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
- 2018-03-27 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 | $7.65 | $7.65 | 8,740 | — | — |
| 2023-12-28 | $7.68 | $7.68 | 5,713 | — | — |
| 2023-12-27 | $7.56 | $7.56 | 3,520 | — | — |
| 2023-12-26 | $7.62 | $7.62 | 5,070 | — | — |
| 2023-12-22 | $7.80 | $7.80 | 6,757 | — | — |
| 2023-12-21 | $8.04 | $8.04 | 5,623 | — | — |
| 2023-12-20 | $7.86 | $7.86 | 6,780 | — | — |
| 2023-12-19 | $8.04 | $8.04 | 5,873 | — | — |
| 2023-12-18 | $7.56 | $7.56 | 7,487 | — | — |
| 2023-12-15 | $7.41 | $7.41 | 4,117 | — | — |
| 2023-12-14 | $7.35 | $7.35 | 6,180 | — | — |
| 2023-12-13 | $6.90 | $6.90 | 3,623 | — | — |
| 2023-12-12 | $6.75 | $6.75 | 2,943 | — | — |
| 2023-12-11 | $6.66 | $6.66 | 3,053 | — | — |
| 2023-12-08 | $6.75 | $6.75 | 2,887 | — | — |
| 2023-12-07 | $6.66 | $6.66 | 7,287 | — | — |
| 2023-12-06 | $7.14 | $7.14 | 1,573 | — | — |
| 2023-12-05 | $7.26 | $7.26 | 7,677 | — | — |
| 2023-12-04 | $6.96 | $6.96 | 16,340 | — | — |
| 2023-12-01 | $6.51 | $6.51 | 1,930 | — | — |
| 2023-11-30 | $6.60 | $6.60 | 2,433 | — | — |
| 2023-11-29 | $6.45 | $6.45 | 3,400 | — | — |
| 2023-11-28 | $6.45 | $6.45 | 5,380 | — | — |
| 2023-11-27 | $6.60 | $6.60 | 6,857 | — | — |
| 2023-11-24 | $7.26 | $7.26 | 1,717 | — | — |
| 2023-11-22 | $6.96 | $6.96 | 1,017 | — | — |
| 2023-11-21 | $6.90 | $6.90 | 770 | — | — |
| 2023-11-20 | $6.96 | $6.96 | 4,073 | — | — |
| 2023-11-17 | $7.08 | $7.08 | 3,300 | — | — |
| 2023-11-16 | $6.96 | $6.96 | 1,733 | — | — |
| 2023-11-15 | $7.20 | $7.20 | 2,220 | — | — |
| 2023-11-14 | $6.75 | $6.75 | 5,273 | — | — |
| 2023-11-13 | $6.84 | $6.84 | 4,687 | — | — |
| 2023-11-10 | $7.05 | $7.05 | 10,683 | — | — |
| 2023-11-09 | $7.35 | $7.35 | 2,413 | — | — |
| 2023-11-08 | $7.74 | $7.74 | 2,490 | — | — |
| 2023-11-07 | $8.16 | $8.16 | 2,520 | — | — |
| 2023-11-06 | $8.43 | $8.43 | 12,863 | — | — |
| 2023-11-03 | $8.43 | $8.43 | 3,580 | — | — |
| 2023-11-02 | $8.13 | $8.13 | 5,473 | — | — |
| 2023-11-01 | $7.50 | $7.50 | 1,893 | — | — |
| 2023-10-31 | $7.47 | $7.47 | 3,130 | — | — |
| 2023-10-30 | $7.38 | $7.38 | 1,530 | — | — |
| 2023-10-27 | $7.65 | $7.65 | 6,277 | — | — |
| 2023-10-26 | $7.62 | $7.62 | 2,170 | — | — |
| 2023-10-25 | $7.26 | $7.26 | 1,570 | — | — |
| 2023-10-24 | $7.26 | $7.26 | 800 | — | — |
| 2023-10-23 | $7.26 | $7.26 | 2,087 | — | — |
| 2023-10-20 | $7.62 | $7.62 | 4,553 | — | — |
| 2023-10-19 | $7.23 | $7.23 | 780 | — | — |
| 2023-10-18 | $7.50 | $7.50 | 2,720 | — | — |
| 2023-10-17 | $7.20 | $7.20 | 2,893 | — | — |
| 2023-10-16 | $7.35 | $7.35 | 2,207 | — | — |
| 2023-10-13 | $7.65 | $7.65 | 1,433 | — | — |
| 2023-10-12 | $7.50 | $7.50 | 5,820 | — | — |
| 2023-10-11 | $7.86 | $7.86 | 4,473 | — | — |
| 2023-10-10 | $7.38 | $7.38 | 2,390 | — | — |
| 2023-10-09 | $7.20 | $7.20 | 1,823 | — | — |
| 2023-10-06 | $7.02 | $7.02 | 3,450 | — | — |
| 2023-10-05 | $7.14 | $7.14 | 1,303 | — | — |
| 2023-10-04 | $7.20 | $7.20 | 3,247 | — | — |
| 2023-10-03 | $7.11 | $7.11 | 1,280 | — | — |
| 2023-10-02 | $7.47 | $7.47 | 2,863 | — | — |
| 2023-09-29 | $7.23 | $7.23 | 5,963 | — | — |
| 2023-09-28 | $7.35 | $7.35 | 3,793 | — | — |
| 2023-09-27 | $7.50 | $7.50 | 3,600 | — | — |
| 2023-09-26 | $7.65 | $7.65 | 1,553 | — | — |
| 2023-09-25 | $7.50 | $7.50 | 8,893 | — | — |
| 2023-09-22 | $7.38 | $7.38 | 2,673 | — | — |
| 2023-09-21 | $7.44 | $7.44 | 2,843 | — | — |
| 2023-09-20 | $7.50 | $7.50 | 2,423 | — | — |
| 2023-09-19 | $7.50 | $7.50 | 2,707 | — | — |
| 2023-09-18 | $7.35 | $7.35 | 4,623 | — | — |
| 2023-09-15 | $8.40 | $8.40 | 9,183 | — | — |
| 2023-09-14 | $7.44 | $7.44 | 5,010 | — | — |
| 2023-09-13 | $7.20 | $7.20 | 6,390 | — | — |
| 2023-09-12 | $7.68 | $7.68 | 5,753 | — | — |
| 2023-09-11 | $7.50 | $7.50 | 12,420 | — | — |
| 2023-09-08 | $8.10 | $8.10 | 14,180 | — | — |
| 2023-09-07 | $8.82 | $8.82 | 4,190 | — | — |
| 2023-09-06 | $9.00 | $9.00 | 3,667 | — | — |
| 2023-09-05 | $9.51 | $9.51 | 11,387 | — | — |
| 2023-09-01 | $8.43 | $8.43 | 10,897 | — | — |
| 2023-08-31 | $7.83 | $7.83 | 12,793 | — | — |
| 2023-08-30 | $7.98 | $7.98 | 4,150 | — | — |
| 2023-08-29 | $7.92 | $7.92 | 4,860 | — | — |
| 2023-08-28 | $7.74 | $7.74 | 2,113 | — | — |
| 2023-08-25 | $7.83 | $7.83 | 5,520 | — | — |
| 2023-08-24 | $8.07 | $8.07 | 2,543 | — | — |
| 2023-08-23 | $8.04 | $8.04 | 21,037 | — | — |
| 2023-08-22 | $7.74 | $7.74 | 3,373 | — | — |
| 2023-08-21 | $7.80 | $7.80 | 2,060 | — | — |
| 2023-08-18 | $7.86 | $7.86 | 7,250 | — | — |
| 2023-08-17 | $8.52 | $8.52 | 8,010 | — | — |
| 2023-08-16 | $7.53 | $7.53 | 9,830 | — | — |
| 2023-08-15 | $7.92 | $7.92 | 3,103 | — | — |
| 2023-08-14 | $7.83 | $7.83 | 10,400 | — | — |
| 2023-08-11 | $8.64 | $8.64 | 4,247 | — | — |
| 2023-08-10 | $8.61 | $8.61 | 6,757 | — | — |
| 2023-08-09 | $8.49 | $8.49 | 2,220 | — | — |
| 2023-08-08 | $8.64 | $8.64 | 5,073 | — | — |
| 2023-08-07 | $8.40 | $8.40 | 7,707 | — | — |
| 2023-08-04 | $8.01 | $8.01 | 3,390 | — | — |
| 2023-08-03 | $7.86 | $7.86 | 3,987 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 6,467 | — | — |
| 2023-08-01 | $7.86 | $7.86 | 7,993 | — | — |
| 2023-07-31 | $8.25 | $8.25 | 3,093 | — | — |
| 2023-07-28 | $8.46 | $8.46 | 9,727 | — | — |
| 2023-07-27 | $8.40 | $8.40 | 3,650 | — | — |
| 2023-07-26 | $8.73 | $8.73 | 2,387 | — | — |
| 2023-07-25 | $8.49 | $8.49 | 9,183 | — | — |
| 2023-07-24 | $8.97 | $8.97 | 17,593 | — | — |
| 2023-07-21 | $8.46 | $8.46 | 12,273 | — | — |
| 2023-07-20 | $8.49 | $8.49 | 10,400 | — | — |
| 2023-07-19 | $9.87 | $9.87 | 9,470 | — | — |
| 2023-07-18 | $10.29 | $10.29 | 19,487 | — | — |
| 2023-07-17 | $10.41 | $10.41 | 40,630 | — | — |
| 2023-07-14 | $10.02 | $10.02 | 46,423 | — | — |
| 2023-07-13 | $8.43 | $8.43 | 80,790 | — | — |
| 2023-07-12 | $8.28 | $8.28 | 7,883 | — | — |
| 2023-07-11 | $8.10 | $8.10 | 17,430 | — | — |
| 2023-07-10 | $8.40 | $8.40 | 10,983 | — | — |
| 2023-07-07 | $8.43 | $8.43 | 16,050 | — | — |
| 2023-07-06 | $9.30 | $9.30 | 9,233 | — | — |
| 2023-07-05 | $9.36 | $9.36 | 10,123 | — | — |
| 2023-07-03 | $9.60 | $9.60 | 13,450 | — | — |
| 2023-06-30 | $9.36 | $9.36 | 7,403 | — | — |
| 2023-06-29 | $8.97 | $8.97 | 31,093 | — | — |
| 2023-06-28 | $8.40 | $8.40 | 26,973 | — | — |
| 2023-06-27 | $8.70 | $8.70 | 30,020 | — | — |
| 2023-06-26 | $9.39 | $9.39 | 9,763 | — | — |
| 2023-06-23 | $9.15 | $9.15 | 26,303 | — | — |
| 2023-06-22 | $9.21 | $9.21 | 36,837 | — | — |
| 2023-06-21 | $10.35 | $10.35 | 30,353 | — | — |
| 2023-06-20 | $10.20 | $10.20 | 51,843 | — | — |
| 2023-06-16 | $10.20 | $10.20 | 174,967 | — | — |
| 2023-06-15 | $10.50 | $10.50 | 8,433 | — | — |
| 2023-06-14 | $9.60 | $9.60 | 6,453 | — | — |
| 2023-06-13 | $9.78 | $9.78 | 6,567 | — | — |
| 2023-06-12 | $9.57 | $9.57 | 16,097 | — | — |
| 2023-06-09 | $10.50 | $10.50 | 22,420 | — | — |
| 2023-06-08 | $10.80 | $10.80 | 44,060 | — | — |
| 2023-06-07 | $9.60 | $9.60 | 21,057 | — | — |
| 2023-06-06 | $9.00 | $9.00 | 101,603 | — | — |
| 2023-06-05 | $8.88 | $8.88 | 11,760 | — | — |
| 2023-06-02 | $8.64 | $8.64 | 25,453 | — | — |
| 2023-06-01 | $7.38 | $7.38 | 9,123 | — | — |
| 2023-05-31 | $6.75 | $6.75 | 46,750 | — | — |
| 2023-05-30 | $7.56 | $7.56 | 7,190 | — | — |
| 2023-05-26 | $8.64 | $8.64 | 1,817 | — | — |
| 2023-05-25 | $8.40 | $8.40 | 3,097 | — | — |
| 2023-05-24 | $8.97 | $8.97 | 5,770 | — | — |
| 2023-05-23 | $9.45 | $9.45 | 3,077 | — | — |
| 2023-05-22 | $9.30 | $9.30 | 5,030 | — | — |
| 2023-05-19 | $8.13 | $8.13 | 4,873 | — | — |
| 2023-05-18 | $8.70 | $8.70 | 3,987 | — | — |
| 2023-05-17 | $8.49 | $8.49 | 4,793 | — | — |
| 2023-05-16 | $8.55 | $8.55 | 6,637 | — | — |
| 2023-05-15 | $9.00 | $9.00 | 3,417 | — | — |
| 2023-05-12 | $8.55 | $8.55 | 5,217 | — | — |
| 2023-05-11 | $9.12 | $9.12 | 2,817 | — | — |
| 2023-05-10 | $8.76 | $8.76 | 4,747 | — | — |
| 2023-05-09 | $8.94 | $8.94 | 3,037 | — | — |
| 2023-05-08 | $9.00 | $9.00 | 32,463 | — | — |
| 2023-05-05 | $9.00 | $9.00 | 5,510 | — | — |
| 2023-05-04 | $8.91 | $8.91 | 12,120 | — | — |
| 2023-05-03 | $8.94 | $8.94 | 21,127 | — | — |
| 2023-05-02 | $10.35 | $10.35 | 3,643 | — | — |
| 2023-05-01 | $11.10 | $11.10 | 3,573 | — | — |
| 2023-04-28 | $11.40 | $11.40 | 3,553 | — | — |
| 2023-04-27 | $11.40 | $11.40 | 2,683 | — | — |
| 2023-04-26 | $11.10 | $11.10 | 2,953 | — | — |
| 2023-04-25 | $10.50 | $10.50 | 3,627 | — | — |
| 2023-04-24 | $12.00 | $12.00 | 32,867 | — | — |
| 2023-04-21 | $12.00 | $12.00 | 5,973 | — | — |
| 2023-04-20 | $12.60 | $12.60 | 4,240 | — | — |
| 2023-04-19 | $12.30 | $12.30 | 3,653 | — | — |
| 2023-04-18 | $12.54 | $12.54 | 4,350 | — | — |
| 2023-04-17 | $13.50 | $13.50 | 3,873 | — | — |
| 2023-04-14 | $14.10 | $14.10 | 7,363 | — | — |
| 2023-04-13 | $13.71 | $13.71 | 8,063 | — | — |
| 2023-04-12 | $14.70 | $14.70 | 4,390 | — | — |
| 2023-04-11 | $15.60 | $15.60 | 15,587 | — | — |
| 2023-04-10 | $14.25 | $14.25 | 3,970 | — | — |
| 2023-04-06 | $13.80 | $13.80 | 2,803 | — | — |
| 2023-04-05 | $14.70 | $14.70 | 3,410 | — | — |
| 2023-04-04 | $13.47 | $13.47 | 3,483 | — | — |
| 2023-04-03 | $16.41 | $16.41 | 2,923 | — | — |
| 2023-03-31 | $16.50 | $16.50 | 3,177 | — | — |
| 2023-03-30 | $13.95 | $13.95 | 2,110 | — | — |
| 2023-03-29 | $14.40 | $14.40 | 3,100 | — | — |
| 2023-03-28 | $16.14 | $16.14 | 1,040 | — | — |
| 2023-03-27 | $17.40 | $17.40 | 957 | — | — |
| 2023-03-24 | $18.75 | $18.75 | 740 | — | — |
| 2023-03-23 | $18.60 | $18.60 | 377 | — | — |
| 2023-03-22 | $15.90 | $15.90 | 483 | — | — |
| 2023-03-21 | $16.92 | $16.92 | 1,050 | — | — |
| 2023-03-20 | $16.41 | $16.41 | 2,367 | — | — |
| 2023-03-17 | $15.90 | $15.90 | 1,283 | — | — |
| 2023-03-16 | $16.80 | $16.80 | 1,840 | — | — |
| 2023-03-15 | $16.95 | $16.95 | 3,257 | — | — |
| 2023-03-14 | $17.73 | $17.73 | 2,320 | — | — |
| 2023-03-13 | $17.79 | $17.79 | 13,133 | — | — |
| 2023-03-10 | $16.80 | $16.80 | 5,583 | — | — |
| 2023-03-09 | $18.39 | $18.39 | 1,357 | — | — |
| 2023-03-08 | $19.50 | $19.50 | 723 | — | — |
| 2023-03-07 | $19.50 | $19.50 | 1,077 | — | — |
| 2023-03-06 | $19.80 | $19.80 | 510 | — | — |
| 2023-03-03 | $21.60 | $21.60 | 2,117 | — | — |
| 2023-03-02 | $21.60 | $21.60 | 383 | — | — |
| 2023-03-01 | $19.11 | $19.11 | 800 | — | — |
| 2023-02-28 | $20.58 | $20.58 | 400 | — | — |
| 2023-02-27 | $20.19 | $20.19 | 3,877 | — | — |
| 2023-02-24 | $19.50 | $19.50 | 2,720 | — | — |
| 2023-02-23 | $18.60 | $18.60 | 7,987 | — | — |
| 2023-02-22 | $18.60 | $18.60 | 5,667 | — | — |
| 2023-02-21 | $22.20 | $22.20 | 7,710 | — | — |
| 2023-02-17 | $24.60 | $24.60 | 5,540 | — | — |
| 2023-02-16 | $24.15 | $24.15 | 993 | — | — |
| 2023-02-15 | $23.67 | $23.67 | 3,847 | — | — |
| 2023-02-14 | $24.54 | $24.54 | 3,400 | — | — |
| 2023-02-13 | $24.36 | $24.36 | 773 | — | — |
| 2023-02-10 | $25.50 | $25.50 | 1,397 | — | — |
| 2023-02-09 | $24.90 | $24.90 | 2,680 | — | — |
| 2023-02-08 | $24.75 | $24.75 | 4,613 | — | — |
| 2023-02-07 | $27.30 | $27.30 | 3,280 | — | — |
| 2023-02-06 | $27.60 | $27.60 | 7,810 | — | — |
| 2023-02-03 | $26.85 | $26.85 | 7,860 | — | — |
| 2023-02-02 | $25.20 | $25.20 | 19,507 | — | — |
| 2023-02-01 | $24.00 | $24.00 | 6,143 | — | — |
| 2023-01-31 | $23.64 | $23.64 | 4,013 | — | — |
| 2023-01-30 | $24.90 | $24.90 | 4,707 | — | — |
| 2023-01-27 | $25.50 | $25.50 | 5,923 | — | — |
| 2023-01-26 | $25.11 | $25.11 | 2,600 | — | — |
| 2023-01-25 | $25.68 | $25.68 | 2,227 | — | — |
| 2023-01-24 | $27.00 | $27.00 | 1,313 | — | — |
| 2023-01-23 | $28.35 | $28.35 | 1,843 | — | — |
| 2023-01-20 | $28.20 | $28.20 | 1,000 | — | — |
| 2023-01-19 | $28.50 | $28.50 | 1,957 | — | — |
| 2023-01-18 | $27.66 | $27.66 | 1,400 | — | — |
| 2023-01-17 | $29.10 | $29.10 | 1,177 | — | — |
| 2023-01-13 | $29.10 | $29.10 | 923 | — | — |
| 2023-01-12 | $30.00 | $30.00 | 2,447 | — | — |
| 2023-01-11 | $30.00 | $30.00 | 2,460 | — | — |
| 2023-01-10 | $30.00 | $30.00 | 1,167 | — | — |
| 2023-01-09 | $30.00 | $30.00 | 4,253 | — | — |
| 2023-01-06 | $31.35 | $31.35 | 763 | — | — |
| 2023-01-05 | $31.50 | $31.50 | 1,643 | — | — |
| 2023-01-04 | $30.60 | $30.60 | 960 | — | — |
| 2023-01-03 | $30.60 | $30.60 | 2,053 | — | — |