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
- 2023-10-06 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 | $10.25 | $10.25 | 16,560 | — | — |
| 2023-12-28 | $10.33 | $10.33 | 2,640 | — | — |
| 2023-12-27 | $10.67 | $10.67 | 28,560 | — | — |
| 2023-12-26 | $9.98 | $9.98 | 68,280 | — | — |
| 2023-12-22 | $10.34 | $10.34 | 26,760 | — | — |
| 2023-12-21 | $10.20 | $10.20 | 5,280 | — | — |
| 2023-12-20 | $10.33 | $10.33 | 42,600 | — | — |
| 2023-12-19 | $10.09 | $10.09 | 13,800 | — | — |
| 2023-12-18 | $9.99 | $9.99 | 33,840 | — | — |
| 2023-12-15 | $10.30 | $10.30 | 315,960 | — | — |
| 2023-12-14 | $9.84 | $9.84 | 18,360 | — | — |
| 2023-12-13 | $10.13 | $10.13 | 22,920 | — | — |
| 2023-12-12 | $10.09 | $10.09 | 15,960 | — | — |
| 2023-12-11 | $10.08 | $10.08 | 15,000 | — | — |
| 2023-12-08 | $9.52 | $9.52 | 10,080 | — | — |
| 2023-12-07 | $9.83 | $9.83 | 10,560 | — | — |
| 2023-12-06 | $10.00 | $10.00 | 8,760 | — | — |
| 2023-12-05 | $9.61 | $9.61 | 15,120 | — | — |
| 2023-12-04 | $9.88 | $9.88 | 24,480 | — | — |
| 2023-12-01 | $10.24 | $10.24 | 6,720 | — | — |
| 2023-11-30 | $10.40 | $10.40 | 9,000 | — | — |
| 2023-11-29 | $10.29 | $10.29 | 52,320 | — | — |
| 2023-11-28 | $10.25 | $10.25 | 30,360 | — | — |
| 2023-11-27 | $10.12 | $10.12 | 16,200 | — | — |
| 2023-11-24 | $9.93 | $9.93 | 32,040 | — | — |
| 2023-11-22 | $10.29 | $10.29 | 58,920 | — | — |
| 2023-11-21 | $10.02 | $10.02 | 16,680 | — | — |
| 2023-11-20 | $10.30 | $10.30 | 44,280 | — | — |
| 2023-11-17 | $10.42 | $10.42 | 49,080 | — | — |
| 2023-11-16 | $10.23 | $10.23 | 66,120 | — | — |
| 2023-11-15 | $10.05 | $10.05 | 44,640 | — | — |
| 2023-11-14 | $9.80 | $9.80 | 58,560 | — | — |
| 2023-11-13 | $9.81 | $9.81 | 37,320 | — | — |
| 2023-11-10 | $9.53 | $9.53 | 40,320 | — | — |
| 2023-11-09 | $9.32 | $9.32 | 118,800 | — | — |
| 2023-11-08 | $11.04 | $11.04 | 144,240 | — | — |
| 2023-11-07 | $13.32 | $13.32 | 63,000 | — | — |
| 2023-11-06 | $13.58 | $13.58 | 33,360 | — | — |
| 2023-11-03 | $13.58 | $13.58 | 15,360 | — | — |
| 2023-11-02 | $13.79 | $13.79 | 37,920 | — | — |
| 2023-11-01 | $13.11 | $13.11 | 71,640 | — | — |
| 2023-10-31 | $13.20 | $13.20 | 34,080 | — | — |
| 2023-10-30 | $13.24 | $13.24 | 17,640 | — | — |
| 2023-10-27 | $13.03 | $13.03 | 35,400 | — | — |
| 2023-10-26 | $12.38 | $12.38 | 85,200 | — | — |
| 2023-10-25 | $12.49 | $12.49 | 74,400 | — | — |
| 2023-10-24 | $13.90 | $13.90 | 637,320 | — | — |
| 2023-10-23 | $10.68 | $10.68 | 149,640 | — | — |
| 2023-10-20 | $14.39 | $14.39 | 137,760 | — | — |
| 2023-10-19 | $18.33 | $18.33 | 301,200 | — | — |
| 2023-10-18 | $17.91 | $17.91 | 1,631,520 | — | — |
| 2023-10-17 | $10.21 | $10.21 | 36,720 | — | — |
| 2023-10-16 | $9.88 | $9.88 | 31,200 | — | — |
| 2023-10-13 | $9.66 | $9.66 | 106,200 | — | — |
| 2023-10-12 | $9.99 | $9.99 | 75,720 | — | — |
| 2023-10-11 | $10.27 | $10.27 | 71,520 | — | — |
| 2023-10-10 | $13.67 | $13.67 | 101,400 | — | — |
| 2023-10-09 | $12.45 | $12.45 | 171,360 | — | — |
| 2023-10-06 | $14.50 | $14.50 | 389,400 | — | — |