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
- 2022-06-21 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 | $9.26 | $9.26 | 4,500 | — | — |
| 2023-12-28 | $9.34 | $9.34 | 5,400 | — | — |
| 2023-12-27 | $9.26 | $9.26 | 5,700 | — | — |
| 2023-12-26 | $9.39 | $9.38 | 20,700 | — | — |
| 2023-12-22 | $9.30 | $9.30 | 17,200 | — | — |
| 2023-12-21 | $9.06 | $9.06 | 19,400 | — | — |
| 2023-12-20 | $8.93 | $8.93 | 21,000 | — | — |
| 2023-12-19 | $9.02 | $9.02 | 14,000 | — | — |
| 2023-12-18 | $9.02 | $9.02 | 5,600 | — | — |
| 2023-12-15 | $8.90 | $8.90 | 9,100 | — | — |
| 2023-12-14 | $8.98 | $8.98 | 22,900 | — | — |
| 2023-12-13 | $8.62 | $8.62 | 8,900 | — | — |
| 2023-12-12 | $8.88 | $8.88 | 14,600 | — | — |
| 2023-12-11 | $8.66 | $8.66 | 11,400 | — | — |
| 2023-12-08 | $8.88 | $8.88 | 7,200 | — | — |
| 2023-12-07 | $8.62 | $8.62 | 12,500 | — | — |
| 2023-12-06 | $8.85 | $8.85 | 2,000 | — | — |
| 2023-12-05 | $8.66 | $8.66 | 11,500 | — | — |
| 2023-12-04 | $9.04 | $9.04 | 10,100 | — | — |
| 2023-12-01 | $9.14 | $9.14 | 13,800 | — | — |
| 2023-11-30 | $9.28 | $9.28 | 33,800 | — | — |
| 2023-11-29 | $9.21 | $9.21 | 19,800 | — | — |
| 2023-11-28 | $9.18 | $9.18 | 73,400 | — | — |
| 2023-11-27 | $8.98 | $8.98 | 45,500 | — | — |
| 2023-11-24 | $9.25 | $9.25 | 4,900 | — | — |
| 2023-11-22 | $9.30 | $9.30 | 5,400 | — | — |
| 2023-11-21 | $9.61 | $9.61 | 34,700 | — | — |
| 2023-11-20 | $9.94 | $9.94 | 54,100 | — | — |
| 2023-11-17 | $9.54 | $9.54 | 11,500 | — | — |
| 2023-11-16 | $9.83 | $9.83 | 18,800 | — | — |
| 2023-11-15 | $10.08 | $10.08 | 35,700 | — | — |
| 2023-11-14 | $9.90 | $9.90 | 15,300 | — | — |
| 2023-11-13 | $9.85 | $9.85 | 14,300 | — | — |
| 2023-11-10 | $9.77 | $9.77 | 16,100 | — | — |
| 2023-11-09 | $9.57 | $9.57 | 42,200 | — | — |
| 2023-11-08 | $10.40 | $10.40 | 46,300 | — | — |
| 2023-11-07 | $10.13 | $10.13 | 56,300 | — | — |
| 2023-11-06 | $9.37 | $9.37 | 13,800 | — | — |
| 2023-11-03 | $9.08 | $9.08 | 28,200 | — | — |
| 2023-11-02 | $9.00 | $9.00 | 67,500 | — | — |
| 2023-11-01 | $9.40 | $9.40 | 45,900 | — | — |
| 2023-10-31 | $7.92 | $7.92 | 0 | — | — |
| 2023-10-30 | $7.92 | $7.92 | 0 | — | — |
| 2023-10-27 | $7.92 | $7.92 | 4,100 | — | — |
| 2023-10-26 | $8.03 | $8.03 | 31,700 | — | — |
| 2023-10-25 | $7.75 | $7.75 | 5,000 | — | — |
| 2023-10-24 | $7.79 | $7.79 | 7,300 | — | — |
| 2023-10-23 | $7.33 | $7.33 | 26,300 | — | — |
| 2023-10-20 | $7.60 | $7.60 | 7,500 | — | — |
| 2023-10-19 | $7.20 | $7.20 | 48,200 | — | — |
| 2023-10-18 | $8.35 | $8.35 | 5,500 | — | — |
| 2023-10-17 | $8.55 | $8.55 | 6,300 | — | — |
| 2023-10-16 | $8.73 | $8.73 | 2,800 | — | — |
| 2023-10-13 | $8.73 | $8.73 | 13,300 | — | — |
| 2023-10-12 | $8.75 | $8.75 | 10,700 | — | — |
| 2023-10-11 | $8.58 | $8.58 | 8,100 | — | — |
| 2023-10-10 | $8.56 | $8.56 | 11,700 | — | — |
| 2023-10-09 | $8.38 | $8.38 | 23,700 | — | — |
| 2023-10-06 | $8.70 | $8.70 | 5,600 | — | — |
| 2023-10-05 | $8.40 | $8.40 | 12,400 | — | — |
| 2023-10-04 | $9.08 | $9.08 | 6,700 | — | — |
| 2023-10-03 | $8.90 | $8.90 | 26,500 | — | — |
| 2023-10-02 | $9.55 | $9.55 | 27,400 | — | — |
| 2023-09-29 | $9.77 | $9.77 | 1,100 | — | — |
| 2023-09-28 | $9.70 | $9.70 | 6,600 | — | — |
| 2023-09-27 | $9.61 | $9.61 | 26,900 | — | — |
| 2023-09-26 | $9.59 | $9.59 | 16,900 | — | — |
| 2023-09-25 | $9.47 | $9.47 | 9,600 | — | — |
| 2023-09-22 | $9.48 | $9.48 | 11,000 | — | — |
| 2023-09-21 | $9.51 | $9.51 | 13,100 | — | — |
| 2023-09-20 | $9.68 | $9.68 | 7,100 | — | — |
| 2023-09-19 | $9.40 | $9.40 | 44,100 | — | — |
| 2023-09-18 | $9.84 | $9.84 | 31,900 | — | — |
| 2023-09-15 | $10.25 | $10.25 | 30,800 | — | — |
| 2023-09-14 | $10.15 | $10.15 | 39,800 | — | — |
| 2023-09-13 | $9.75 | $9.75 | 74,800 | — | — |
| 2023-09-12 | $9.62 | $9.62 | 62,100 | — | — |
| 2023-09-11 | $9.42 | $9.42 | 74,100 | — | — |
| 2023-09-08 | $8.75 | $8.75 | 66,300 | — | — |
| 2023-09-07 | $8.62 | $8.62 | 60,000 | — | — |
| 2023-09-06 | $7.78 | $7.78 | 7,400 | — | — |
| 2023-09-05 | $7.72 | $7.72 | 26,900 | — | — |
| 2023-09-01 | $7.85 | $7.85 | 29,700 | — | — |
| 2023-08-31 | $7.60 | $7.60 | 24,100 | — | — |
| 2023-08-30 | $7.70 | $7.70 | 27,400 | — | — |
| 2023-08-29 | $7.35 | $7.35 | 9,000 | — | — |
| 2023-08-28 | $7.30 | $7.30 | 5,500 | — | — |
| 2023-08-25 | $7.11 | $7.11 | 16,100 | — | — |
| 2023-08-24 | $7.29 | $7.29 | 11,800 | — | — |
| 2023-08-23 | $7.24 | $7.24 | 11,500 | — | — |
| 2023-08-22 | $7.33 | $7.33 | 13,600 | — | — |
| 2023-08-21 | $7.50 | $7.50 | 17,200 | — | — |
| 2023-08-18 | $7.32 | $7.32 | 24,000 | — | — |
| 2023-08-17 | $7.09 | $7.09 | 22,700 | — | — |
| 2023-08-16 | $6.84 | $6.84 | 6,600 | — | — |
| 2023-08-15 | $6.99 | $6.99 | 6,600 | — | — |
| 2023-08-14 | $6.76 | $6.76 | 1,900 | — | — |
| 2023-08-11 | $6.71 | $6.71 | 11,600 | — | — |
| 2023-08-10 | $7.04 | $7.04 | 6,800 | — | — |
| 2023-08-09 | $6.95 | $6.95 | 2,700 | — | — |
| 2023-08-08 | $6.94 | $6.94 | 6,900 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 8,800 | — | — |
| 2023-08-04 | $7.17 | $7.17 | 6,100 | — | — |
| 2023-08-03 | $6.94 | $6.94 | 10,200 | — | — |
| 2023-08-02 | $6.99 | $6.99 | 11,100 | — | — |
| 2023-08-01 | $7.14 | $7.14 | 18,100 | — | — |
| 2023-07-31 | $7.16 | $7.16 | 23,500 | — | — |
| 2023-07-28 | $7.48 | $7.48 | 13,300 | — | — |
| 2023-07-27 | $7.35 | $7.35 | 10,900 | — | — |
| 2023-07-26 | $7.40 | $7.40 | 3,000 | — | — |
| 2023-07-25 | $7.58 | $7.58 | 7,700 | — | — |
| 2023-07-24 | $7.45 | $7.45 | 7,800 | — | — |
| 2023-07-21 | $7.69 | $7.69 | 23,300 | — | — |
| 2023-07-20 | $7.55 | $7.55 | 36,000 | — | — |
| 2023-07-19 | $7.15 | $7.15 | 23,900 | — | — |
| 2023-07-18 | $7.43 | $7.43 | 37,200 | — | — |
| 2023-07-17 | $7.46 | $7.46 | 9,900 | — | — |
| 2023-07-14 | $7.59 | $7.59 | 31,200 | — | — |
| 2023-07-13 | $7.58 | $7.58 | 18,200 | — | — |
| 2023-07-12 | $7.42 | $7.42 | 27,000 | — | — |
| 2023-07-11 | $7.78 | $7.78 | 23,700 | — | — |
| 2023-07-10 | $7.85 | $7.85 | 29,300 | — | — |
| 2023-07-07 | $7.56 | $7.56 | 13,200 | — | — |
| 2023-07-06 | $7.40 | $7.40 | 20,200 | — | — |
| 2023-07-05 | $7.50 | $7.50 | 16,100 | — | — |
| 2023-07-03 | $7.34 | $7.34 | 11,900 | — | — |
| 2023-06-30 | $7.29 | $7.29 | 19,400 | — | — |
| 2023-06-29 | $6.95 | $6.95 | 18,900 | — | — |
| 2023-06-28 | $7.01 | $7.01 | 42,100 | — | — |
| 2023-06-27 | $7.14 | $7.14 | 8,800 | — | — |
| 2023-06-26 | $7.12 | $7.12 | 75,900 | — | — |
| 2023-06-23 | $7.46 | $7.46 | 51,600 | — | — |
| 2023-06-22 | $7.90 | $7.90 | 65,100 | — | — |
| 2023-06-21 | $8.26 | $8.26 | 66,400 | — | — |
| 2023-06-20 | $8.50 | $8.50 | 135,600 | — | — |
| 2023-06-16 | $7.92 | $7.92 | 104,200 | — | — |
| 2023-06-15 | $7.84 | $7.84 | 267,900 | — | — |
| 2023-06-14 | $8.44 | $8.44 | 877,000 | — | — |
| 2023-06-13 | $13.21 | $13.21 | 14,305,900 | — | — |
| 2023-06-12 | $6.64 | $6.64 | 7,900 | — | — |
| 2023-06-09 | $6.50 | $6.50 | 5,300 | — | — |
| 2023-06-08 | $6.39 | $6.39 | 2,600 | — | — |
| 2023-06-07 | $6.25 | $6.25 | 2,000 | — | — |
| 2023-06-06 | $6.25 | $6.25 | 3,000 | — | — |
| 2023-06-05 | $6.20 | $6.20 | 1,000 | — | — |
| 2023-06-02 | $6.15 | $6.15 | 2,900 | — | — |
| 2023-06-01 | $6.20 | $6.20 | 8,200 | — | — |
| 2023-05-31 | $5.75 | $5.75 | 5,900 | — | — |
| 2023-05-30 | $6.08 | $6.08 | 8,800 | — | — |
| 2023-05-26 | $5.65 | $5.65 | 3,800 | — | — |
| 2023-05-25 | $5.60 | $5.60 | 10,100 | — | — |
| 2023-05-24 | $6.00 | $6.00 | 700 | — | — |
| 2023-05-23 | $5.75 | $5.75 | 3,300 | — | — |
| 2023-05-22 | $6.11 | $6.11 | 18,500 | — | — |
| 2023-05-19 | $6.38 | $6.38 | 1,500 | — | — |
| 2023-05-18 | $6.25 | $6.25 | 10,700 | — | — |
| 2023-05-17 | $6.30 | $6.30 | 4,100 | — | — |
| 2023-05-16 | $6.04 | $6.04 | 7,200 | — | — |
| 2023-05-15 | $6.10 | $6.10 | 2,000 | — | — |
| 2023-05-12 | $6.74 | $6.74 | 3,000 | — | — |
| 2023-05-11 | $6.70 | $6.70 | 27,500 | — | — |
| 2023-05-10 | $7.05 | $7.05 | 4,000 | — | — |
| 2023-05-09 | $6.80 | $6.80 | 5,500 | — | — |
| 2023-05-08 | $7.11 | $7.11 | 4,100 | — | — |
| 2023-05-05 | $7.30 | $7.30 | 2,100 | — | — |
| 2023-05-04 | $7.00 | $7.00 | 15,600 | — | — |
| 2023-05-03 | $6.78 | $6.78 | 11,300 | — | — |
| 2023-05-02 | $7.49 | $7.49 | 0 | — | — |
| 2023-05-01 | $7.49 | $7.49 | 0 | — | — |
| 2023-04-28 | $7.49 | $7.49 | 3,900 | — | — |
| 2023-04-27 | $7.79 | $7.79 | 24,200 | — | — |
| 2023-04-26 | $7.62 | $7.62 | 2,700 | — | — |
| 2023-04-25 | $7.91 | $7.91 | 2,500 | — | — |
| 2023-04-24 | $8.23 | $8.23 | 4,000 | — | — |
| 2023-04-21 | $8.06 | $8.06 | 35,800 | — | — |
| 2023-04-20 | $6.80 | $6.80 | 4,800 | — | — |
| 2023-04-19 | $7.00 | $7.00 | 12,100 | — | — |
| 2023-04-18 | $6.76 | $6.76 | 18,500 | — | — |
| 2023-04-17 | $6.63 | $6.63 | 8,200 | — | — |
| 2023-04-14 | $6.25 | $6.25 | 16,000 | — | — |
| 2023-04-13 | $5.99 | $5.99 | 1,900 | — | — |
| 2023-04-12 | $5.45 | $5.45 | 2,900 | — | — |
| 2023-04-11 | $5.45 | $5.45 | 4,100 | — | — |
| 2023-04-10 | $5.32 | $5.32 | 400 | — | — |
| 2023-04-06 | $5.32 | $5.32 | 1,300 | — | — |
| 2023-04-05 | $5.12 | $5.12 | 2,500 | — | — |
| 2023-04-04 | $5.21 | $5.21 | 2,400 | — | — |
| 2023-04-03 | $5.50 | $5.50 | 3,100 | — | — |
| 2023-03-31 | $5.12 | $5.12 | 400 | — | — |
| 2023-03-30 | $5.68 | $5.68 | 2,200 | — | — |
| 2023-03-29 | $5.40 | $5.40 | 1,900 | — | — |
| 2023-03-28 | $4.99 | $4.99 | 1,800 | — | — |
| 2023-03-27 | $5.06 | $5.06 | 1,200 | — | — |
| 2023-03-24 | $4.71 | $4.71 | 2,500 | — | — |
| 2023-03-23 | $5.03 | $5.03 | 900 | — | — |
| 2023-03-22 | $4.99 | $4.99 | 3,400 | — | — |
| 2023-03-21 | $4.93 | $4.93 | 1,300 | — | — |
| 2023-03-20 | $4.99 | $4.99 | 600 | — | — |
| 2023-03-17 | $4.94 | $4.94 | 2,600 | — | — |
| 2023-03-16 | $4.81 | $4.81 | 6,700 | — | — |
| 2023-03-15 | $5.00 | $5.00 | 7,700 | — | — |
| 2023-03-14 | $5.25 | $5.25 | 3,500 | — | — |
| 2023-03-13 | $5.27 | $5.27 | 7,300 | — | — |
| 2023-03-10 | $5.50 | $5.50 | 1,600 | — | — |
| 2023-03-09 | $5.56 | $5.56 | 2,900 | — | — |
| 2023-03-08 | $5.77 | $5.77 | 6,200 | — | — |
| 2023-03-07 | $5.78 | $5.78 | 1,600 | — | — |
| 2023-03-06 | $5.90 | $5.90 | 6,200 | — | — |
| 2023-03-03 | $5.90 | $5.90 | 1,500 | — | — |
| 2023-03-02 | $5.81 | $5.81 | 3,400 | — | — |
| 2023-03-01 | $6.30 | $6.30 | 6,900 | — | — |
| 2023-02-28 | $5.97 | $5.97 | 3,500 | — | — |
| 2023-02-27 | $6.07 | $6.07 | 4,400 | — | — |
| 2023-02-24 | $5.84 | $5.84 | 10,500 | — | — |
| 2023-02-23 | $6.03 | $6.03 | 10,200 | — | — |
| 2023-02-22 | $6.02 | $6.02 | 1,800 | — | — |
| 2023-02-21 | $6.20 | $6.20 | 4,900 | — | — |
| 2023-02-17 | $6.60 | $6.60 | 12,300 | — | — |
| 2023-02-16 | $6.32 | $6.32 | 18,700 | — | — |
| 2023-02-15 | $6.50 | $6.50 | 20,600 | — | — |
| 2023-02-14 | $6.48 | $6.48 | 10,000 | — | — |
| 2023-02-13 | $6.55 | $6.55 | 4,800 | — | — |
| 2023-02-10 | $6.69 | $6.69 | 4,500 | — | — |
| 2023-02-09 | $6.63 | $6.63 | 12,500 | — | — |
| 2023-02-08 | $6.62 | $6.62 | 10,900 | — | — |
| 2023-02-07 | $6.60 | $6.60 | 52,800 | — | — |
| 2023-02-06 | $6.98 | $6.98 | 66,200 | — | — |
| 2023-02-03 | $6.35 | $6.35 | 13,000 | — | — |
| 2023-02-02 | $6.04 | $6.04 | 5,100 | — | — |
| 2023-02-01 | $6.28 | $6.28 | 2,300 | — | — |
| 2023-01-31 | $6.25 | $6.25 | 1,200 | — | — |
| 2023-01-30 | $6.10 | $6.10 | 1,700 | — | — |
| 2023-01-27 | $6.20 | $6.20 | 4,300 | — | — |
| 2023-01-26 | $6.25 | $6.25 | 3,300 | — | — |
| 2023-01-25 | $6.45 | $6.45 | 900 | — | — |
| 2023-01-24 | $6.40 | $6.40 | 2,000 | — | — |
| 2023-01-23 | $6.25 | $6.25 | 6,500 | — | — |
| 2023-01-20 | $6.35 | $6.35 | 1,700 | — | — |
| 2023-01-19 | $6.00 | $6.00 | 2,400 | — | — |
| 2023-01-18 | $6.65 | $6.65 | 8,400 | — | — |
| 2023-01-17 | $5.72 | $5.72 | 2,100 | — | — |
| 2023-01-13 | $5.77 | $5.77 | 0 | — | — |
| 2023-01-12 | $5.77 | $5.77 | 2,300 | — | — |
| 2023-01-11 | $5.44 | $5.44 | 800 | — | — |
| 2023-01-10 | $5.50 | $5.50 | 2,000 | — | — |
| 2023-01-09 | $5.10 | $5.10 | 700 | — | — |
| 2023-01-06 | $5.10 | $5.10 | 1,500 | — | — |
| 2023-01-05 | $5.00 | $5.00 | 0 | — | — |
| 2023-01-04 | $5.00 | $5.00 | 1,100 | — | — |
| 2023-01-03 | $4.99 | $4.99 | 3,300 | — | — |