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
- 2022-07-13 to 2026-08-27
- 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 | $7.25 | $7.25 | 16,190 | — | — |
| 2023-12-28 | $7.20 | $7.20 | 2,490 | — | — |
| 2023-12-27 | $7.10 | $7.10 | 3,160 | — | — |
| 2023-12-26 | $7.00 | $7.00 | 4,500 | — | — |
| 2023-12-22 | $7.16 | $7.16 | 2,350 | — | — |
| 2023-12-21 | $7.02 | $7.02 | 1,360 | — | — |
| 2023-12-20 | $7.15 | $7.15 | 1,090 | — | — |
| 2023-12-19 | $7.30 | $7.30 | 1,150 | — | — |
| 2023-12-18 | $7.80 | $7.80 | 940 | — | — |
| 2023-12-15 | $7.50 | $7.50 | 800 | — | — |
| 2023-12-14 | $7.79 | $7.79 | 920 | — | — |
| 2023-12-13 | $7.89 | $7.89 | 600 | — | — |
| 2023-12-12 | $7.65 | $7.65 | 550 | — | — |
| 2023-12-11 | $7.89 | $7.89 | 1,370 | — | — |
| 2023-12-08 | $7.60 | $7.60 | 6,480 | — | — |
| 2023-12-07 | $7.10 | $7.10 | 590 | — | — |
| 2023-12-06 | $7.22 | $7.22 | 3,880 | — | — |
| 2023-12-05 | $7.20 | $7.20 | 710 | — | — |
| 2023-12-04 | $7.20 | $7.20 | 1,190 | — | — |
| 2023-12-01 | $7.48 | $7.48 | 2,940 | — | — |
| 2023-11-30 | $7.22 | $7.22 | 380 | — | — |
| 2023-11-29 | $7.20 | $7.20 | 880 | — | — |
| 2023-11-28 | $7.44 | $7.44 | 1,550 | — | — |
| 2023-11-27 | $7.35 | $7.35 | 700 | — | — |
| 2023-11-24 | $7.30 | $7.30 | 1,340 | — | — |
| 2023-11-22 | $7.48 | $7.48 | 270 | — | — |
| 2023-11-21 | $7.57 | $7.57 | 250 | — | — |
| 2023-11-20 | $7.20 | $7.20 | 1,130 | — | — |
| 2023-11-17 | $7.55 | $7.55 | 1,570 | — | — |
| 2023-11-16 | $7.70 | $7.70 | 310 | — | — |
| 2023-11-15 | $7.80 | $7.80 | 2,190 | — | — |
| 2023-11-14 | $7.70 | $7.70 | 4,220 | — | — |
| 2023-11-13 | $8.30 | $8.30 | 1,510 | — | — |
| 2023-11-10 | $8.90 | $8.90 | 6,290 | — | — |
| 2023-11-09 | $8.55 | $8.55 | 2,820 | — | — |
| 2023-11-08 | $9.40 | $9.40 | 15,810 | — | — |
| 2023-11-07 | $7.80 | $7.80 | 540 | — | — |
| 2023-11-06 | $7.20 | $7.20 | 760 | — | — |
| 2023-11-03 | $7.76 | $7.76 | 1,260 | — | — |
| 2023-11-02 | $8.00 | $8.00 | 370 | — | — |
| 2023-11-01 | $8.00 | $8.00 | 900 | — | — |
| 2023-10-31 | $8.00 | $8.00 | 300 | — | — |
| 2023-10-30 | $8.00 | $8.00 | 1,330 | — | — |
| 2023-10-27 | $8.00 | $8.00 | 1,950 | — | — |
| 2023-10-26 | $8.53 | $8.53 | 2,100 | — | — |
| 2023-10-25 | $8.70 | $8.70 | 1,490 | — | — |
| 2023-10-24 | $8.90 | $8.90 | 390 | — | — |
| 2023-10-23 | $8.80 | $8.80 | 740 | — | — |
| 2023-10-20 | $9.20 | $9.20 | 1,480 | — | — |
| 2023-10-19 | $8.10 | $8.10 | 2,190 | — | — |
| 2023-10-18 | $9.90 | $9.90 | 3,350 | — | — |
| 2023-10-17 | $9.35 | $9.35 | 1,190 | — | — |
| 2023-10-16 | $8.90 | $8.90 | 610 | — | — |
| 2023-10-13 | $8.90 | $8.90 | 850 | — | — |
| 2023-10-12 | $8.70 | $8.70 | 6,650 | — | — |
| 2023-10-11 | $7.70 | $7.70 | 330 | — | — |
| 2023-10-10 | $7.70 | $7.70 | 740 | — | — |
| 2023-10-09 | $7.20 | $7.20 | 2,480 | — | — |
| 2023-10-06 | $8.00 | $8.00 | 690 | — | — |
| 2023-10-05 | $8.10 | $8.10 | 2,270 | — | — |
| 2023-10-04 | $8.20 | $8.20 | 2,170 | — | — |
| 2023-10-03 | $8.80 | $8.80 | 2,680 | — | — |
| 2023-10-02 | $8.90 | $8.90 | 2,900 | — | — |
| 2023-09-29 | $8.25 | $8.25 | 790 | — | — |
| 2023-09-28 | $8.05 | $8.05 | 830 | — | — |
| 2023-09-27 | $8.15 | $8.15 | 2,710 | — | — |
| 2023-09-26 | $8.40 | $8.40 | 1,610 | — | — |
| 2023-09-25 | $8.10 | $8.10 | 590 | — | — |
| 2023-09-22 | $8.30 | $8.30 | 2,780 | — | — |
| 2023-09-21 | $8.70 | $8.70 | 1,890 | — | — |
| 2023-09-20 | $9.20 | $9.20 | 3,090 | — | — |
| 2023-09-19 | $9.50 | $9.50 | 390 | — | — |
| 2023-09-18 | $9.30 | $9.30 | 2,170 | — | — |
| 2023-09-15 | $9.60 | $9.60 | 940 | — | — |
| 2023-09-14 | $9.90 | $9.90 | 800 | — | — |
| 2023-09-13 | $9.80 | $9.80 | 1,190 | — | — |
| 2023-09-12 | $9.90 | $9.90 | 530 | — | — |
| 2023-09-11 | $9.87 | $9.87 | 1,100 | — | — |
| 2023-09-08 | $9.95 | $9.95 | 1,750 | — | — |
| 2023-09-07 | $9.60 | $9.60 | 3,360 | — | — |
| 2023-09-06 | $10.10 | $10.10 | 2,160 | — | — |
| 2023-09-05 | $10.30 | $10.30 | 730 | — | — |
| 2023-09-01 | $10.51 | $10.51 | 1,010 | — | — |
| 2023-08-31 | $10.60 | $10.60 | 450 | — | — |
| 2023-08-30 | $10.80 | $10.80 | 2,150 | — | — |
| 2023-08-29 | $10.70 | $10.70 | 2,060 | — | — |
| 2023-08-28 | $10.60 | $10.60 | 1,100 | — | — |
| 2023-08-25 | $10.50 | $10.50 | 3,700 | — | — |
| 2023-08-24 | $10.40 | $10.40 | 4,150 | — | — |
| 2023-08-23 | $10.40 | $10.40 | 4,180 | — | — |
| 2023-08-22 | $10.53 | $10.53 | 14,280 | — | — |
| 2023-08-21 | $10.70 | $10.70 | 2,720 | — | — |
| 2023-08-18 | $11.00 | $11.00 | 4,810 | — | — |
| 2023-08-17 | $11.40 | $11.40 | 4,520 | — | — |
| 2023-08-16 | $11.40 | $11.40 | 2,350 | — | — |
| 2023-08-15 | $11.60 | $11.60 | 5,380 | — | — |
| 2023-08-14 | $11.60 | $11.60 | 6,160 | — | — |
| 2023-08-11 | $11.50 | $11.50 | 4,660 | — | — |
| 2023-08-10 | $11.40 | $11.40 | 3,090 | — | — |
| 2023-08-09 | $11.57 | $11.57 | 8,630 | — | — |
| 2023-08-08 | $11.50 | $11.50 | 16,570 | — | — |
| 2023-08-07 | $10.41 | $10.41 | 2,780 | — | — |
| 2023-08-04 | $10.90 | $10.90 | 780 | — | — |
| 2023-08-03 | $10.80 | $10.80 | 1,950 | — | — |
| 2023-08-02 | $10.70 | $10.70 | 1,590 | — | — |
| 2023-08-01 | $10.98 | $10.98 | 1,920 | — | — |
| 2023-07-31 | $11.30 | $11.30 | 6,500 | — | — |
| 2023-07-28 | $11.20 | $11.20 | 1,930 | — | — |
| 2023-07-27 | $11.00 | $11.00 | 4,370 | — | — |
| 2023-07-26 | $10.90 | $10.90 | 2,350 | — | — |
| 2023-07-25 | $11.03 | $11.03 | 5,820 | — | — |
| 2023-07-24 | $11.60 | $11.60 | 4,060 | — | — |
| 2023-07-21 | $11.70 | $11.70 | 4,290 | — | — |
| 2023-07-20 | $11.30 | $11.30 | 29,760 | — | — |
| 2023-07-19 | $11.90 | $11.90 | 6,670 | — | — |
| 2023-07-18 | $11.55 | $11.55 | 10,580 | — | — |
| 2023-07-17 | $11.50 | $11.50 | 4,190 | — | — |
| 2023-07-14 | $11.50 | $11.50 | 3,000 | — | — |
| 2023-07-13 | $11.40 | $11.40 | 2,410 | — | — |
| 2023-07-12 | $11.60 | $11.60 | 6,880 | — | — |
| 2023-07-11 | $11.50 | $11.50 | 4,780 | — | — |
| 2023-07-10 | $11.60 | $11.60 | 21,460 | — | — |
| 2023-07-07 | $11.20 | $11.20 | 28,440 | — | — |
| 2023-07-06 | $11.00 | $11.00 | 2,630 | — | — |
| 2023-07-05 | $11.30 | $11.30 | 1,840 | — | — |
| 2023-07-03 | $11.40 | $11.40 | 790 | — | — |
| 2023-06-30 | $11.10 | $11.10 | 4,340 | — | — |
| 2023-06-29 | $11.10 | $11.10 | 13,090 | — | — |
| 2023-06-28 | $11.20 | $11.20 | 2,490 | — | — |
| 2023-06-27 | $10.80 | $10.80 | 3,090 | — | — |
| 2023-06-26 | $10.60 | $10.60 | 1,280 | — | — |
| 2023-06-23 | $10.90 | $10.90 | 1,580 | — | — |
| 2023-06-22 | $10.80 | $10.80 | 940 | — | — |
| 2023-06-21 | $10.79 | $10.79 | 1,310 | — | — |
| 2023-06-20 | $10.50 | $10.50 | 2,100 | — | — |
| 2023-06-16 | $11.17 | $11.17 | 1,380 | — | — |
| 2023-06-15 | $11.10 | $11.10 | 3,340 | — | — |
| 2023-06-14 | $11.30 | $11.30 | 8,710 | — | — |
| 2023-06-13 | $11.20 | $11.20 | 4,110 | — | — |
| 2023-06-12 | $10.90 | $10.90 | 2,640 | — | — |
| 2023-06-09 | $11.00 | $11.00 | 4,390 | — | — |
| 2023-06-08 | $11.40 | $11.40 | 2,820 | — | — |
| 2023-06-07 | $12.00 | $12.00 | 4,740 | — | — |
| 2023-06-06 | $12.10 | $12.10 | 40,040 | — | — |
| 2023-06-05 | $11.30 | $11.30 | 10,980 | — | — |
| 2023-06-02 | $11.70 | $11.70 | 30,120 | — | — |
| 2023-06-01 | $10.60 | $10.60 | 5,600 | — | — |
| 2023-05-31 | $10.60 | $10.60 | 5,020 | — | — |
| 2023-05-30 | $10.70 | $10.70 | 8,730 | — | — |
| 2023-05-26 | $10.50 | $10.50 | 8,050 | — | — |
| 2023-05-25 | $10.79 | $10.79 | 3,900 | — | — |
| 2023-05-24 | $10.95 | $10.95 | 2,280 | — | — |
| 2023-05-23 | $10.80 | $10.80 | 7,030 | — | — |
| 2023-05-22 | $11.30 | $11.30 | 2,880 | — | — |
| 2023-05-19 | $11.31 | $11.31 | 1,860 | — | — |
| 2023-05-18 | $11.30 | $11.30 | 1,950 | — | — |
| 2023-05-17 | $11.60 | $11.60 | 4,610 | — | — |
| 2023-05-16 | $11.20 | $11.20 | 9,380 | — | — |
| 2023-05-15 | $11.30 | $11.30 | 9,560 | — | — |
| 2023-05-12 | $11.00 | $11.00 | 9,230 | — | — |
| 2023-05-11 | $12.09 | $12.09 | 5,570 | — | — |
| 2023-05-10 | $12.80 | $12.80 | 9,890 | — | — |
| 2023-05-09 | $13.30 | $13.30 | 7,980 | — | — |
| 2023-05-08 | $12.99 | $12.99 | 18,660 | — | — |
| 2023-05-05 | $13.50 | $13.50 | 12,100 | — | — |
| 2023-05-04 | $13.90 | $13.90 | 27,090 | — | — |
| 2023-05-03 | $16.20 | $16.20 | 80,540 | — | — |
| 2023-05-02 | $13.70 | $13.70 | 93,170 | — | — |
| 2023-05-01 | $15.00 | $15.00 | 1,353,900 | — | — |
| 2023-04-28 | $13.20 | $13.20 | 488,500 | — | — |
| 2023-04-27 | $10.30 | $10.30 | 122,960 | — | — |
| 2023-04-26 | $10.00 | $10.00 | 1,670 | — | — |
| 2023-04-25 | $9.60 | $9.60 | 630 | — | — |
| 2023-04-24 | $9.80 | $9.80 | 2,680 | — | — |
| 2023-04-21 | $10.00 | $10.00 | 6,410 | — | — |
| 2023-04-20 | $10.60 | $10.60 | 1,320 | — | — |
| 2023-04-19 | $10.90 | $10.90 | 4,400 | — | — |
| 2023-04-18 | $10.64 | $10.64 | 920 | — | — |
| 2023-04-17 | $10.50 | $10.50 | 3,760 | — | — |
| 2023-04-14 | $11.35 | $11.35 | 880 | — | — |
| 2023-04-13 | $11.30 | $11.30 | 4,780 | — | — |
| 2023-04-12 | $11.20 | $11.20 | 6,960 | — | — |
| 2023-04-11 | $12.27 | $12.27 | 12,970 | — | — |
| 2023-04-10 | $12.30 | $12.30 | 32,560 | — | — |
| 2023-04-06 | $12.05 | $12.05 | 13,000 | — | — |
| 2023-04-05 | $10.20 | $10.20 | 2,960 | — | — |
| 2023-04-04 | $10.40 | $10.40 | 1,790 | — | — |
| 2023-04-03 | $10.50 | $10.50 | 2,570 | — | — |
| 2023-03-31 | $10.10 | $10.10 | 1,800 | — | — |
| 2023-03-30 | $10.40 | $10.40 | 3,770 | — | — |
| 2023-03-29 | $10.90 | $10.90 | 5,100 | — | — |
| 2023-03-28 | $11.15 | $11.15 | 630 | — | — |
| 2023-03-27 | $11.50 | $11.50 | 1,250 | — | — |
| 2023-03-24 | $11.50 | $11.50 | 870 | — | — |
| 2023-03-23 | $11.50 | $11.50 | 1,960 | — | — |
| 2023-03-22 | $11.70 | $11.70 | 3,500 | — | — |
| 2023-03-21 | $11.10 | $11.10 | 4,000 | — | — |
| 2023-03-20 | $11.40 | $11.40 | 2,500 | — | — |
| 2023-03-17 | $11.50 | $11.50 | 2,430 | — | — |
| 2023-03-16 | $11.50 | $11.50 | 2,940 | — | — |
| 2023-03-15 | $12.10 | $12.10 | 2,240 | — | — |
| 2023-03-14 | $12.30 | $12.30 | 2,490 | — | — |
| 2023-03-13 | $11.70 | $11.70 | 7,430 | — | — |
| 2023-03-10 | $12.80 | $12.80 | 6,210 | — | — |
| 2023-03-09 | $12.50 | $12.50 | 6,600 | — | — |
| 2023-03-08 | $13.70 | $13.70 | 6,280 | — | — |
| 2023-03-07 | $14.10 | $14.10 | 5,960 | — | — |
| 2023-03-06 | $14.70 | $14.70 | 6,140 | — | — |
| 2023-03-03 | $14.90 | $14.90 | 12,280 | — | — |
| 2023-03-02 | $15.20 | $15.20 | 49,450 | — | — |
| 2023-03-01 | $14.10 | $14.10 | 88,460 | — | — |
| 2023-02-28 | $13.40 | $13.40 | 740,740 | — | — |
| 2023-02-27 | $12.10 | $12.10 | 213,590 | — | — |
| 2023-02-24 | $12.10 | $12.10 | 3,350 | — | — |
| 2023-02-23 | $12.20 | $12.20 | 1,420 | — | — |
| 2023-02-22 | $12.30 | $12.30 | 2,750 | — | — |
| 2023-02-21 | $12.10 | $12.10 | 6,520 | — | — |
| 2023-02-17 | $13.90 | $13.90 | 8,370 | — | — |
| 2023-02-16 | $13.00 | $13.00 | 11,370 | — | — |
| 2023-02-15 | $14.50 | $14.50 | 6,370 | — | — |
| 2023-02-14 | $15.20 | $15.20 | 5,320 | — | — |
| 2023-02-13 | $15.30 | $15.30 | 3,160 | — | — |
| 2023-02-10 | $15.60 | $15.60 | 13,900 | — | — |
| 2023-02-09 | $15.60 | $15.60 | 3,620 | — | — |
| 2023-02-08 | $15.50 | $15.50 | 10,530 | — | — |
| 2023-02-07 | $16.90 | $16.90 | 7,150 | — | — |
| 2023-02-06 | $17.10 | $17.10 | 13,020 | — | — |
| 2023-02-03 | $18.54 | $18.54 | 15,590 | — | — |
| 2023-02-02 | $19.60 | $19.60 | 103,810 | — | — |
| 2023-02-01 | $17.20 | $17.20 | 67,740 | — | — |
| 2023-01-31 | $16.60 | $16.60 | 8,080 | — | — |
| 2023-01-30 | $17.50 | $17.50 | 40,630 | — | — |
| 2023-01-27 | $16.00 | $16.00 | 7,550 | — | — |
| 2023-01-26 | $15.80 | $15.80 | 7,640 | — | — |
| 2023-01-25 | $17.30 | $17.30 | 8,510 | — | — |
| 2023-01-24 | $17.10 | $17.10 | 35,360 | — | — |
| 2023-01-23 | $15.10 | $15.10 | 7,330 | — | — |
| 2023-01-20 | $15.30 | $15.30 | 9,170 | — | — |
| 2023-01-19 | $15.20 | $15.20 | 6,800 | — | — |
| 2023-01-18 | $15.60 | $15.60 | 36,630 | — | — |
| 2023-01-17 | $15.20 | $15.20 | 17,010 | — | — |
| 2023-01-13 | $14.40 | $14.40 | 22,240 | — | — |
| 2023-01-12 | $16.00 | $16.00 | 16,330 | — | — |
| 2023-01-11 | $17.00 | $17.00 | 40,120 | — | — |
| 2023-01-10 | $16.70 | $16.70 | 14,750 | — | — |
| 2023-01-09 | $16.20 | $16.20 | 27,120 | — | — |
| 2023-01-06 | $15.50 | $15.50 | 50,910 | — | — |
| 2023-01-05 | $16.10 | $16.10 | 218,280 | — | — |
| 2023-01-04 | $12.80 | $12.80 | 44,230 | — | — |
| 2023-01-03 | $13.40 | $13.40 | 661,440 | — | — |