 6,560 | — | — |
| 2023-11-06 | $6.00 | $6.00 | 2,900 | — | — |
| 2023-11-03 | $5.80 | $5.80 | 10,980 | — | — |
| 2023-11-02 | $5.40 | $5.40 | 12,980 | — | — |
| 2023-11-01 | $5.10 | $5.10 | 7,530 | — | — |
| 2023-10-31 | $4.80 | $4.80 | 9,750 | — | — |
| 2023-10-30 | $4.90 | $4.90 | 4,080 | — | — |
| 2023-10-27 | $4.80 | $4.80 | 14,970 | — | — |
| 2023-10-26 | $5.20 | $5.20 | 6,740 | — | — |
| 2023-10-25 | $5.10 | $5.10 | 28,280 | — | — |
| 2023-10-24 | $4.70 | $4.70 | 22,990 | — | — |
| 2023-10-23 | $4.90 | $4.90 | 7,930 | — | — |
| 2023-10-20 | $4.70 | $4.70 | 3,000 | — | — |
| 2023-10-19 | $4.70 | $4.70 | 9,400 | — | — |
| 2023-10-18 | $4.90 | $4.90 | 8,270 | — | — |
| 2023-10-17 | $5.30 | $5.30 | 14,820 | — | — |
| 2023-10-16 | $5.40 | $5.40 | 8,550 | — | — |
| 2023-10-13 | $4.70 | $4.70 | 20,390 | — | — |
| 2023-10-12 | $5.10 | $5.10 | 15,720 | — | — |
| 2023-10-11 | $5.10 | $5.10 | 24,490 | — | — |
| 2023-10-10 | $5.40 | $5.40 | 3,580 | — | — |
| 2023-10-09 | $5.30 | $5.30 | 29,010 | — | — |
| 2023-10-06 | $5.60 | $5.60 | 8,070 | — | — |
| 2023-10-05 | $6.00 | $6.00 | 6,780 | — | — |
| 2023-10-04 | $5.70 | $5.70 | 9,930 | — | — |
| 2023-10-03 | $5.60 | $5.60 | 20,920 | — | — |
| 2023-10-02 | $5.90 | $5.90 | 6,890 | — | — |
| 2023-09-29 | $5.90 | $5.90 | 24,990 | — | — |
| 2023-09-28 | $5.80 | $5.80 | 15,180 | — | — |
| 2023-09-27 | $6.00 | $6.00 | 13,400 | — | — |
| 2023-09-26 | $6.10 | $6.10 | 17,300 | — | — |
| 2023-09-25 | $6.20 | $6.20 | 5,620 | — | — |
| 2023-09-22 | $6.30 | $6.30 | 5,740 | — | — |
| 2023-09-21 | $6.20 | $6.20 | 29,470 | — | — |
| 2023-09-20 | $6.80 | $6.80 | 16,890 | — | — |
| 2023-09-19 | $6.80 | $6.80 | 13,960 | — | — |
| 2023-09-18 | $6.70 | $6.70 | 7,090 | — | — |
| 2023-09-15 | $6.70 | $6.70 | 10,680 | — | — |
| 2023-09-14 | $6.80 | $6.80 | 34,750 | — | — |
| 2023-09-13 | $6.90 | $6.90 | 10,830 | — | — |
| 2023-09-12 | $7.20 | $7.20 | 2,680 | — | — |
| 2023-09-11 | $7.30 | $7.30 | 6,760 | — | — |
| 2023-09-08 | $7.40 | $7.40 | 1,430 | — | — |
| 2023-09-07 | $7.50 | $7.50 | 2,380 | — | — |
| 2023-09-06 | $7.70 | $7.70 | 2,450 | — | — |
| 2023-09-05 | $7.40 | $7.40 | 19,060 | — | — |
| 2023-09-01 | $7.50 | $7.50 | 2,730 | — | — |
| 2023-08-31 | $7.40 | $7.40 | 6,770 | — | — |
| 2023-08-30 | $7.40 | $7.40 | 8,300 | — | — |
| 2023-08-29 | $7.20 | $7.20 | 10,820 | — | — |
| 2023-08-28 | $7.00 | $7.00 | 9,580 | — | — |
| 2023-08-25 | $7.20 | $7.20 | 7,700 | — | — |
| 2023-08-24 | $6.90 | $6.90 | 10,300 | — | — |
| 2023-08-23 | $7.70 | $7.70 | 29,490 | — | — |
| 2023-08-22 | $7.40 | $7.40 | 24,390 | — | — |
| 2023-08-21 | $7.60 | $7.60 | 13,050 | — | — |
| 2023-08-18 | $6.90 | $6.90 | 45,990 | — | — |
| 2023-08-17 | $6.30 | $6.30 | 68,730 | — | — |
| 2023-08-16 | $7.80 | $7.80 | 13,690 | — | — |
| 2023-08-15 | $8.00 | $8.00 | 32,940 | — | — |
| 2023-08-14 | $8.20 | $8.20 | 13,110 | — | — |
| 2023-08-11 | $8.20 | $8.20 | 24,090 | — | — |
| 2023-08-10 | $8.60 | $8.60 | 10,780 | — | — |
| 2023-08-09 | $8.60 | $8.60 | 19,380 | — | — |
| 2023-08-08 | $9.00 | $9.00 | 28,370 | — | — |
| 2023-08-07 | $9.50 | $9.50 | 33,640 | — | — |
| 2023-08-04 | $9.70 | $9.70 | 18,590 | — | — |
| 2023-08-03 | $10.20 | $10.20 | 8,210 | — | — |
| 2023-08-02 | $10.50 | $10.50 | 14,660 | — | — |
| 2023-08-01 | $10.80 | $10.80 | 12,070 | — | — |
| 2023-07-31 | $10.70 | $10.70 | 13,180 | — | — |
| 2023-07-28 | $10.40 | $10.40 | 21,630 | — | — |
| 2023-07-27 | $10.50 | $10.50 | 12,300 | — | — |
| 2023-07-26 | $10.80 | $10.80 | 20,090 | — | — |
| 2023-07-25 | $10.60 | $10.60 | 48,470 | — | — |
| 2023-07-24 | $11.10 | $11.10 | 17,290 | — | — |
| 2023-07-21 | $11.30 | $11.30 | 46,050 | — | — |
| 2023-07-20 | $10.90 | $10.90 | 19,810 | — | — |
| 2023-07-19 | $11.20 | $11.20 | 58,440 | — | — |
| 2023-07-18 | $11.40 | $11.40 | 69,900 | — | — |
| 2023-07-17 | $11.10 | $11.10 | 249,980 | — | — |
| 2023-07-14 | $14.00 | $14.00 | 34,270 | — | — |
| 2023-07-13 | $14.10 | $14.10 | 424,840 | — | — |
| 2023-07-12 | $12.60 | $12.60 | 68,450 | — | — |
| 2023-07-11 | $11.50 | $11.50 | 16,610 | — | — |
| 2023-07-10 | $11.40 | $11.40 | 20,870 | — | — |
| 2023-07-07 | $10.80 | $10.80 | 10,950 | — | — |
| 2023-07-06 | $11.00 | $11.00 | 21,660 | — | — |
| 2023-07-05 | $11.20 | $11.20 | 15,940 | — | — |
| 2023-07-03 | $11.60 | $11.60 | 51,030 | — | — |
| 2023-06-30 | $10.70 | $10.70 | 23,320 | — | — |
| 2023-06-29 | $11.00 | $11.00 | 16,290 | — | — |
| 2023-06-28 | $11.50 | $11.50 | 53,460 | — | — |
| 2023-06-27 | $10.50 | $10.50 | 33,800 | — | — |
| 2023-06-26 | $12.00 | $12.00 | 63,250 | — | — |
| 2023-06-23 | $10.30 | $10.30 | 83,430 | — | — |
| 2023-06-22 | $9.70 | $9.70 | 62,480 | — | — |
| 2023-06-21 | $8.60 | $8.60 | 101,620 | — | — |
| 2023-06-20 | $7.30 | $7.30 | 13,520 | — | — |
| 2023-06-16 | $7.80 | $7.80 | 7,260 | — | — |
| 2023-06-15 | $7.70 | $7.70 | 23,570 | — | — |
| 2023-06-14 | $7.80 | $7.80 | 84,540 | — | — |
| 2023-06-13 | $6.50 | $6.50 | 13,260 | — | — |
| 2023-06-12 | $6.20 | $6.20 | 13,050 | — | — |
| 2023-06-09 | $5.70 | $5.70 | 4,970 | — | — |
| 2023-06-08 | $5.90 | $5.90 | 2,790 | — | — |
| 2023-06-07 | $5.80 | $5.80 | 4,870 | — | — |
| 2023-06-06 | $5.80 | $5.80 | 13,660 | — | — |
| 2023-06-05 | $5.90 | $5.90 | 8,330 | — | — |
| 2023-06-02 | $6.00 | $6.00 | 3,650 | — | — |
| 2023-06-01 | $6.00 | $6.00 | 9,810 | — | — |
| 2023-05-31 | $6.00 | $6.00 | 13,750 | — | — |
| 2023-05-30 | $6.40 | $6.40 | 2,870 | — | — |
| 2023-05-26 | $6.40 | $6.40 | 3,770 | — | — |
| 2023-05-25 | $6.30 | $6.30 | 5,480 | — | — |
| 2023-05-24 | $6.50 | $6.50 | 30,960 | — | — |
| 2023-05-23 | $6.50 | $6.50 | 3,800 | — | — |
| 2023-05-22 | $6.50 | $6.50 | 4,050 | — | — |
| 2023-05-19 | $6.00 | $6.00 | 4,580 | — | — |
| 2023-05-18 | $6.30 | $6.30 | 8,060 | — | — |
| 2023-05-17 | $6.60 | $6.60 | 2,050 | — | — |
| 2023-05-16 | $6.50 | $6.50 | 5,550 | — | — |
| 2023-05-15 | $6.70 | $6.70 | 1,660 | — | — |
| 2023-05-12 | $6.80 | $6.80 | 5,050 | — | — |
| 2023-05-11 | $6.40 | $6.40 | 3,060 | — | — |
| 2023-05-10 | $6.40 | $6.40 | 7,410 | — | — |
| 2023-05-09 | $6.10 | $6.10 | 4,440 | — | — |
| 2023-05-08 | $6.00 | $6.00 | 1,430 | — | — |
| 2023-05-05 | $5.80 | $5.80 | 2,930 | — | — |
| 2023-05-04 | $5.70 | $5.70 | 4,530 | — | — |
| 2023-05-03 | $5.70 | $5.70 | 6,200 | — | — |
| 2023-05-02 | $5.70 | $5.70 | 11,490 | — | — |
| 2023-05-01 | $5.60 | $5.60 | 11,580 | — | — |
| 2023-04-28 | $5.90 | $5.90 | 4,030 | — | — |
| 2023-04-27 | $5.90 | $5.90 | 6,100 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 2,670 | — | — |
| 2023-04-25 | $5.70 | $5.70 | 8,380 | — | — |
| 2023-04-24 | $5.80 | $5.80 | 13,980 | — | — |
| 2023-04-21 | $6.00 | $6.00 | 2,280 | — | — |
| 2023-04-20 | $6.10 | $6.10 | 9,100 | — | — |
| 2023-04-19 | $6.40 | $6.40 | 5,690 | — | — |
| 2023-04-18 | $6.20 | $6.20 | 3,080 | — | — |
| 2023-04-17 | $5.80 | $5.80 | 1,710 | — | — |
| 2023-04-14 | $5.80 | $5.80 | 3,790 | — | — |
| 2023-04-13 | $6.00 | $6.00 | 4,020 | — | — |
| 2023-04-12 | $5.80 | $5.80 | 3,990 | — | — |
| 2023-04-11 | $5.70 | $5.70 | 19,380 | — | — |
| 2023-04-10 | $6.10 | $6.10 | 4,010 | — | — |
| 2023-04-06 | $6.10 | $6.10 | 4,070 | — | — |
| 2023-04-05 | $6.40 | $6.40 | 2,600 | — | — |
| 2023-04-04 | $6.20 | $6.20 | 3,170 | — | — |
| 2023-04-03 | $6.20 | $6.20 | 2,540 | — | — |
| 2023-03-31 | $6.30 | $6.30 | 11,560 | — | — |
| 2023-03-30 | $6.00 | $6.00 | 5,350 | — | — |
| 2023-03-29 | $5.90 | $5.90 | 9,170 | — | — |
| 2023-03-28 | $6.00 | $6.00 | 9,560 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 4,480 | — | — |
| 2023-03-24 | $6.00 | $6.00 | 29,830 | — | — |
| 2023-03-23 | $6.20 | $6.20 | 7,730 | — | — |
| 2023-03-22 | $6.40 | $6.40 | 5,840 | — | — |
| 2023-03-21 | $6.40 | $6.40 | 5,440 | — | — |
| 2023-03-20 | $6.40 | $6.40 | 2,480 | — | — |
| 2023-03-17 | $6.50 | $6.50 | 5,860 | — | — |
| 2023-03-16 | $6.60 | $6.60 | 5,390 | — | — |
| 2023-03-15 | $6.60 | $6.60 | 4,960 | — | — |
| 2023-03-14 | $6.60 | $6.60 | 11,890 | — | — |
| 2023-03-13 | $6.50 | $6.50 | 20,510 | — | — |
| 2023-03-10 | $6.70 | $6.70 | 11,960 | — | — |
| 2023-03-09 | $6.90 | $6.90 | 18,970 | — | — |
| 2023-03-08 | $7.20 | $7.20 | 12,500 | — | — |
| 2023-03-07 | $7.60 | $7.60 | 8,050 | — | — |
| 2023-03-06 | $7.50 | $7.50 | 9,910 | — | — |
| 2023-03-03 | $7.90 | $7.90 | 6,310 | — | — |
| 2023-03-02 | $8.00 | $8.00 | 6,160 | — | — |
| 2023-03-01 | $7.70 | $7.70 | 8,690 | — | — |
| 2023-02-28 | $7.60 | $7.60 | 5,580 | — | — |
| 2023-02-27 | $7.50 | $7.50 | 8,760 | — | — |
| 2023-02-24 | $7.70 | $7.70 | 4,390 | — | — |
| 2023-02-23 | $7.80 | $7.80 | 10,050 | — | — |
| 2023-02-22 | $7.90 | $7.90 | 12,850 | — | — |
| 2023-02-21 | $8.20 | $8.20 | 19,510 | — | — |
| 2023-02-17 | $8.50 | $8.50 | 3,050 | — | — |
| 2023-02-16 | $8.40 | $8.40 | 7,880 | — | — |
| 2023-02-15 | $8.50 | $8.50 | 4,750 | — | — |
| 2023-02-14 | $8.60 | $8.60 | 5,880 | — | — |
| 2023-02-13 | $8.50 | $8.50 | 13,650 | — | — |
| 2023-02-10 | $8.50 | $8.50 | 19,240 | — | — |
| 2023-02-09 | $8.40 | $8.40 | 14,210 | — | — |
| 2023-02-08 | $8.10 | $8.10 | 11,350 | — | — |
| 2023-02-07 | $8.30 | $8.30 | 17,020 | — | — |
| 2023-02-06 | $8.00 | $8.00 | 8,420 | — | — |
| 2023-02-03 | $8.00 | $8.00 | 14,170 | — | — |
| 2023-02-02 | $8.10 | $8.10 | 23,300 | — | — |
| 2023-02-01 | $7.90 | $7.90 | 7,930 | — | — |
| 2023-01-31 | $8.00 | $8.00 | 21,150 | — | — |
| 2023-01-30 | $7.60 | $7.60 | 5,780 | — | — |
| 2023-01-27 | $7.80 | $7.80 | 5,780 | — | — |
| 2023-01-26 | $7.50 | $7.50 | 13,880 | — | — |
| 2023-01-25 | $8.00 | $8.00 | 4,210 | — | — |
| 2023-01-24 | $7.70 | $7.70 | 5,030 | — | — |
| 2023-01-23 | $8.00 | $8.00 | 5,740 | — | — |
| 2023-01-20 | $8.30 | $8.30 | 28,360 | — | — |
| 2023-01-19 | $7.80 | $7.80 | 21,440 | — | — |
| 2023-01-18 | $7.50 | $7.50 | 6,010 | — | — |
| 2023-01-17 | $7.70 | $7.70 | 3,740 | — | — |
| 2023-01-13 | $7.50 | $7.50 | 3,590 | — | — |
| 2023-01-12 | $7.70 | $7.70 | 8,020 | — | — |
| 2023-01-11 | $7.40 | $7.40 | 8,490 | — | — |
| 2023-01-10 | $7.40 | $7.40 | 2,760 | — | — |
| 2023-01-09 | $7.50 | $7.50 | 5,890 | — | — |
| 2023-01-06 | $7.50 | $7.50 | 6,280 | — | — |
| 2023-01-05 | $7.50 | $7.50 | 1,070 | — | — |
| 2023-01-04 | $7.50 | $7.50 | 7,660 | — | — |
| 2023-01-03 | $7.30 | $7.30 | 4,730 | — | — |