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
- 2022-01-25 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 | $8.20 | $8.20 | 1,200 | — | — |
| 2023-12-28 | $8.40 | $8.40 | 1,180 | — | — |
| 2023-12-27 | $8.75 | $8.75 | 7,800 | — | — |
| 2023-12-26 | $7.65 | $7.65 | 660 | — | — |
| 2023-12-22 | $7.62 | $7.62 | 140 | — | — |
| 2023-12-21 | $7.65 | $7.65 | 1,520 | — | — |
| 2023-12-20 | $7.75 | $7.75 | 920 | — | — |
| 2023-12-19 | $7.33 | $7.33 | 2,060 | — | — |
| 2023-12-18 | $7.05 | $7.05 | 1,580 | — | — |
| 2023-12-15 | $7.45 | $7.45 | 3,680 | — | — |
| 2023-12-14 | $7.13 | $7.13 | 2,140 | — | — |
| 2023-12-13 | $6.90 | $6.90 | 800 | — | — |
| 2023-12-12 | $7.10 | $7.10 | 480 | — | — |
| 2023-12-11 | $7.13 | $7.13 | 1,560 | — | — |
| 2023-12-08 | $7.25 | $7.25 | 1,400 | — | — |
| 2023-12-07 | $7.25 | $7.25 | 1,260 | — | — |
| 2023-12-06 | $7.15 | $7.15 | 2,940 | — | — |
| 2023-12-05 | $7.75 | $7.75 | 1,520 | — | — |
| 2023-12-04 | $7.70 | $7.70 | 700 | — | — |
| 2023-12-01 | $7.65 | $7.65 | 380 | — | — |
| 2023-11-30 | $7.60 | $7.60 | 1,460 | — | — |
| 2023-11-29 | $7.60 | $7.60 | 760 | — | — |
| 2023-11-28 | $7.69 | $7.69 | 140 | — | — |
| 2023-11-27 | $7.50 | $7.50 | 500 | — | — |
| 2023-11-24 | $7.65 | $7.65 | 60 | — | — |
| 2023-11-22 | $7.65 | $7.65 | 1,360 | — | — |
| 2023-11-21 | $7.63 | $7.63 | 800 | — | — |
| 2023-11-20 | $7.40 | $7.40 | 2,180 | — | — |
| 2023-11-17 | $7.41 | $7.41 | 340 | — | — |
| 2023-11-16 | $7.05 | $7.05 | 260 | — | — |
| 2023-11-15 | $7.50 | $7.50 | 220 | — | — |
| 2023-11-14 | $7.50 | $7.50 | 60 | — | — |
| 2023-11-13 | $7.50 | $7.50 | 60 | — | — |
| 2023-11-10 | $7.50 | $7.50 | 680 | — | — |
| 2023-11-09 | $7.65 | $7.65 | 900 | — | — |
| 2023-11-08 | $7.49 | $7.49 | 100 | — | — |
| 2023-11-07 | $7.49 | $7.49 | 320 | — | — |
| 2023-11-06 | $7.25 | $7.25 | 140 | — | — |
| 2023-11-03 | $7.45 | $7.45 | 100 | — | — |
| 2023-11-02 | $7.35 | $7.35 | 100 | — | — |
| 2023-11-01 | $7.35 | $7.35 | 440 | — | — |
| 2023-10-31 | $7.25 | $7.25 | 1,640 | — | — |
| 2023-10-30 | $6.95 | $6.95 | 220 | — | — |
| 2023-10-27 | $6.97 | $6.97 | 60 | — | — |
| 2023-10-26 | $7.15 | $7.15 | 20 | — | — |
| 2023-10-25 | $7.25 | $7.25 | 320 | — | — |
| 2023-10-24 | $7.23 | $7.23 | 5,260 | — | — |
| 2023-10-23 | $7.05 | $7.05 | 60 | — | — |
| 2023-10-20 | $7.00 | $7.00 | 220 | — | — |
| 2023-10-19 | $7.00 | $7.00 | 40 | — | — |
| 2023-10-18 | $7.00 | $7.00 | 2,140 | — | — |
| 2023-10-17 | $6.60 | $6.60 | 560 | — | — |
| 2023-10-16 | $6.60 | $6.60 | 1,560 | — | — |
| 2023-10-13 | $6.58 | $6.58 | 80 | — | — |
| 2023-10-12 | $6.58 | $6.58 | 680 | — | — |
| 2023-10-11 | $6.40 | $6.40 | 2,000 | — | — |
| 2023-10-10 | $6.70 | $6.70 | 260 | — | — |
| 2023-10-09 | $6.85 | $6.85 | 580 | — | — |
| 2023-10-06 | $6.90 | $6.90 | 1,640 | — | — |
| 2023-10-05 | $6.90 | $6.90 | 840 | — | — |
| 2023-10-04 | $7.10 | $7.10 | 1,400 | — | — |
| 2023-10-03 | $6.90 | $6.90 | 3,100 | — | — |
| 2023-10-02 | $6.83 | $6.83 | 3,500 | — | — |
| 2023-09-29 | $7.25 | $7.25 | 960 | — | — |
| 2023-09-28 | $7.25 | $7.25 | 2,140 | — | — |
| 2023-09-27 | $7.35 | $7.35 | 140 | — | — |
| 2023-09-26 | $7.80 | $7.80 | 60 | — | — |
| 2023-09-25 | $7.80 | $7.80 | 280 | — | — |
| 2023-09-22 | $7.70 | $7.70 | 1,840 | — | — |
| 2023-09-21 | $7.85 | $7.85 | 440 | — | — |
| 2023-09-20 | $8.00 | $8.00 | 960 | — | — |
| 2023-09-19 | $7.50 | $7.50 | 1,420 | — | — |
| 2023-09-18 | $7.93 | $7.93 | 1,420 | — | — |
| 2023-09-15 | $7.40 | $7.40 | 6,060 | — | — |
| 2023-09-14 | $7.30 | $7.30 | 320 | — | — |
| 2023-09-13 | $7.25 | $7.25 | 660 | — | — |
| 2023-09-12 | $7.30 | $7.30 | 880 | — | — |
| 2023-09-11 | $7.66 | $7.66 | 1,160 | — | — |
| 2023-09-08 | $7.75 | $7.75 | 1,080 | — | — |
| 2023-09-07 | $7.79 | $7.79 | 2,780 | — | — |
| 2023-09-06 | $7.75 | $7.75 | 300 | — | — |
| 2023-09-05 | $7.80 | $7.80 | 1,480 | — | — |
| 2023-09-01 | $7.75 | $7.75 | 300 | — | — |
| 2023-08-31 | $7.60 | $7.60 | 440 | — | — |
| 2023-08-30 | $7.90 | $7.90 | 1,060 | — | — |
| 2023-08-29 | $7.70 | $7.70 | 1,220 | — | — |
| 2023-08-28 | $8.20 | $8.20 | 17,980 | — | — |
| 2023-08-25 | $8.40 | $8.40 | 5,100 | — | — |
| 2023-08-24 | $8.46 | $8.46 | 1,740 | — | — |
| 2023-08-23 | $8.40 | $8.40 | 180 | — | — |
| 2023-08-22 | $8.49 | $8.49 | 560 | — | — |
| 2023-08-21 | $8.50 | $8.50 | 360 | — | — |
| 2023-08-18 | $8.65 | $8.65 | 560 | — | — |
| 2023-08-17 | $8.50 | $8.50 | 180 | — | — |
| 2023-08-16 | $8.58 | $8.58 | 520 | — | — |
| 2023-08-15 | $8.50 | $8.50 | 900 | — | — |
| 2023-08-14 | $8.95 | $8.95 | 380 | — | — |
| 2023-08-11 | $8.85 | $8.85 | 620 | — | — |
| 2023-08-10 | $8.95 | $8.95 | 1,420 | — | — |
| 2023-08-09 | $9.50 | $9.50 | 1,520 | — | — |
| 2023-08-08 | $9.18 | $9.18 | 360 | — | — |
| 2023-08-07 | $9.08 | $9.08 | 240 | — | — |
| 2023-08-04 | $9.10 | $9.10 | 1,060 | — | — |
| 2023-08-03 | $8.95 | $8.95 | 860 | — | — |
| 2023-08-02 | $9.00 | $9.00 | 280 | — | — |
| 2023-08-01 | $9.20 | $9.20 | 2,580 | — | — |
| 2023-07-31 | $8.75 | $8.75 | 440 | — | — |
| 2023-07-28 | $9.00 | $9.00 | 240 | — | — |
| 2023-07-27 | $9.10 | $9.10 | 400 | — | — |
| 2023-07-26 | $9.10 | $9.10 | 280 | — | — |
| 2023-07-25 | $8.95 | $8.95 | 180 | — | — |
| 2023-07-24 | $9.00 | $9.00 | 280 | — | — |
| 2023-07-21 | $9.30 | $9.30 | 660 | — | — |
| 2023-07-20 | $9.30 | $9.30 | 240 | — | — |
| 2023-07-19 | $9.00 | $9.00 | 520 | — | — |
| 2023-07-18 | $9.35 | $9.35 | 1,400 | — | — |
| 2023-07-17 | $9.40 | $9.40 | 1,440 | — | — |
| 2023-07-14 | $9.45 | $9.45 | 1,280 | — | — |
| 2023-07-13 | $8.93 | $8.93 | 1,900 | — | — |
| 2023-07-12 | $9.10 | $9.10 | 360 | — | — |
| 2023-07-11 | $9.25 | $9.25 | 1,840 | — | — |
| 2023-07-10 | $8.85 | $8.85 | 1,260 | — | — |
| 2023-07-07 | $8.90 | $8.90 | 1,040 | — | — |
| 2023-07-06 | $8.60 | $8.60 | 220 | — | — |
| 2023-07-05 | $8.80 | $8.80 | 100 | — | — |
| 2023-07-03 | $8.75 | $8.75 | 280 | — | — |
| 2023-06-30 | $8.65 | $8.65 | 1,100 | — | — |
| 2023-06-29 | $8.40 | $8.40 | 760 | — | — |
| 2023-06-28 | $8.45 | $8.45 | 840 | — | — |
| 2023-06-27 | $8.60 | $8.60 | 680 | — | — |
| 2023-06-26 | $8.65 | $8.65 | 1,960 | — | — |
| 2023-06-23 | $8.70 | $8.70 | 260 | — | — |
| 2023-06-22 | $8.65 | $8.65 | 800 | — | — |
| 2023-06-21 | $8.60 | $8.60 | 440 | — | — |
| 2023-06-20 | $9.10 | $9.10 | 1,140 | — | — |
| 2023-06-16 | $8.90 | $8.90 | 4,180 | — | — |
| 2023-06-15 | $8.88 | $8.88 | 200 | — | — |
| 2023-06-14 | $8.70 | $8.70 | 820 | — | — |
| 2023-06-13 | $8.85 | $8.85 | 300 | — | — |
| 2023-06-12 | $8.85 | $8.85 | 340 | — | — |
| 2023-06-09 | $8.85 | $8.85 | 460 | — | — |
| 2023-06-08 | $8.73 | $8.73 | 1,040 | — | — |
| 2023-06-07 | $8.85 | $8.85 | 220 | — | — |
| 2023-06-06 | $8.85 | $8.85 | 1,080 | — | — |
| 2023-06-05 | $8.85 | $8.85 | 760 | — | — |
| 2023-06-02 | $9.00 | $9.00 | 900 | — | — |
| 2023-06-01 | $8.95 | $8.95 | 600 | — | — |
| 2023-05-31 | $8.88 | $8.88 | 260 | — | — |
| 2023-05-30 | $9.03 | $9.03 | 1,280 | — | — |
| 2023-05-26 | $9.25 | $9.25 | 720 | — | — |
| 2023-05-25 | $8.95 | $8.95 | 1,100 | — | — |
| 2023-05-24 | $8.98 | $8.98 | 1,060 | — | — |
| 2023-05-23 | $8.80 | $8.80 | 900 | — | — |
| 2023-05-22 | $8.55 | $8.55 | 1,220 | — | — |
| 2023-05-19 | $8.65 | $8.65 | 280 | — | — |
| 2023-05-18 | $8.65 | $8.65 | 1,160 | — | — |
| 2023-05-17 | $8.90 | $8.90 | 460 | — | — |
| 2023-05-16 | $8.75 | $8.75 | 380 | — | — |
| 2023-05-15 | $8.81 | $8.81 | 600 | — | — |
| 2023-05-12 | $9.45 | $9.45 | 940 | — | — |
| 2023-05-11 | $9.90 | $9.90 | 9,060 | — | — |
| 2023-05-10 | $9.00 | $9.00 | 2,880 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 2,900 | — | — |
| 2023-05-08 | $8.65 | $8.65 | 2,640 | — | — |
| 2023-05-05 | $8.95 | $8.95 | 2,760 | — | — |
| 2023-05-04 | $8.91 | $8.91 | 3,920 | — | — |
| 2023-05-03 | $9.70 | $9.70 | 1,100 | — | — |
| 2023-05-02 | $9.65 | $9.65 | 3,340 | — | — |
| 2023-05-01 | $9.40 | $9.40 | 320 | — | — |
| 2023-04-28 | $9.55 | $9.55 | 2,120 | — | — |
| 2023-04-27 | $9.78 | $9.78 | 2,680 | — | — |
| 2023-04-26 | $9.54 | $9.54 | 6,220 | — | — |
| 2023-04-25 | $8.90 | $8.90 | 3,780 | — | — |
| 2023-04-24 | $9.20 | $9.20 | 13,660 | — | — |
| 2023-04-21 | $8.75 | $8.75 | 19,020 | — | — |
| 2023-04-20 | $9.00 | $9.00 | 3,820 | — | — |
| 2023-04-19 | $9.00 | $9.00 | 420 | — | — |
| 2023-04-18 | $8.80 | $8.80 | 1,220 | — | — |
| 2023-04-17 | $9.00 | $9.00 | 2,240 | — | — |
| 2023-04-14 | $8.58 | $8.58 | 1,320 | — | — |
| 2023-04-13 | $8.70 | $8.70 | 8,920 | — | — |
| 2023-04-12 | $8.80 | $8.80 | 700 | — | — |
| 2023-04-11 | $8.90 | $8.90 | 1,940 | — | — |
| 2023-04-10 | $9.32 | $9.32 | 600 | — | — |
| 2023-04-06 | $9.60 | $9.60 | 1,160 | — | — |
| 2023-04-05 | $9.70 | $9.70 | 380 | — | — |
| 2023-04-04 | $9.65 | $9.65 | 580 | — | — |
| 2023-04-03 | $9.95 | $9.95 | 3,020 | — | — |
| 2023-03-31 | $9.75 | $9.75 | 1,200 | — | — |
| 2023-03-30 | $10.00 | $10.00 | 340 | — | — |
| 2023-03-29 | $10.38 | $10.38 | 3,460 | — | — |
| 2023-03-28 | $10.75 | $10.75 | 4,960 | — | — |
| 2023-03-27 | $9.75 | $9.75 | 840 | — | — |
| 2023-03-24 | $9.40 | $9.40 | 540 | — | — |
| 2023-03-23 | $9.35 | $9.35 | 640 | — | — |
| 2023-03-22 | $9.35 | $9.35 | 900 | — | — |
| 2023-03-21 | $9.10 | $9.10 | 4,020 | — | — |
| 2023-03-20 | $8.90 | $8.90 | 1,960 | — | — |
| 2023-03-17 | $8.75 | $8.75 | 2,580 | — | — |
| 2023-03-16 | $8.85 | $8.85 | 180 | — | — |
| 2023-03-15 | $8.75 | $8.75 | 3,320 | — | — |
| 2023-03-14 | $8.60 | $8.60 | 2,620 | — | — |
| 2023-03-13 | $9.00 | $9.00 | 2,540 | — | — |
| 2023-03-10 | $9.23 | $9.23 | 980 | — | — |
| 2023-03-09 | $9.40 | $9.40 | 1,880 | — | — |
| 2023-03-08 | $9.50 | $9.50 | 1,560 | — | — |
| 2023-03-07 | $9.70 | $9.70 | 440 | — | — |
| 2023-03-06 | $10.20 | $10.20 | 6,500 | — | — |
| 2023-03-03 | $9.55 | $9.55 | 2,860 | — | — |
| 2023-03-02 | $9.40 | $9.40 | 3,020 | — | — |
| 2023-03-01 | $9.60 | $9.60 | 4,660 | — | — |
| 2023-02-28 | $9.80 | $9.80 | 1,280 | — | — |
| 2023-02-27 | $9.75 | $9.75 | 580 | — | — |
| 2023-02-24 | $10.00 | $10.00 | 1,480 | — | — |
| 2023-02-23 | $10.05 | $10.05 | 3,140 | — | — |
| 2023-02-22 | $10.20 | $10.20 | 9,400 | — | — |
| 2023-02-21 | $11.35 | $11.35 | 1,940 | — | — |
| 2023-02-17 | $11.75 | $11.75 | 2,540 | — | — |
| 2023-02-16 | $11.63 | $11.63 | 220 | — | — |
| 2023-02-15 | $11.50 | $11.50 | 740 | — | — |
| 2023-02-14 | $11.50 | $11.50 | 900 | — | — |
| 2023-02-13 | $11.50 | $11.50 | 300 | — | — |
| 2023-02-10 | $11.50 | $11.50 | 560 | — | — |
| 2023-02-09 | $11.50 | $11.50 | 5,160 | — | — |
| 2023-02-08 | $11.85 | $11.85 | 900 | — | — |
| 2023-02-07 | $11.74 | $11.74 | 3,540 | — | — |
| 2023-02-06 | $11.34 | $11.34 | 1,680 | — | — |
| 2023-02-03 | $11.25 | $11.25 | 2,140 | — | — |
| 2023-02-02 | $11.50 | $11.50 | 2,340 | — | — |
| 2023-02-01 | $11.35 | $11.35 | 2,140 | — | — |
| 2023-01-31 | $11.50 | $11.50 | 1,920 | — | — |
| 2023-01-30 | $11.00 | $11.00 | 1,840 | — | — |
| 2023-01-27 | $11.00 | $11.00 | 3,040 | — | — |
| 2023-01-26 | $11.05 | $11.05 | 3,080 | — | — |
| 2023-01-25 | $11.10 | $11.10 | 400 | — | — |
| 2023-01-24 | $11.00 | $11.00 | 3,640 | — | — |
| 2023-01-23 | $11.50 | $11.50 | 1,940 | — | — |
| 2023-01-20 | $11.30 | $11.30 | 1,000 | — | — |
| 2023-01-19 | $11.05 | $11.05 | 560 | — | — |
| 2023-01-18 | $11.30 | $11.30 | 1,600 | — | — |
| 2023-01-17 | $11.90 | $11.90 | 240 | — | — |
| 2023-01-13 | $12.20 | $12.20 | 900 | — | — |
| 2023-01-12 | $11.95 | $11.95 | 1,860 | — | — |
| 2023-01-11 | $11.90 | $11.90 | 2,560 | — | — |
| 2023-01-10 | $11.90 | $11.90 | 2,920 | — | — |
| 2023-01-09 | $11.25 | $11.25 | 600 | — | — |
| 2023-01-06 | $11.65 | $11.65 | 1,540 | — | — |
| 2023-01-05 | $10.80 | $10.80 | 3,860 | — | — |
| 2023-01-04 | $10.75 | $10.75 | 1,100 | — | — |
| 2023-01-03 | $11.00 | $11.00 | 3,100 | — | — |