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
- 2019-07-17 to 2026-09-02
- 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 | $7.69 | $7.69 | 9,400 | — | — |
| 2023-12-28 | $7.52 | $7.52 | 31,600 | — | — |
| 2023-12-27 | $7.49 | $7.49 | 44,500 | — | — |
| 2023-12-26 | $7.54 | $7.54 | 4,500 | — | — |
| 2023-12-22 | $7.40 | $7.40 | 5,700 | — | — |
| 2023-12-21 | $7.30 | $7.30 | 7,900 | — | — |
| 2023-12-20 | $7.49 | $7.49 | 600 | — | — |
| 2023-12-19 | $7.51 | $7.51 | 27,500 | — | — |
| 2023-12-18 | $7.23 | $7.23 | 4,400 | — | — |
| 2023-12-15 | $7.22 | $7.22 | 9,100 | — | — |
| 2023-12-14 | $7.25 | $7.25 | 31,700 | — | — |
| 2023-12-13 | $7.14 | $7.14 | 24,100 | — | — |
| 2023-12-12 | $6.98 | $6.98 | 12,400 | — | — |
| 2023-12-11 | $7.19 | $7.19 | 3,500 | — | — |
| 2023-12-08 | $7.20 | $7.20 | 0 | — | — |
| 2023-12-07 | $7.20 | $7.20 | 1,300 | — | — |
| 2023-12-06 | $7.03 | $7.03 | 19,200 | — | — |
| 2023-12-05 | $6.90 | $6.90 | 17,600 | — | — |
| 2023-12-04 | $6.90 | $6.90 | 52,600 | — | — |
| 2023-12-01 | $6.74 | $6.74 | 16,100 | — | — |
| 2023-11-30 | $6.51 | $6.51 | 10,500 | — | — |
| 2023-11-29 | $6.61 | $6.61 | 14,000 | — | — |
| 2023-11-28 | $6.50 | $6.50 | 17,600 | — | — |
| 2023-11-27 | $6.55 | $6.55 | 15,100 | — | — |
| 2023-11-24 | $6.60 | $6.60 | 10,800 | — | — |
| 2023-11-22 | $6.46 | $6.46 | 4,300 | — | — |
| 2023-11-21 | $6.46 | $6.46 | 5,700 | — | — |
| 2023-11-20 | $6.26 | $6.26 | 22,400 | — | — |
| 2023-11-17 | $6.74 | $6.74 | 5,600 | — | — |
| 2023-11-16 | $6.69 | $6.69 | 100 | — | — |
| 2023-11-15 | $6.87 | $6.87 | 1,100 | — | — |
| 2023-11-14 | $6.70 | $6.70 | 9,900 | — | — |
| 2023-11-13 | $6.65 | $6.65 | 300 | — | — |
| 2023-11-10 | $6.65 | $6.65 | 1,200 | — | — |
| 2023-11-09 | $6.50 | $6.50 | 2,300 | — | — |
| 2023-11-08 | $6.50 | $6.50 | 3,000 | — | — |
| 2023-11-07 | $6.66 | $6.66 | 1,800 | — | — |
| 2023-11-06 | $6.66 | $6.66 | 15,100 | — | — |
| 2023-11-03 | $6.71 | $6.71 | 2,200 | — | — |
| 2023-11-02 | $6.77 | $6.77 | 8,400 | — | — |
| 2023-11-01 | $6.62 | $6.62 | 4,500 | — | — |
| 2023-10-31 | $6.68 | $6.68 | 0 | — | — |
| 2023-10-30 | $6.68 | $6.68 | 900 | — | — |
| 2023-10-27 | $6.87 | $6.87 | 600 | — | — |
| 2023-10-26 | $6.77 | $6.77 | 3,600 | — | — |
| 2023-10-25 | $6.63 | $6.63 | 4,200 | — | — |
| 2023-10-24 | $6.64 | $6.64 | 800 | — | — |
| 2023-10-23 | $6.84 | $6.84 | 1,000 | — | — |
| 2023-10-20 | $6.67 | $6.67 | 10,900 | — | — |
| 2023-10-19 | $6.66 | $6.66 | 3,100 | — | — |
| 2023-10-18 | $6.65 | $6.65 | 1,900 | — | — |
| 2023-10-17 | $6.70 | $6.70 | 9,400 | — | — |
| 2023-10-16 | $6.62 | $6.62 | 2,700 | — | — |
| 2023-10-13 | $6.66 | $6.66 | 4,400 | — | — |
| 2023-10-12 | $6.66 | $6.66 | 9,200 | — | — |
| 2023-10-11 | $6.78 | $6.78 | 6,700 | — | — |
| 2023-10-10 | $6.97 | $6.97 | 6,200 | — | — |
| 2023-10-09 | $6.77 | $6.77 | 1,300 | — | — |
| 2023-10-06 | $6.82 | $6.82 | 3,700 | — | — |
| 2023-10-05 | $6.76 | $6.76 | 11,700 | — | — |
| 2023-10-04 | $6.81 | $6.81 | 2,500 | — | — |
| 2023-10-03 | $6.85 | $6.85 | 2,600 | — | — |
| 2023-10-02 | $6.96 | $6.96 | 4,300 | — | — |
| 2023-09-29 | $7.38 | $7.38 | 9,700 | — | — |
| 2023-09-28 | $7.07 | $7.07 | 500 | — | — |
| 2023-09-27 | $7.00 | $7.00 | 10,300 | — | — |
| 2023-09-26 | $6.94 | $6.94 | 5,000 | — | — |
| 2023-09-25 | $7.05 | $7.05 | 400 | — | — |
| 2023-09-22 | $7.11 | $7.11 | 2,200 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 1,500 | — | — |
| 2023-09-20 | $7.19 | $7.19 | 1,000 | — | — |
| 2023-09-19 | $7.30 | $7.30 | 5,800 | — | — |
| 2023-09-18 | $7.37 | $7.37 | 800 | — | — |
| 2023-09-15 | $7.40 | $7.40 | 8,400 | — | — |
| 2023-09-14 | $7.36 | $7.36 | 26,000 | — | — |
| 2023-09-13 | $7.35 | $7.35 | 7,600 | — | — |
| 2023-09-12 | $7.31 | $7.31 | 9,500 | — | — |
| 2023-09-11 | $7.12 | $7.12 | 5,500 | — | — |
| 2023-09-08 | $7.15 | $7.15 | 17,400 | — | — |
| 2023-09-07 | $7.13 | $7.13 | 22,000 | — | — |
| 2023-09-06 | $7.16 | $7.16 | 6,500 | — | — |
| 2023-09-05 | $7.35 | $7.35 | 1,200 | — | — |
| 2023-09-01 | $7.55 | $7.55 | 27,700 | — | — |
| 2023-08-31 | $7.45 | $7.45 | 36,800 | — | — |
| 2023-08-30 | $7.46 | $7.46 | 2,000 | — | — |
| 2023-08-29 | $7.35 | $7.35 | 3,800 | — | — |
| 2023-08-28 | $7.42 | $7.42 | 900 | — | — |
| 2023-08-25 | $7.44 | $7.44 | 3,500 | — | — |
| 2023-08-24 | $7.51 | $7.51 | 7,200 | — | — |
| 2023-08-23 | $7.58 | $7.58 | 1,900 | — | — |
| 2023-08-22 | $7.37 | $7.37 | 6,200 | — | — |
| 2023-08-21 | $7.38 | $7.38 | 1,600 | — | — |
| 2023-08-18 | $7.47 | $7.47 | 700 | — | — |
| 2023-08-17 | $7.44 | $7.44 | 3,700 | — | — |
| 2023-08-16 | $7.42 | $7.42 | 3,900 | — | — |
| 2023-08-15 | $7.50 | $7.50 | 7,300 | — | — |
| 2023-08-14 | $7.65 | $7.65 | 2,300 | — | — |
| 2023-08-11 | $7.62 | $7.62 | 14,000 | — | — |
| 2023-08-10 | $7.66 | $7.66 | 21,000 | — | — |
| 2023-08-09 | $7.78 | $7.78 | 9,900 | — | — |
| 2023-08-08 | $7.85 | $7.85 | 7,800 | — | — |
| 2023-08-07 | $7.92 | $7.92 | 2,300 | — | — |
| 2023-08-04 | $7.92 | $7.92 | 3,600 | — | — |
| 2023-08-03 | $7.98 | $7.98 | 20,600 | — | — |
| 2023-08-02 | $7.99 | $7.99 | 2,600 | — | — |
| 2023-08-01 | $8.01 | $8.01 | 4,900 | — | — |
| 2023-07-31 | $8.00 | $8.00 | 10,800 | — | — |
| 2023-07-28 | $8.22 | $8.22 | 6,700 | — | — |
| 2023-07-27 | $8.20 | $8.20 | 10,500 | — | — |
| 2023-07-26 | $8.09 | $8.09 | 5,800 | — | — |
| 2023-07-25 | $8.01 | $8.01 | 2,800 | — | — |
| 2023-07-24 | $8.12 | $8.12 | 5,700 | — | — |
| 2023-07-21 | $8.01 | $8.01 | 2,200 | — | — |
| 2023-07-20 | $8.02 | $8.02 | 7,000 | — | — |
| 2023-07-19 | $8.17 | $8.17 | 18,600 | — | — |
| 2023-07-18 | $8.36 | $8.36 | 4,500 | — | — |
| 2023-07-17 | $8.01 | $8.01 | 6,500 | — | — |
| 2023-07-14 | $8.02 | $8.02 | 8,100 | — | — |
| 2023-07-13 | $8.00 | $8.00 | 22,500 | — | — |
| 2023-07-12 | $7.92 | $7.92 | 5,600 | — | — |
| 2023-07-11 | $7.90 | $7.90 | 8,700 | — | — |
| 2023-07-10 | $7.92 | $7.92 | 8,400 | — | — |
| 2023-07-07 | $7.90 | $7.90 | 10,500 | — | — |
| 2023-07-06 | $7.81 | $7.81 | 10,800 | — | — |
| 2023-07-05 | $8.05 | $8.05 | 6,200 | — | — |
| 2023-07-03 | $8.02 | $8.02 | 1,100 | — | — |
| 2023-06-30 | $8.02 | $8.02 | 12,200 | — | — |
| 2023-06-29 | $8.10 | $8.10 | 200 | — | — |
| 2023-06-28 | $8.13 | $8.13 | 2,700 | — | — |
| 2023-06-27 | $8.23 | $8.23 | 11,600 | — | — |
| 2023-06-26 | $7.94 | $7.94 | 8,400 | — | — |
| 2023-06-23 | $7.93 | $7.93 | 16,900 | — | — |
| 2023-06-22 | $7.85 | $7.85 | 14,100 | — | — |
| 2023-06-21 | $7.81 | $7.81 | 13,200 | — | — |
| 2023-06-20 | $7.85 | $7.85 | 14,500 | — | — |
| 2023-06-16 | $8.12 | $8.12 | 25,600 | — | — |
| 2023-06-15 | $7.90 | $7.90 | 4,200 | — | — |
| 2023-06-14 | $7.80 | $7.80 | 12,900 | — | — |
| 2023-06-13 | $7.87 | $7.87 | 7,200 | — | — |
| 2023-06-12 | $7.80 | $7.80 | 16,500 | — | — |
| 2023-06-09 | $7.92 | $7.92 | 6,600 | — | — |
| 2023-06-08 | $7.92 | $7.92 | 11,300 | — | — |
| 2023-06-07 | $8.04 | $8.04 | 18,400 | — | — |
| 2023-06-06 | $7.99 | $7.99 | 25,000 | — | — |
| 2023-06-05 | $7.92 | $7.92 | 21,800 | — | — |
| 2023-06-02 | $8.21 | $8.21 | 19,800 | — | — |
| 2023-06-01 | $7.99 | $7.99 | 13,200 | — | — |
| 2023-05-31 | $7.90 | $7.90 | 15,700 | — | — |
| 2023-05-30 | $8.01 | $8.01 | 18,300 | — | — |
| 2023-05-26 | $8.10 | $8.10 | 3,800 | — | — |
| 2023-05-25 | $8.06 | $8.06 | 10,900 | — | — |
| 2023-05-24 | $8.11 | $8.11 | 7,600 | — | — |
| 2023-05-23 | $8.22 | $8.22 | 26,100 | — | — |
| 2023-05-22 | $8.21 | $8.21 | 22,700 | — | — |
| 2023-05-19 | $8.20 | $8.20 | 7,600 | — | — |
| 2023-05-18 | $8.21 | $8.21 | 25,900 | — | — |
| 2023-05-17 | $8.21 | $8.21 | 41,100 | — | — |
| 2023-05-16 | $8.18 | $8.18 | 11,100 | — | — |
| 2023-05-15 | $8.18 | $8.18 | 32,800 | — | — |
| 2023-05-12 | $8.14 | $8.14 | 10,600 | — | — |
| 2023-05-11 | $8.10 | $8.10 | 7,300 | — | — |
| 2023-05-10 | $8.10 | $8.10 | 4,100 | — | — |
| 2023-05-09 | $8.24 | $8.24 | 1,100 | — | — |
| 2023-05-08 | $8.12 | $8.12 | 4,900 | — | — |
| 2023-05-05 | $8.50 | $8.50 | 5,300 | — | — |
| 2023-05-04 | $8.30 | $8.30 | 3,800 | — | — |
| 2023-05-03 | $8.87 | $8.87 | 4,000 | — | — |
| 2023-05-02 | $8.55 | $8.55 | 10,100 | — | — |
| 2023-05-01 | $8.66 | $8.66 | 11,200 | — | — |
| 2023-04-28 | $8.70 | $8.70 | 400 | — | — |
| 2023-04-27 | $8.72 | $8.72 | 1,900 | — | — |
| 2023-04-26 | $8.57 | $8.57 | 1,700 | — | — |
| 2023-04-25 | $8.55 | $8.55 | 24,400 | — | — |
| 2023-04-24 | $8.65 | $8.65 | 4,000 | — | — |
| 2023-04-21 | $8.77 | $8.77 | 1,800 | — | — |
| 2023-04-20 | $8.68 | $8.68 | 3,200 | — | — |
| 2023-04-19 | $8.67 | $8.67 | 7,600 | — | — |
| 2023-04-18 | $8.63 | $8.63 | 2,400 | — | — |
| 2023-04-17 | $8.66 | $8.66 | 1,900 | — | — |
| 2023-04-14 | $8.67 | $8.67 | 3,300 | — | — |
| 2023-04-13 | $8.55 | $8.55 | 3,600 | — | — |
| 2023-04-12 | $8.62 | $8.62 | 1,900 | — | — |
| 2023-04-11 | $8.63 | $8.63 | 2,100 | — | — |
| 2023-04-10 | $8.62 | $8.62 | 800 | — | — |
| 2023-04-06 | $8.72 | $8.72 | 2,700 | — | — |
| 2023-04-05 | $8.68 | $8.68 | 21,000 | — | — |
| 2023-04-04 | $8.74 | $8.74 | 10,300 | — | — |
| 2023-04-03 | $8.90 | $8.90 | 24,400 | — | — |
| 2023-03-31 | $8.62 | $8.62 | 17,700 | — | — |
| 2023-03-30 | $8.41 | $8.41 | 24,100 | — | — |
| 2023-03-29 | $8.63 | $8.63 | 7,800 | — | — |
| 2023-03-28 | $8.56 | $8.56 | 44,700 | — | — |
| 2023-03-27 | $8.60 | $8.60 | 22,600 | — | — |
| 2023-03-24 | $8.87 | $8.87 | 3,800 | — | — |
| 2023-03-23 | $8.91 | $8.91 | 800 | — | — |
| 2023-03-22 | $8.99 | $8.99 | 4,400 | — | — |
| 2023-03-21 | $8.95 | $8.95 | 3,900 | — | — |
| 2023-03-20 | $8.82 | $8.82 | 2,500 | — | — |
| 2023-03-17 | $8.46 | $8.46 | 117,800 | — | — |
| 2023-03-16 | $9.24 | $9.24 | 13,500 | — | — |
| 2023-03-15 | $9.06 | $9.06 | 6,300 | — | — |
| 2023-03-14 | $9.17 | $9.17 | 22,500 | — | — |
| 2023-03-13 | $9.01 | $9.01 | 33,300 | — | — |
| 2023-03-10 | $9.56 | $9.56 | 30,800 | — | — |
| 2023-03-09 | $9.79 | $9.79 | 31,900 | — | — |
| 2023-03-08 | $9.94 | $9.94 | 22,400 | — | — |
| 2023-03-07 | $9.98 | $9.98 | 27,800 | — | — |
| 2023-03-06 | $10.15 | $10.15 | 31,900 | — | — |
| 2023-03-03 | $10.06 | $10.06 | 22,000 | — | — |
| 2023-03-02 | $10.20 | $10.20 | 6,400 | — | — |
| 2023-03-01 | $10.17 | $10.17 | 9,100 | — | — |
| 2023-02-28 | $10.25 | $10.25 | 6,100 | — | — |
| 2023-02-27 | $10.28 | $10.28 | 17,800 | — | — |
| 2023-02-24 | $10.21 | $10.21 | 10,300 | — | — |
| 2023-02-23 | $10.23 | $10.23 | 8,100 | — | — |
| 2023-02-22 | $10.28 | $10.28 | 3,600 | — | — |
| 2023-02-21 | $10.29 | $10.29 | 7,700 | — | — |
| 2023-02-17 | $10.28 | $10.28 | 27,900 | — | — |
| 2023-02-16 | $10.26 | $10.26 | 7,400 | — | — |
| 2023-02-15 | $10.30 | $10.30 | 7,300 | — | — |
| 2023-02-14 | $10.30 | $10.30 | 5,800 | — | — |
| 2023-02-13 | $10.32 | $10.32 | 14,300 | — | — |
| 2023-02-10 | $10.29 | $10.29 | 7,100 | — | — |
| 2023-02-09 | $10.30 | $10.30 | 12,100 | — | — |
| 2023-02-08 | $10.34 | $10.34 | 19,900 | — | — |
| 2023-02-07 | $10.32 | $10.32 | 10,900 | — | — |
| 2023-02-06 | $10.29 | $10.29 | 5,100 | — | — |
| 2023-02-03 | $10.30 | $10.30 | 6,300 | — | — |
| 2023-02-02 | $10.35 | $10.35 | 7,700 | — | — |
| 2023-02-01 | $10.30 | $10.30 | 39,900 | — | — |
| 2023-01-31 | $10.31 | $10.31 | 5,100 | — | — |
| 2023-01-30 | $10.29 | $10.29 | 4,400 | — | — |
| 2023-01-27 | $10.39 | $10.39 | 32,300 | — | — |
| 2023-01-26 | $10.32 | $10.32 | 5,700 | — | — |
| 2023-01-25 | $10.37 | $10.37 | 34,900 | — | — |
| 2023-01-24 | $10.20 | $10.20 | 126,200 | — | — |
| 2023-01-23 | $10.24 | $10.24 | 191,400 | — | — |
| 2023-01-20 | $10.35 | $10.35 | 651,000 | — | — |
| 2023-01-19 | $10.85 | $10.85 | 76,225 | — | — |
| 2023-01-18 | $11.43 | $11.43 | 5,851 | — | — |
| 2023-01-17 | $11.62 | $11.62 | 20,143 | — | — |
| 2023-01-13 | $11.56 | $11.56 | 13,624 | — | — |
| 2023-01-12 | $11.54 | $11.54 | 11,785 | — | — |
| 2023-01-11 | $11.50 | $11.50 | 141,250 | — | — |
| 2023-01-10 | $10.60 | $10.60 | 23,820 | — | — |
| 2023-01-09 | $11.26 | $11.26 | 14,459 | — | — |
| 2023-01-06 | $11.25 | $11.25 | 17,468 | — | — |
| 2023-01-05 | $11.22 | $11.22 | 84 | — | — |
| 2023-01-04 | $11.18 | $11.18 | 3,009 | — | — |
| 2023-01-03 | $11.22 | $11.22 | 1,170 | — | — |