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
- 2023-06-28 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 | $7.83 | $7.83 | 59,700 | — | — |
| 2023-12-28 | $7.35 | $7.35 | 15,400 | — | — |
| 2023-12-27 | $7.33 | $7.33 | 92,000 | — | — |
| 2023-12-26 | $6.72 | $6.72 | 140,100 | — | — |
| 2023-12-22 | $6.94 | $6.94 | 31,400 | — | — |
| 2023-12-21 | $6.93 | $6.93 | 13,200 | — | — |
| 2023-12-20 | $6.80 | $6.80 | 57,400 | — | — |
| 2023-12-19 | $7.04 | $7.04 | 58,300 | — | — |
| 2023-12-18 | $7.16 | $7.16 | 37,100 | — | — |
| 2023-12-15 | $7.60 | $7.60 | 29,500 | — | — |
| 2023-12-14 | $7.50 | $7.50 | 70,400 | — | — |
| 2023-12-13 | $7.38 | $7.38 | 13,100 | — | — |
| 2023-12-12 | $6.85 | $6.85 | 86,700 | — | — |
| 2023-12-11 | $7.41 | $7.41 | 27,400 | — | — |
| 2023-12-08 | $7.43 | $7.43 | 21,200 | — | — |
| 2023-12-07 | $7.40 | $7.40 | 290,300 | — | — |
| 2023-12-06 | $7.28 | $7.28 | 11,500 | — | — |
| 2023-12-05 | $7.23 | $7.23 | 103,600 | — | — |
| 2023-12-04 | $7.20 | $7.20 | 32,500 | — | — |
| 2023-12-01 | $7.42 | $7.42 | 86,000 | — | — |
| 2023-11-30 | $7.25 | $7.25 | 22,800 | — | — |
| 2023-11-29 | $7.45 | $7.45 | 9,400 | — | — |
| 2023-11-28 | $7.25 | $7.25 | 9,200 | — | — |
| 2023-11-27 | $7.17 | $7.17 | 27,700 | — | — |
| 2023-11-24 | $7.15 | $7.15 | 65,100 | — | — |
| 2023-11-22 | $7.14 | $7.14 | 22,600 | — | — |
| 2023-11-21 | $7.50 | $7.50 | 16,800 | — | — |
| 2023-11-20 | $7.25 | $7.25 | 88,400 | — | — |
| 2023-11-17 | $7.93 | $7.93 | 63,100 | — | — |
| 2023-11-16 | $7.27 | $7.27 | 43,500 | — | — |
| 2023-11-15 | $7.41 | $7.41 | 82,500 | — | — |
| 2023-11-14 | $8.75 | $8.75 | 37,900 | — | — |
| 2023-11-13 | $8.70 | $8.70 | 24,100 | — | — |
| 2023-11-10 | $8.80 | $8.80 | 16,900 | — | — |
| 2023-11-09 | $8.61 | $8.61 | 16,700 | — | — |
| 2023-11-08 | $9.02 | $9.02 | 14,700 | — | — |
| 2023-11-07 | $9.08 | $9.08 | 15,000 | — | — |
| 2023-11-06 | $8.66 | $8.66 | 60,400 | — | — |
| 2023-11-03 | $8.60 | $8.60 | 74,800 | — | — |
| 2023-11-02 | $9.14 | $9.14 | 57,000 | — | — |
| 2023-11-01 | $8.57 | $8.57 | 7,800 | — | — |
| 2023-10-31 | $8.62 | $8.62 | 5,100 | — | — |
| 2023-10-30 | $8.47 | $8.47 | 22,800 | — | — |
| 2023-10-27 | $8.49 | $8.49 | 70,900 | — | — |
| 2023-10-26 | $8.78 | $8.78 | 50,300 | — | — |
| 2023-10-25 | $9.27 | $9.27 | 39,200 | — | — |
| 2023-10-24 | $10.01 | $10.01 | 19,100 | — | — |
| 2023-10-23 | $9.80 | $9.80 | 36,300 | — | — |
| 2023-10-20 | $10.24 | $10.24 | 54,600 | — | — |
| 2023-10-19 | $10.27 | $10.27 | 66,800 | — | — |
| 2023-10-18 | $11.05 | $11.05 | 43,400 | — | — |
| 2023-10-17 | $10.75 | $10.75 | 70,900 | — | — |
| 2023-10-16 | $9.96 | $9.96 | 20,100 | — | — |
| 2023-10-13 | $9.86 | $9.86 | 11,900 | — | — |
| 2023-10-12 | $9.78 | $9.78 | 55,800 | — | — |
| 2023-10-11 | $10.50 | $10.50 | 95,100 | — | — |
| 2023-10-10 | $9.60 | $9.60 | 88,100 | — | — |
| 2023-10-09 | $9.51 | $9.51 | 170,500 | — | — |
| 2023-10-06 | $11.38 | $11.38 | 12,900 | — | — |
| 2023-10-05 | $11.67 | $11.67 | 21,400 | — | — |
| 2023-10-04 | $11.09 | $11.09 | 20,400 | — | — |
| 2023-10-03 | $11.00 | $11.00 | 39,100 | — | — |
| 2023-10-02 | $11.40 | $11.40 | 20,600 | — | — |
| 2023-09-29 | $11.64 | $11.64 | 12,100 | — | — |
| 2023-09-28 | $11.60 | $11.60 | 63,500 | — | — |
| 2023-09-27 | $11.40 | $11.40 | 26,500 | — | — |
| 2023-09-26 | $11.68 | $11.68 | 27,100 | — | — |
| 2023-09-25 | $11.85 | $11.85 | 32,700 | — | — |
| 2023-09-22 | $11.64 | $11.64 | 99,200 | — | — |
| 2023-09-21 | $12.24 | $12.24 | 71,700 | — | — |
| 2023-09-20 | $12.70 | $12.70 | 57,700 | — | — |
| 2023-09-19 | $12.65 | $12.65 | 42,500 | — | — |
| 2023-09-18 | $12.63 | $12.63 | 79,100 | — | — |
| 2023-09-15 | $12.45 | $12.45 | 281,500 | — | — |
| 2023-09-14 | $13.24 | $13.24 | 76,000 | — | — |
| 2023-09-13 | $13.52 | $13.52 | 91,900 | — | — |
| 2023-09-12 | $14.53 | $14.53 | 23,800 | — | — |
| 2023-09-11 | $14.74 | $14.74 | 58,000 | — | — |
| 2023-09-08 | $14.27 | $14.27 | 83,600 | — | — |
| 2023-09-07 | $14.82 | $14.82 | 82,700 | — | — |
| 2023-09-06 | $15.00 | $15.00 | 96,100 | — | — |
| 2023-09-05 | $15.59 | $15.59 | 212,100 | — | — |
| 2023-09-01 | $16.89 | $16.89 | 65,800 | — | — |
| 2023-08-31 | $16.47 | $16.47 | 108,000 | — | — |
| 2023-08-30 | $16.69 | $16.69 | 66,800 | — | — |
| 2023-08-29 | $16.89 | $16.89 | 160,400 | — | — |
| 2023-08-28 | $16.61 | $16.61 | 174,400 | — | — |
| 2023-08-25 | $14.40 | $14.40 | 103,600 | — | — |
| 2023-08-24 | $14.80 | $14.80 | 59,700 | — | — |
| 2023-08-23 | $14.95 | $14.95 | 66,700 | — | — |
| 2023-08-22 | $15.00 | $15.00 | 130,100 | — | — |
| 2023-08-21 | $15.50 | $15.50 | 111,100 | — | — |
| 2023-08-18 | $16.17 | $16.17 | 62,800 | — | — |
| 2023-08-17 | $16.04 | $16.04 | 81,500 | — | — |
| 2023-08-16 | $16.10 | $16.10 | 114,300 | — | — |
| 2023-08-15 | $16.01 | $16.01 | 167,900 | — | — |
| 2023-08-14 | $16.69 | $16.69 | 182,300 | — | — |
| 2023-08-11 | $18.50 | $18.50 | 64,300 | — | — |
| 2023-08-10 | $18.62 | $18.62 | 134,400 | — | — |
| 2023-08-09 | $19.30 | $19.30 | 156,900 | — | — |
| 2023-08-08 | $20.22 | $20.22 | 129,100 | — | — |
| 2023-08-07 | $19.33 | $19.33 | 165,600 | — | — |
| 2023-08-04 | $18.94 | $18.94 | 90,800 | — | — |
| 2023-08-03 | $19.00 | $19.00 | 98,600 | — | — |
| 2023-08-02 | $19.22 | $19.22 | 36,600 | — | — |
| 2023-08-01 | $19.80 | $19.80 | 116,500 | — | — |
| 2023-07-31 | $19.93 | $19.93 | 277,200 | — | — |
| 2023-07-28 | $19.21 | $19.21 | 149,100 | — | — |
| 2023-07-27 | $17.99 | $17.99 | 101,600 | — | — |
| 2023-07-26 | $19.17 | $19.17 | 187,200 | — | — |
| 2023-07-25 | $18.41 | $18.41 | 104,100 | — | — |
| 2023-07-24 | $18.59 | $18.59 | 112,000 | — | — |
| 2023-07-21 | $17.17 | $17.17 | 178,300 | — | — |
| 2023-07-20 | $18.88 | $18.88 | 303,400 | — | — |
| 2023-07-19 | $18.92 | $18.92 | 851,100 | — | — |
| 2023-07-18 | $17.29 | $17.29 | 699,900 | — | — |
| 2023-07-17 | $16.25 | $16.25 | 47,100 | — | — |
| 2023-07-14 | $16.20 | $16.20 | 79,800 | — | — |
| 2023-07-13 | $15.85 | $15.85 | 94,300 | — | — |
| 2023-07-12 | $16.49 | $16.49 | 203,600 | — | — |
| 2023-07-11 | $16.17 | $16.17 | 81,800 | — | — |
| 2023-07-10 | $15.04 | $15.04 | 183,600 | — | — |
| 2023-07-07 | $16.00 | $16.00 | 129,900 | — | — |
| 2023-07-06 | $14.81 | $14.81 | 159,000 | — | — |
| 2023-07-05 | $16.50 | $16.50 | 214,400 | — | — |
| 2023-07-03 | $17.35 | $17.35 | 581,300 | — | — |
| 2023-06-30 | $16.99 | $16.99 | 580,400 | — | — |
| 2023-06-29 | $14.91 | $14.91 | 705,400 | — | — |
| 2023-06-28 | $15.34 | $15.34 | 2,821,400 | — | — |