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
- 2021-07-30 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 | $7.35 | $7.35 | 41,900 | — | — |
| 2023-12-28 | $7.80 | $7.80 | 79,300 | — | — |
| 2023-12-27 | $7.40 | $7.40 | 85,200 | — | — |
| 2023-12-26 | $7.48 | $7.48 | 53,600 | — | — |
| 2023-12-22 | $7.00 | $7.00 | 84,300 | — | — |
| 2023-12-21 | $6.98 | $6.98 | 52,400 | — | — |
| 2023-12-20 | $6.70 | $6.70 | 140,700 | — | — |
| 2023-12-19 | $7.78 | $7.78 | 53,100 | — | — |
| 2023-12-18 | $7.93 | $7.93 | 23,800 | — | — |
| 2023-12-15 | $8.00 | $8.00 | 292,300 | — | — |
| 2023-12-14 | $7.73 | $7.73 | 55,100 | — | — |
| 2023-12-13 | $6.81 | $6.81 | 86,200 | — | — |
| 2023-12-12 | $6.53 | $6.53 | 60,400 | — | — |
| 2023-12-11 | $7.03 | $7.03 | 100,000 | — | — |
| 2023-12-08 | $7.37 | $7.37 | 71,500 | — | — |
| 2023-12-07 | $8.17 | $8.17 | 57,500 | — | — |
| 2023-12-06 | $8.25 | $8.25 | 63,000 | — | — |
| 2023-12-05 | $8.44 | $8.44 | 60,700 | — | — |
| 2023-12-04 | $8.28 | $8.28 | 54,500 | — | — |
| 2023-12-01 | $8.27 | $8.27 | 75,000 | — | — |
| 2023-11-30 | $6.56 | $6.56 | 36,700 | — | — |
| 2023-11-29 | $6.57 | $6.57 | 42,800 | — | — |
| 2023-11-28 | $7.21 | $7.21 | 36,900 | — | — |
| 2023-11-27 | $7.89 | $7.89 | 43,300 | — | — |
| 2023-11-24 | $7.70 | $7.70 | 25,600 | — | — |
| 2023-11-22 | $7.46 | $7.46 | 74,700 | — | — |
| 2023-11-21 | $7.00 | $7.00 | 140,700 | — | — |
| 2023-11-20 | $5.58 | $5.58 | 38,700 | — | — |
| 2023-11-17 | $5.60 | $5.60 | 88,000 | — | — |
| 2023-11-16 | $5.14 | $5.14 | 124,400 | — | — |
| 2023-11-15 | $5.28 | $5.28 | 55,100 | — | — |
| 2023-11-14 | $5.27 | $5.27 | 233,800 | — | — |
| 2023-11-13 | $4.84 | $4.84 | 87,500 | — | — |
| 2023-11-10 | $5.19 | $5.19 | 147,900 | — | — |
| 2023-11-09 | $5.20 | $5.20 | 58,400 | — | — |
| 2023-11-08 | $5.90 | $5.90 | 21,700 | — | — |
| 2023-11-07 | $6.00 | $6.00 | 29,600 | — | — |
| 2023-11-06 | $6.00 | $6.00 | 99,200 | — | — |
| 2023-11-03 | $6.00 | $6.00 | 52,100 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 46,800 | — | — |
| 2023-11-01 | $6.48 | $6.48 | 52,900 | — | — |
| 2023-10-31 | $7.03 | $7.03 | 54,300 | — | — |
| 2023-10-30 | $5.96 | $5.96 | 77,800 | — | — |
| 2023-10-27 | $5.00 | $5.00 | 61,400 | — | — |
| 2023-10-26 | $5.36 | $5.36 | 26,300 | — | — |
| 2023-10-25 | $5.51 | $5.51 | 32,100 | — | — |
| 2023-10-24 | $5.49 | $5.49 | 32,500 | — | — |
| 2023-10-23 | $5.68 | $5.68 | 33,300 | — | — |
| 2023-10-20 | $5.88 | $5.88 | 26,500 | — | — |
| 2023-10-19 | $6.00 | $6.00 | 63,400 | — | — |
| 2023-10-18 | $6.00 | $6.00 | 60,700 | — | — |
| 2023-10-17 | $6.04 | $6.04 | 76,400 | — | — |
| 2023-10-16 | $6.02 | $6.02 | 82,100 | — | — |
| 2023-10-13 | $6.00 | $6.00 | 57,100 | — | — |
| 2023-10-12 | $6.25 | $6.25 | 48,700 | — | — |
| 2023-10-11 | $6.69 | $6.69 | 55,800 | — | — |
| 2023-10-10 | $7.47 | $7.47 | 64,300 | — | — |
| 2023-10-09 | $7.06 | $7.06 | 18,300 | — | — |
| 2023-10-06 | $7.26 | $7.26 | 33,600 | — | — |
| 2023-10-05 | $7.46 | $7.46 | 43,200 | — | — |
| 2023-10-04 | $7.12 | $7.12 | 36,600 | — | — |
| 2023-10-03 | $7.19 | $7.19 | 44,000 | — | — |
| 2023-10-02 | $7.08 | $7.08 | 51,000 | — | — |
| 2023-09-29 | $7.68 | $7.68 | 21,400 | — | — |
| 2023-09-28 | $7.83 | $7.83 | 27,400 | — | — |
| 2023-09-27 | $8.18 | $8.18 | 47,000 | — | — |
| 2023-09-26 | $7.70 | $7.70 | 23,900 | — | — |
| 2023-09-25 | $7.48 | $7.48 | 21,000 | — | — |
| 2023-09-22 | $7.67 | $7.67 | 33,300 | — | — |
| 2023-09-21 | $7.73 | $7.73 | 43,600 | — | — |
| 2023-09-20 | $7.89 | $7.89 | 11,500 | — | — |
| 2023-09-19 | $7.91 | $7.91 | 18,000 | — | — |
| 2023-09-18 | $7.93 | $7.93 | 29,800 | — | — |
| 2023-09-15 | $8.05 | $8.05 | 289,700 | — | — |
| 2023-09-14 | $7.66 | $7.66 | 72,100 | — | — |
| 2023-09-13 | $7.21 | $7.21 | 50,000 | — | — |
| 2023-09-12 | $7.73 | $7.73 | 48,300 | — | — |
| 2023-09-11 | $7.82 | $7.82 | 40,900 | — | — |
| 2023-09-08 | $8.00 | $8.00 | 39,700 | — | — |
| 2023-09-07 | $8.39 | $8.39 | 60,300 | — | — |
| 2023-09-06 | $8.85 | $8.85 | 67,000 | — | — |
| 2023-09-05 | $8.73 | $8.73 | 65,000 | — | — |
| 2023-09-01 | $9.00 | $9.00 | 38,200 | — | — |
| 2023-08-31 | $9.01 | $9.01 | 69,400 | — | — |
| 2023-08-30 | $9.15 | $9.15 | 22,700 | — | — |
| 2023-08-29 | $9.15 | $9.15 | 29,700 | — | — |
| 2023-08-28 | $9.12 | $9.12 | 19,100 | — | — |
| 2023-08-25 | $9.44 | $9.44 | 14,900 | — | — |
| 2023-08-24 | $9.67 | $9.67 | 30,100 | — | — |
| 2023-08-23 | $10.00 | $10.00 | 32,100 | — | — |
| 2023-08-22 | $9.59 | $9.59 | 40,700 | — | — |
| 2023-08-21 | $9.81 | $9.81 | 72,900 | — | — |
| 2023-08-18 | $8.96 | $8.96 | 29,100 | — | — |
| 2023-08-17 | $8.81 | $8.81 | 44,700 | — | — |
| 2023-08-16 | $8.67 | $8.67 | 55,400 | — | — |
| 2023-08-15 | $9.39 | $9.39 | 63,500 | — | — |
| 2023-08-14 | $9.65 | $9.65 | 39,800 | — | — |
| 2023-08-11 | $10.15 | $10.15 | 34,900 | — | — |
| 2023-08-10 | $10.00 | $10.00 | 25,900 | — | — |
| 2023-08-09 | $10.00 | $10.00 | 51,400 | — | — |
| 2023-08-08 | $10.00 | $10.00 | 46,200 | — | — |
| 2023-08-07 | $9.82 | $9.82 | 47,200 | — | — |
| 2023-08-04 | $10.44 | $10.44 | 60,800 | — | — |
| 2023-08-03 | $10.25 | $10.25 | 48,500 | — | — |
| 2023-08-02 | $10.68 | $10.68 | 53,900 | — | — |
| 2023-08-01 | $10.64 | $10.64 | 77,300 | — | — |
| 2023-07-31 | $10.16 | $10.16 | 69,600 | — | — |
| 2023-07-28 | $10.13 | $10.13 | 82,000 | — | — |
| 2023-07-27 | $9.38 | $9.38 | 42,100 | — | — |
| 2023-07-26 | $9.28 | $9.28 | 79,500 | — | — |
| 2023-07-25 | $9.81 | $9.81 | 52,200 | — | — |
| 2023-07-24 | $10.24 | $10.24 | 45,100 | — | — |
| 2023-07-21 | $10.16 | $10.16 | 125,200 | — | — |
| 2023-07-20 | $10.21 | $10.21 | 52,700 | — | — |
| 2023-07-19 | $9.63 | $9.63 | 64,600 | — | — |
| 2023-07-18 | $10.13 | $10.13 | 53,300 | — | — |
| 2023-07-17 | $9.96 | $9.96 | 62,800 | — | — |
| 2023-07-14 | $9.90 | $9.90 | 42,800 | — | — |
| 2023-07-13 | $9.48 | $9.48 | 33,600 | — | — |
| 2023-07-12 | $9.27 | $9.27 | 53,900 | — | — |
| 2023-07-11 | $9.92 | $9.92 | 81,300 | — | — |
| 2023-07-10 | $10.15 | $10.15 | 64,900 | — | — |
| 2023-07-07 | $9.89 | $9.89 | 41,600 | — | — |
| 2023-07-06 | $9.91 | $9.91 | 92,100 | — | — |
| 2023-07-05 | $9.99 | $9.99 | 89,300 | — | — |
| 2023-07-03 | $9.73 | $9.73 | 35,900 | — | — |
| 2023-06-30 | $10.14 | $10.14 | 168,400 | — | — |
| 2023-06-29 | $9.58 | $9.58 | 52,100 | — | — |
| 2023-06-28 | $9.79 | $9.79 | 74,300 | — | — |
| 2023-06-27 | $9.55 | $9.55 | 159,200 | — | — |
| 2023-06-26 | $9.47 | $9.47 | 222,600 | — | — |
| 2023-06-23 | $10.28 | $10.28 | 2,276,800 | — | — |
| 2023-06-22 | $11.29 | $11.29 | 96,800 | — | — |
| 2023-06-21 | $11.16 | $11.16 | 117,900 | — | — |
| 2023-06-20 | $11.42 | $11.42 | 178,800 | — | — |
| 2023-06-16 | $11.21 | $11.21 | 327,800 | — | — |
| 2023-06-15 | $9.85 | $9.85 | 64,100 | — | — |
| 2023-06-14 | $9.32 | $9.32 | 82,600 | — | — |
| 2023-06-13 | $9.55 | $9.55 | 51,700 | — | — |
| 2023-06-12 | $9.89 | $9.89 | 56,300 | — | — |
| 2023-06-09 | $9.90 | $9.90 | 63,200 | — | — |
| 2023-06-08 | $10.26 | $10.26 | 102,300 | — | — |
| 2023-06-07 | $10.00 | $10.00 | 75,900 | — | — |
| 2023-06-06 | $9.25 | $9.25 | 62,100 | — | — |
| 2023-06-05 | $8.51 | $8.51 | 126,000 | — | — |
| 2023-06-02 | $8.75 | $8.75 | 81,800 | — | — |
| 2023-06-01 | $9.42 | $9.42 | 105,500 | — | — |
| 2023-05-31 | $7.75 | $7.75 | 133,800 | — | — |
| 2023-05-30 | $6.93 | $6.93 | 68,100 | — | — |
| 2023-05-26 | $6.49 | $6.49 | 75,900 | — | — |
| 2023-05-25 | $6.53 | $6.53 | 44,100 | — | — |
| 2023-05-24 | $6.50 | $6.50 | 99,600 | — | — |
| 2023-05-23 | $6.97 | $6.97 | 121,600 | — | — |
| 2023-05-22 | $8.20 | $8.20 | 86,600 | — | — |
| 2023-05-19 | $9.70 | $9.70 | 75,800 | — | — |
| 2023-05-18 | $8.95 | $8.95 | 48,500 | — | — |
| 2023-05-17 | $8.66 | $8.66 | 38,300 | — | — |
| 2023-05-16 | $8.41 | $8.41 | 70,800 | — | — |
| 2023-05-15 | $7.98 | $7.98 | 68,200 | — | — |
| 2023-05-12 | $7.78 | $7.78 | 29,500 | — | — |
| 2023-05-11 | $7.43 | $7.43 | 19,200 | — | — |
| 2023-05-10 | $7.20 | $7.20 | 38,800 | — | — |
| 2023-05-09 | $7.82 | $7.82 | 40,300 | — | — |
| 2023-05-08 | $7.24 | $7.24 | 81,100 | — | — |
| 2023-05-05 | $7.98 | $7.98 | 171,400 | — | — |
| 2023-05-04 | $8.03 | $8.03 | 102,400 | — | — |
| 2023-05-03 | $8.80 | $8.80 | 97,500 | — | — |
| 2023-05-02 | $8.94 | $8.94 | 102,000 | — | — |
| 2023-05-01 | $10.45 | $10.45 | 44,400 | — | — |
| 2023-04-28 | $10.98 | $10.98 | 54,100 | — | — |
| 2023-04-27 | $10.60 | $10.60 | 70,600 | — | — |
| 2023-04-26 | $11.01 | $11.01 | 81,800 | — | — |
| 2023-04-25 | $10.14 | $10.14 | 70,300 | — | — |
| 2023-04-24 | $11.52 | $11.52 | 57,300 | — | — |
| 2023-04-21 | $11.43 | $11.43 | 49,600 | — | — |
| 2023-04-20 | $11.81 | $11.81 | 65,800 | — | — |
| 2023-04-19 | $12.93 | $12.93 | 178,700 | — | — |
| 2023-04-18 | $13.36 | $13.36 | 198,200 | — | — |
| 2023-04-17 | $12.19 | $12.19 | 59,200 | — | — |
| 2023-04-14 | $12.58 | $12.58 | 63,400 | — | — |
| 2023-04-13 | $12.35 | $12.35 | 75,500 | — | — |
| 2023-04-12 | $12.46 | $12.46 | 65,100 | — | — |
| 2023-04-11 | $12.26 | $12.26 | 104,600 | — | — |
| 2023-04-10 | $11.59 | $11.59 | 125,000 | — | — |
| 2023-04-06 | $9.78 | $9.78 | 68,500 | — | — |
| 2023-04-05 | $8.36 | $8.36 | 45,500 | — | — |
| 2023-04-04 | $8.27 | $8.27 | 58,200 | — | — |
| 2023-04-03 | $9.24 | $9.24 | 65,700 | — | — |
| 2023-03-31 | $9.71 | $9.71 | 43,100 | — | — |
| 2023-03-30 | $9.96 | $9.96 | 26,000 | — | — |
| 2023-03-29 | $9.72 | $9.72 | 59,000 | — | — |
| 2023-03-28 | $9.38 | $9.38 | 50,000 | — | — |
| 2023-03-27 | $10.13 | $10.13 | 67,700 | — | — |
| 2023-03-24 | $10.37 | $10.37 | 79,600 | — | — |
| 2023-03-23 | $10.38 | $10.38 | 121,400 | — | — |
| 2023-03-22 | $10.24 | $10.24 | 168,600 | — | — |
| 2023-03-21 | $8.76 | $8.76 | 31,200 | — | — |
| 2023-03-20 | $7.86 | $7.86 | 17,500 | — | — |
| 2023-03-17 | $8.07 | $8.07 | 29,100 | — | — |
| 2023-03-16 | $7.88 | $7.88 | 33,000 | — | — |
| 2023-03-15 | $7.77 | $7.77 | 66,900 | — | — |
| 2023-03-14 | $8.45 | $8.45 | 80,300 | — | — |
| 2023-03-13 | $8.00 | $8.00 | 82,400 | — | — |
| 2023-03-10 | $7.53 | $7.53 | 60,300 | — | — |
| 2023-03-09 | $7.14 | $7.14 | 98,400 | — | — |
| 2023-03-08 | $6.77 | $6.77 | 97,300 | — | — |
| 2023-03-07 | $5.51 | $5.51 | 25,100 | — | — |
| 2023-03-06 | $5.19 | $5.19 | 26,300 | — | — |
| 2023-03-03 | $5.09 | $5.09 | 26,100 | — | — |
| 2023-03-02 | $5.01 | $5.01 | 12,300 | — | — |
| 2023-03-01 | $5.10 | $5.10 | 10,300 | — | — |
| 2023-02-28 | $4.89 | $4.89 | 7,300 | — | — |
| 2023-02-27 | $4.80 | $4.80 | 25,900 | — | — |
| 2023-02-24 | $4.69 | $4.69 | 24,300 | — | — |
| 2023-02-23 | $5.27 | $5.27 | 37,600 | — | — |
| 2023-02-22 | $5.12 | $5.12 | 28,300 | — | — |
| 2023-02-21 | $4.69 | $4.69 | 21,300 | — | — |
| 2023-02-17 | $4.59 | $4.59 | 13,200 | — | — |
| 2023-02-16 | $4.33 | $4.33 | 13,800 | — | — |
| 2023-02-15 | $4.25 | $4.25 | 32,600 | — | — |
| 2023-02-14 | $3.89 | $3.89 | 6,700 | — | — |
| 2023-02-13 | $3.93 | $3.93 | 12,900 | — | — |
| 2023-02-10 | $3.78 | $3.78 | 15,300 | — | — |
| 2023-02-09 | $3.81 | $3.81 | 58,600 | — | — |
| 2023-02-08 | $3.93 | $3.93 | 219,900 | — | — |
| 2023-02-07 | $4.09 | $4.09 | 114,500 | — | — |
| 2023-02-06 | $3.88 | $3.88 | 33,800 | — | — |
| 2023-02-03 | $3.97 | $3.97 | 61,500 | — | — |
| 2023-02-02 | $4.18 | $4.18 | 50,500 | — | — |
| 2023-02-01 | $4.17 | $4.17 | 31,700 | — | — |
| 2023-01-31 | $4.19 | $4.19 | 12,000 | — | — |
| 2023-01-30 | $4.35 | $4.35 | 4,400 | — | — |
| 2023-01-27 | $4.45 | $4.45 | 33,500 | — | — |
| 2023-01-26 | $4.41 | $4.41 | 69,200 | — | — |
| 2023-01-25 | $4.61 | $4.61 | 101,300 | — | — |
| 2023-01-24 | $4.28 | $4.28 | 20,200 | — | — |
| 2023-01-23 | $4.18 | $4.18 | 14,700 | — | — |
| 2023-01-20 | $4.34 | $4.34 | 23,700 | — | — |
| 2023-01-19 | $4.08 | $4.08 | 37,800 | — | — |
| 2023-01-18 | $4.05 | $4.05 | 19,100 | — | — |
| 2023-01-17 | $4.23 | $4.23 | 27,800 | — | — |
| 2023-01-13 | $4.43 | $4.43 | 29,600 | — | — |
| 2023-01-12 | $4.82 | $4.82 | 21,800 | — | — |
| 2023-01-11 | $4.50 | $4.50 | 7,900 | — | — |
| 2023-01-10 | $4.48 | $4.48 | 33,500 | — | — |
| 2023-01-09 | $4.42 | $4.42 | 30,300 | — | — |
| 2023-01-06 | $3.94 | $3.94 | 15,100 | — | — |
| 2023-01-05 | $3.97 | $3.97 | 25,200 | — | — |
| 2023-01-04 | $4.01 | $4.01 | 20,400 | — | — |
| 2023-01-03 | $4.01 | $4.01 | 66,200 | — | — |