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
- 2023-03-16 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 | $12.37 | $12.37 | 8,000 | — | — |
| 2023-12-28 | $12.39 | $12.39 | 16,900 | — | — |
| 2023-12-27 | $13.00 | $13.00 | 7,100 | — | — |
| 2023-12-26 | $13.69 | $13.69 | 3,800 | — | — |
| 2023-12-22 | $13.70 | $13.70 | 2,500 | — | — |
| 2023-12-21 | $13.46 | $13.46 | 17,900 | — | — |
| 2023-12-20 | $12.75 | $12.75 | 4,600 | — | — |
| 2023-12-19 | $12.18 | $12.18 | 5,100 | — | — |
| 2023-12-18 | $11.75 | $11.75 | 22,200 | — | — |
| 2023-12-15 | $11.18 | $11.18 | 24,700 | — | — |
| 2023-12-14 | $10.20 | $10.20 | 44,200 | — | — |
| 2023-12-13 | $9.49 | $9.49 | 1,500 | — | — |
| 2023-12-12 | $9.14 | $9.14 | 48,500 | — | — |
| 2023-12-11 | $8.93 | $8.93 | 47,600 | — | — |
| 2023-12-08 | $8.70 | $8.70 | 18,700 | — | — |
| 2023-12-07 | $8.87 | $8.87 | 4,900 | — | — |
| 2023-12-06 | $8.70 | $8.70 | 15,100 | — | — |
| 2023-12-05 | $8.85 | $8.85 | 3,800 | — | — |
| 2023-12-04 | $9.00 | $9.00 | 200 | — | — |
| 2023-12-01 | $8.34 | $8.34 | 0 | — | — |
| 2023-11-30 | $8.34 | $8.34 | 100 | — | — |
| 2023-11-29 | $8.34 | $8.34 | 0 | — | — |
| 2023-11-28 | $8.34 | $8.34 | 0 | — | — |
| 2023-11-27 | $8.34 | $8.34 | 100 | — | — |
| 2023-11-24 | $8.34 | $8.34 | 600 | — | — |
| 2023-11-22 | $8.84 | $8.84 | 900 | — | — |
| 2023-11-21 | $7.65 | $7.65 | 0 | — | — |
| 2023-11-20 | $7.65 | $7.65 | 300 | — | — |
| 2023-11-17 | $7.65 | $7.65 | 0 | — | — |
| 2023-11-16 | $7.65 | $7.65 | 0 | — | — |
| 2023-11-15 | $7.65 | $7.65 | 300 | — | — |
| 2023-11-14 | $7.65 | $7.65 | 100 | — | — |
| 2023-11-13 | $8.06 | $8.06 | 0 | — | — |
| 2023-11-10 | $8.06 | $8.06 | 0 | — | — |
| 2023-11-09 | $8.06 | $8.06 | 0 | — | — |
| 2023-11-08 | $8.06 | $8.06 | 700 | — | — |
| 2023-11-07 | $8.06 | $8.06 | 0 | — | — |
| 2023-11-06 | $8.06 | $8.06 | 100 | — | — |
| 2023-11-03 | $8.06 | $8.06 | 600 | — | — |
| 2023-11-02 | $8.75 | $8.75 | 500 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 1,200 | — | — |
| 2023-10-31 | $8.23 | $8.23 | 900 | — | — |
| 2023-10-30 | $9.19 | $9.19 | 12,500 | — | — |
| 2023-10-27 | $8.19 | $8.19 | 2,600 | — | — |
| 2023-10-26 | $7.81 | $7.81 | 4,300 | — | — |
| 2023-10-25 | $7.81 | $7.81 | 0 | — | — |
| 2023-10-24 | $7.81 | $7.81 | 0 | — | — |
| 2023-10-23 | $7.81 | $7.81 | 500 | — | — |
| 2023-10-20 | $7.80 | $7.80 | 1,200 | — | — |
| 2023-10-19 | $7.72 | $7.72 | 300 | — | — |
| 2023-10-18 | $7.72 | $7.72 | 8,300 | — | — |
| 2023-10-17 | $7.73 | $7.73 | 600 | — | — |
| 2023-10-16 | $7.62 | $7.62 | 1,400 | — | — |
| 2023-10-13 | $7.68 | $7.68 | 2,600 | — | — |
| 2023-10-12 | $7.25 | $7.25 | 1,200 | — | — |
| 2023-10-11 | $7.00 | $7.00 | 9,500 | — | — |
| 2023-10-10 | $6.89 | $6.89 | 2,400 | — | — |
| 2023-10-09 | $7.10 | $7.10 | 9,100 | — | — |
| 2023-10-06 | $6.48 | $6.48 | 3,200 | — | — |
| 2023-10-05 | $6.49 | $6.49 | 5,400 | — | — |
| 2023-10-04 | $6.06 | $6.06 | 400 | — | — |
| 2023-10-03 | $6.05 | $6.05 | 300 | — | — |
| 2023-10-02 | $6.06 | $6.06 | 300 | — | — |
| 2023-09-29 | $6.05 | $6.05 | 700 | — | — |
| 2023-09-28 | $6.02 | $6.02 | 0 | — | — |
| 2023-09-27 | $6.02 | $6.02 | 0 | — | — |
| 2023-09-26 | $6.02 | $6.02 | 0 | — | — |
| 2023-09-25 | $6.02 | $6.02 | 0 | — | — |
| 2023-09-22 | $6.02 | $6.02 | 2,500 | — | — |
| 2023-09-21 | $6.05 | $6.05 | 300 | — | — |
| 2023-09-20 | $6.04 | $6.04 | 1,700 | — | — |
| 2023-09-19 | $6.16 | $6.16 | 500 | — | — |
| 2023-09-18 | $6.40 | $6.40 | 300 | — | — |
| 2023-09-15 | $6.40 | $6.40 | 400 | — | — |
| 2023-09-14 | $6.08 | $6.08 | 0 | — | — |
| 2023-09-13 | $6.08 | $6.08 | 1,200 | — | — |
| 2023-09-12 | $6.07 | $6.07 | 4,700 | — | — |
| 2023-09-11 | $6.71 | $6.71 | 300 | — | — |
| 2023-09-08 | $6.80 | $6.80 | 4,900 | — | — |
| 2023-09-07 | $6.71 | $6.71 | 600 | — | — |
| 2023-09-06 | $6.71 | $6.71 | 0 | — | — |
| 2023-09-05 | $6.71 | $6.71 | 400 | — | — |
| 2023-09-01 | $6.71 | $6.71 | 5,700 | — | — |
| 2023-08-31 | $6.76 | $6.76 | 5,900 | — | — |
| 2023-08-30 | $6.73 | $6.73 | 900 | — | — |
| 2023-08-29 | $6.74 | $6.74 | 1,500 | — | — |
| 2023-08-28 | $6.75 | $6.75 | 300 | — | — |
| 2023-08-25 | $6.75 | $6.75 | 600 | — | — |
| 2023-08-24 | $6.77 | $6.77 | 0 | — | — |
| 2023-08-23 | $6.77 | $6.77 | 2,700 | — | — |
| 2023-08-22 | $6.88 | $6.88 | 1,000 | — | — |
| 2023-08-21 | $6.96 | $6.96 | 400 | — | — |
| 2023-08-18 | $6.96 | $6.96 | 2,600 | — | — |
| 2023-08-17 | $6.71 | $6.71 | 3,200 | — | — |
| 2023-08-16 | $6.80 | $6.80 | 400 | — | — |
| 2023-08-15 | $6.80 | $6.80 | 300 | — | — |
| 2023-08-14 | $6.82 | $6.82 | 4,400 | — | — |
| 2023-08-11 | $6.90 | $6.90 | 1,300 | — | — |
| 2023-08-10 | $6.94 | $6.94 | 4,600 | — | — |
| 2023-08-09 | $7.20 | $7.20 | 300 | — | — |
| 2023-08-08 | $7.20 | $7.20 | 1,900 | — | — |
| 2023-08-07 | $7.58 | $7.58 | 900 | — | — |
| 2023-08-04 | $7.05 | $7.05 | 600 | — | — |
| 2023-08-03 | $7.59 | $7.59 | 6,200 | — | — |
| 2023-08-02 | $7.08 | $7.08 | 1,000 | — | — |
| 2023-08-01 | $7.08 | $7.08 | 1,400 | — | — |
| 2023-07-31 | $6.54 | $6.54 | 2,100 | — | — |
| 2023-07-28 | $6.78 | $6.78 | 1,200 | — | — |
| 2023-07-27 | $6.35 | $6.35 | 1,000 | — | — |
| 2023-07-26 | $6.24 | $6.24 | 1,700 | — | — |
| 2023-07-25 | $6.28 | $6.28 | 700 | — | — |
| 2023-07-24 | $6.47 | $6.47 | 800 | — | — |
| 2023-07-21 | $6.26 | $6.26 | 2,600 | — | — |
| 2023-07-20 | $6.50 | $6.50 | 3,300 | — | — |
| 2023-07-19 | $6.49 | $6.49 | 5,200 | — | — |
| 2023-07-18 | $6.78 | $6.78 | 2,900 | — | — |
| 2023-07-17 | $6.98 | $6.98 | 6,700 | — | — |
| 2023-07-14 | $7.19 | $7.19 | 22,100 | — | — |
| 2023-07-13 | $7.14 | $7.14 | 6,000 | — | — |
| 2023-07-12 | $6.99 | $6.99 | 23,900 | — | — |
| 2023-07-11 | $6.55 | $6.55 | 11,800 | — | — |
| 2023-07-10 | $5.89 | $5.89 | 2,100 | — | — |
| 2023-07-07 | $5.81 | $5.81 | 13,400 | — | — |
| 2023-07-06 | $6.25 | $6.25 | 13,300 | — | — |
| 2023-07-05 | $6.57 | $6.57 | 15,800 | — | — |
| 2023-07-03 | $7.00 | $7.00 | 45,100 | — | — |
| 2023-06-30 | $7.89 | $7.89 | 3,700 | — | — |
| 2023-06-29 | $8.20 | $8.20 | 2,400 | — | — |
| 2023-06-28 | $7.80 | $7.80 | 25,100 | — | — |
| 2023-06-27 | $8.39 | $8.39 | 1,500 | — | — |
| 2023-06-26 | $8.53 | $8.53 | 4,400 | — | — |
| 2023-06-23 | $8.49 | $8.49 | 11,000 | — | — |
| 2023-06-22 | $8.65 | $8.65 | 500 | — | — |
| 2023-06-21 | $8.67 | $8.67 | 1,700 | — | — |
| 2023-06-20 | $8.70 | $8.70 | 5,700 | — | — |
| 2023-06-16 | $8.67 | $8.67 | 5,700 | — | — |
| 2023-06-15 | $9.00 | $9.00 | 300 | — | — |
| 2023-06-14 | $9.00 | $9.00 | 4,000 | — | — |
| 2023-06-13 | $8.98 | $8.98 | 400 | — | — |
| 2023-06-12 | $9.06 | $9.06 | 3,000 | — | — |
| 2023-06-09 | $8.90 | $8.90 | 1,300 | — | — |
| 2023-06-08 | $9.02 | $9.02 | 1,300 | — | — |
| 2023-06-07 | $8.80 | $8.80 | 1,000 | — | — |
| 2023-06-06 | $9.10 | $9.10 | 5,100 | — | — |
| 2023-06-05 | $8.79 | $8.79 | 5,800 | — | — |
| 2023-06-02 | $8.90 | $8.90 | 6,900 | — | — |
| 2023-06-01 | $8.25 | $8.25 | 8,900 | — | — |
| 2023-05-31 | $8.40 | $8.40 | 5,700 | — | — |
| 2023-05-30 | $8.48 | $8.48 | 700 | — | — |
| 2023-05-26 | $8.50 | $8.50 | 5,200 | — | — |
| 2023-05-25 | $8.62 | $8.62 | 14,400 | — | — |
| 2023-05-24 | $9.20 | $9.20 | 5,400 | — | — |
| 2023-05-23 | $9.00 | $9.00 | 2,500 | — | — |
| 2023-05-22 | $9.31 | $9.31 | 4,600 | — | — |
| 2023-05-19 | $8.86 | $8.86 | 9,100 | — | — |
| 2023-05-18 | $8.88 | $8.88 | 10,000 | — | — |
| 2023-05-17 | $8.95 | $8.95 | 500 | — | — |
| 2023-05-16 | $8.80 | $8.80 | 3,600 | — | — |
| 2023-05-15 | $8.85 | $8.85 | 4,700 | — | — |
| 2023-05-12 | $8.70 | $8.70 | 10,700 | — | — |
| 2023-05-11 | $8.78 | $8.78 | 6,300 | — | — |
| 2023-05-10 | $9.09 | $9.09 | 7,300 | — | — |
| 2023-05-09 | $9.15 | $9.15 | 18,700 | — | — |
| 2023-05-08 | $8.54 | $8.54 | 800 | — | — |
| 2023-05-05 | $8.30 | $8.30 | 4,500 | — | — |
| 2023-05-04 | $8.24 | $8.24 | 10,000 | — | — |
| 2023-05-03 | $8.36 | $8.36 | 2,200 | — | — |
| 2023-05-02 | $8.48 | $8.48 | 9,300 | — | — |
| 2023-05-01 | $8.98 | $8.98 | 86,100 | — | — |
| 2023-04-28 | $9.20 | $9.20 | 58,100 | — | — |
| 2023-04-27 | $8.32 | $8.32 | 41,300 | — | — |
| 2023-04-26 | $8.46 | $8.46 | 1,200 | — | — |
| 2023-04-25 | $8.55 | $8.55 | 2,400 | — | — |
| 2023-04-24 | $8.59 | $8.59 | 1,800 | — | — |
| 2023-04-21 | $8.42 | $8.42 | 8,100 | — | — |
| 2023-04-20 | $8.55 | $8.55 | 2,900 | — | — |
| 2023-04-19 | $8.60 | $8.60 | 14,700 | — | — |
| 2023-04-18 | $8.68 | $8.68 | 4,600 | — | — |
| 2023-04-17 | $8.73 | $8.73 | 5,900 | — | — |
| 2023-04-14 | $8.75 | $8.75 | 11,100 | — | — |
| 2023-04-13 | $8.43 | $8.43 | 7,900 | — | — |
| 2023-04-12 | $8.68 | $8.68 | 7,000 | — | — |
| 2023-04-11 | $8.36 | $8.36 | 46,000 | — | — |
| 2023-04-10 | $8.42 | $8.42 | 1,700 | — | — |
| 2023-04-06 | $8.41 | $8.41 | 30,600 | — | — |
| 2023-04-05 | $8.78 | $8.78 | 13,300 | — | — |
| 2023-04-04 | $8.80 | $8.80 | 39,000 | — | — |
| 2023-04-03 | $8.32 | $8.32 | 7,800 | — | — |
| 2023-03-31 | $8.45 | $8.45 | 18,700 | — | — |
| 2023-03-30 | $8.35 | $8.35 | 22,400 | — | — |
| 2023-03-29 | $8.35 | $8.35 | 16,000 | — | — |
| 2023-03-28 | $8.38 | $8.38 | 49,400 | — | — |
| 2023-03-27 | $8.33 | $8.33 | 41,900 | — | — |
| 2023-03-24 | $8.35 | $8.35 | 10,900 | — | — |
| 2023-03-23 | $8.45 | $8.45 | 34,800 | — | — |
| 2023-03-22 | $8.25 | $8.25 | 43,600 | — | — |
| 2023-03-21 | $8.35 | $8.35 | 32,400 | — | — |
| 2023-03-20 | $8.34 | $8.34 | 70,600 | — | — |
| 2023-03-17 | $8.27 | $8.27 | 240,900 | — | — |
| 2023-03-16 | $8.00 | $8.00 | 501,500 | — | — |