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
- 2017-04-26 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 | $11.12 | $11.12 | 17,175 | — | — |
| 2023-12-28 | $10.82 | $10.82 | 46,050 | — | — |
| 2023-12-27 | $11.04 | $11.04 | 13,600 | — | — |
| 2023-12-26 | $11.36 | $11.36 | 8,375 | — | — |
| 2023-12-22 | $11.28 | $11.28 | 17,825 | — | — |
| 2023-12-21 | $11.36 | $11.36 | 12,950 | — | — |
| 2023-12-20 | $10.68 | $10.68 | 18,775 | — | — |
| 2023-12-19 | $10.83 | $10.83 | 25,200 | — | — |
| 2023-12-18 | $11.00 | $11.00 | 32,175 | — | — |
| 2023-12-15 | $10.96 | $10.96 | 35,025 | — | — |
| 2023-12-14 | $12.04 | $12.04 | 28,850 | — | — |
| 2023-12-13 | $11.16 | $11.16 | 20,325 | — | — |
| 2023-12-12 | $11.28 | $11.28 | 25,725 | — | — |
| 2023-12-11 | $11.38 | $11.38 | 12,950 | — | — |
| 2023-12-08 | $11.42 | $11.42 | 15,725 | — | — |
| 2023-12-07 | $11.05 | $11.05 | 11,050 | — | — |
| 2023-12-06 | $11.20 | $11.20 | 19,925 | — | — |
| 2023-12-05 | $11.44 | $11.44 | 8,575 | — | — |
| 2023-12-04 | $12.14 | $12.14 | 26,400 | — | — |
| 2023-12-01 | $11.49 | $11.49 | 5,950 | — | — |
| 2023-11-30 | $11.40 | $11.40 | 14,275 | — | — |
| 2023-11-29 | $10.60 | $10.60 | 10,950 | — | — |
| 2023-11-28 | $11.36 | $11.36 | 7,025 | — | — |
| 2023-11-27 | $11.76 | $11.76 | 7,875 | — | — |
| 2023-11-24 | $11.92 | $11.92 | 7,175 | — | — |
| 2023-11-22 | $11.92 | $11.92 | 8,375 | — | — |
| 2023-11-21 | $12.00 | $12.00 | 24,325 | — | — |
| 2023-11-20 | $12.12 | $12.12 | 28,225 | — | — |
| 2023-11-17 | $11.68 | $11.68 | 24,700 | — | — |
| 2023-11-16 | $11.88 | $11.88 | 12,250 | — | — |
| 2023-11-15 | $11.48 | $11.48 | 11,850 | — | — |
| 2023-11-14 | $11.44 | $11.44 | 32,325 | — | — |
| 2023-11-13 | $10.56 | $10.56 | 18,075 | — | — |
| 2023-11-10 | $10.00 | $10.00 | 23,175 | — | — |
| 2023-11-09 | $10.16 | $10.16 | 17,900 | — | — |
| 2023-11-08 | $10.11 | $10.11 | 26,075 | — | — |
| 2023-11-07 | $10.48 | $10.48 | 9,400 | — | — |
| 2023-11-06 | $10.49 | $10.49 | 24,125 | — | — |
| 2023-11-03 | $10.92 | $10.92 | 6,425 | — | — |
| 2023-11-02 | $11.24 | $11.24 | 8,700 | — | — |
| 2023-11-01 | $11.60 | $11.60 | 10,350 | — | — |
| 2023-10-31 | $11.08 | $11.08 | 12,600 | — | — |
| 2023-10-30 | $10.36 | $10.36 | 7,975 | — | — |
| 2023-10-27 | $10.40 | $10.40 | 21,225 | — | — |
| 2023-10-26 | $10.76 | $10.76 | 4,825 | — | — |
| 2023-10-25 | $11.16 | $11.16 | 7,750 | — | — |
| 2023-10-24 | $11.36 | $11.36 | 9,350 | — | — |
| 2023-10-23 | $11.20 | $11.20 | 6,850 | — | — |
| 2023-10-20 | $11.12 | $11.12 | 13,000 | — | — |
| 2023-10-19 | $11.16 | $11.16 | 17,900 | — | — |
| 2023-10-18 | $10.96 | $10.96 | 8,050 | — | — |
| 2023-10-17 | $11.24 | $11.24 | 7,800 | — | — |
| 2023-10-16 | $10.84 | $10.84 | 13,475 | — | — |
| 2023-10-13 | $10.68 | $10.68 | 7,950 | — | — |
| 2023-10-12 | $10.81 | $10.81 | 20,300 | — | — |
| 2023-10-11 | $10.80 | $10.80 | 10,700 | — | — |
| 2023-10-10 | $11.28 | $11.28 | 22,000 | — | — |
| 2023-10-09 | $11.08 | $11.08 | 8,025 | — | — |
| 2023-10-06 | $10.86 | $10.86 | 16,425 | — | — |
| 2023-10-05 | $11.36 | $11.36 | 15,975 | — | — |
| 2023-10-04 | $11.24 | $11.24 | 31,175 | — | — |
| 2023-10-03 | $11.94 | $11.94 | 27,300 | — | — |
| 2023-10-02 | $12.56 | $12.56 | 9,975 | — | — |
| 2023-09-29 | $13.36 | $13.36 | 17,925 | — | — |
| 2023-09-28 | $13.08 | $13.08 | 26,775 | — | — |
| 2023-09-27 | $12.30 | $12.30 | 88,650 | — | — |
| 2023-09-26 | $14.18 | $14.18 | 7,725 | — | — |
| 2023-09-25 | $14.72 | $14.72 | 17,775 | — | — |
| 2023-09-22 | $13.28 | $13.28 | 10,925 | — | — |
| 2023-09-21 | $12.25 | $12.25 | 12,675 | — | — |
| 2023-09-20 | $12.80 | $12.80 | 2,725 | — | — |
| 2023-09-19 | $12.48 | $12.48 | 7,000 | — | — |
| 2023-09-18 | $12.48 | $12.48 | 7,300 | — | — |
| 2023-09-15 | $12.81 | $12.81 | 16,100 | — | — |
| 2023-09-14 | $13.00 | $13.00 | 26,875 | — | — |
| 2023-09-13 | $12.80 | $12.80 | 17,050 | — | — |
| 2023-09-12 | $12.00 | $12.00 | 12,350 | — | — |
| 2023-09-11 | $11.60 | $11.60 | 24,975 | — | — |
| 2023-09-08 | $11.00 | $11.00 | 6,175 | — | — |
| 2023-09-07 | $10.84 | $10.84 | 6,950 | — | — |
| 2023-09-06 | $11.08 | $11.08 | 17,825 | — | — |
| 2023-09-05 | $11.16 | $11.16 | 23,300 | — | — |
| 2023-09-01 | $10.64 | $10.64 | 9,075 | — | — |
| 2023-08-31 | $10.60 | $10.60 | 12,600 | — | — |
| 2023-08-30 | $10.56 | $10.56 | 7,775 | — | — |
| 2023-08-29 | $10.25 | $10.25 | 17,075 | — | — |
| 2023-08-28 | $10.44 | $10.44 | 20,300 | — | — |
| 2023-08-25 | $10.28 | $10.28 | 17,475 | — | — |
| 2023-08-24 | $9.60 | $9.60 | 13,300 | — | — |
| 2023-08-23 | $9.60 | $9.60 | 9,575 | — | — |
| 2023-08-22 | $9.32 | $9.32 | 12,800 | — | — |
| 2023-08-21 | $9.16 | $9.16 | 30,875 | — | — |
| 2023-08-18 | $8.39 | $8.39 | 6,200 | — | — |
| 2023-08-17 | $7.95 | $7.95 | 3,350 | — | — |
| 2023-08-16 | $8.00 | $8.00 | 4,300 | — | — |
| 2023-08-15 | $8.00 | $8.00 | 9,400 | — | — |
| 2023-08-14 | $8.44 | $8.44 | 23,150 | — | — |
| 2023-08-11 | $8.24 | $8.24 | 2,775 | — | — |
| 2023-08-10 | $8.16 | $8.16 | 1,700 | — | — |
| 2023-08-09 | $8.40 | $8.40 | 2,100 | — | — |
| 2023-08-08 | $8.36 | $8.36 | 8,675 | — | — |
| 2023-08-07 | $8.40 | $8.40 | 3,200 | — | — |
| 2023-08-04 | $8.04 | $8.04 | 2,450 | — | — |
| 2023-08-03 | $7.92 | $7.92 | 2,500 | — | — |
| 2023-08-02 | $7.96 | $7.96 | 3,700 | — | — |
| 2023-08-01 | $7.72 | $7.72 | 3,225 | — | — |
| 2023-07-31 | $7.76 | $7.76 | 11,625 | — | — |
| 2023-07-28 | $7.76 | $7.76 | 3,125 | — | — |
| 2023-07-27 | $7.68 | $7.68 | 4,400 | — | — |
| 2023-07-26 | $7.88 | $7.88 | 14,500 | — | — |
| 2023-07-25 | $8.20 | $8.20 | 8,175 | — | — |
| 2023-07-24 | $7.80 | $7.80 | 1,900 | — | — |
| 2023-07-21 | $7.83 | $7.83 | 700 | — | — |
| 2023-07-20 | $7.82 | $7.82 | 3,950 | — | — |
| 2023-07-19 | $8.00 | $8.00 | 7,025 | — | — |
| 2023-07-18 | $7.96 | $7.96 | 4,200 | — | — |
| 2023-07-17 | $8.00 | $8.00 | 5,700 | — | — |
| 2023-07-14 | $7.82 | $7.82 | 3,175 | — | — |
| 2023-07-13 | $8.04 | $8.04 | 4,850 | — | — |
| 2023-07-12 | $7.76 | $7.76 | 1,475 | — | — |
| 2023-07-11 | $7.61 | $7.61 | 2,275 | — | — |
| 2023-07-10 | $7.44 | $7.44 | 5,750 | — | — |
| 2023-07-07 | $7.28 | $7.28 | 3,875 | — | — |
| 2023-07-06 | $7.28 | $7.28 | 13,425 | — | — |
| 2023-07-05 | $7.52 | $7.52 | 16,725 | — | — |
| 2023-07-03 | $8.08 | $8.08 | 9,925 | — | — |
| 2023-06-30 | $7.80 | $7.80 | 8,275 | — | — |
| 2023-06-29 | $7.76 | $7.76 | 2,575 | — | — |
| 2023-06-28 | $7.91 | $7.91 | 1,625 | — | — |
| 2023-06-27 | $7.88 | $7.88 | 3,550 | — | — |
| 2023-06-26 | $8.04 | $8.04 | 3,025 | — | — |
| 2023-06-23 | $8.00 | $8.00 | 4,075 | — | — |
| 2023-06-22 | $8.24 | $8.24 | 3,275 | — | — |
| 2023-06-21 | $8.48 | $8.48 | 3,675 | — | — |
| 2023-06-20 | $8.76 | $8.76 | 3,375 | — | — |
| 2023-06-16 | $9.04 | $9.04 | 3,900 | — | — |
| 2023-06-15 | $8.92 | $8.92 | 2,700 | — | — |
| 2023-06-14 | $8.76 | $8.76 | 9,950 | — | — |
| 2023-06-13 | $9.18 | $9.18 | 9,150 | — | — |
| 2023-06-12 | $9.41 | $9.41 | 7,525 | — | — |
| 2023-06-09 | $9.04 | $9.04 | 3,875 | — | — |
| 2023-06-08 | $9.08 | $9.08 | 10,300 | — | — |
| 2023-06-07 | $8.56 | $8.56 | 7,075 | — | — |
| 2023-06-06 | $8.70 | $8.70 | 2,450 | — | — |
| 2023-06-05 | $8.80 | $8.80 | 14,750 | — | — |
| 2023-06-02 | $8.52 | $8.52 | 9,725 | — | — |
| 2023-06-01 | $8.44 | $8.44 | 12,850 | — | — |
| 2023-05-31 | $7.68 | $7.68 | 4,125 | — | — |
| 2023-05-30 | $7.24 | $7.24 | 10,050 | — | — |
| 2023-05-26 | $7.40 | $7.40 | 7,600 | — | — |
| 2023-05-25 | $7.47 | $7.47 | 1,500 | — | — |
| 2023-05-24 | $7.52 | $7.52 | 3,125 | — | — |
| 2023-05-23 | $7.64 | $7.64 | 4,500 | — | — |
| 2023-05-22 | $7.52 | $7.52 | 6,525 | — | — |
| 2023-05-19 | $7.32 | $7.32 | 6,025 | — | — |
| 2023-05-18 | $7.24 | $7.24 | 1,600 | — | — |
| 2023-05-17 | $7.44 | $7.44 | 7,075 | — | — |
| 2023-05-16 | $7.28 | $7.28 | 9,850 | — | — |
| 2023-05-15 | $7.84 | $7.84 | 7,675 | — | — |
| 2023-05-12 | $7.94 | $7.94 | 2,675 | — | — |
| 2023-05-11 | $7.80 | $7.80 | 6,700 | — | — |
| 2023-05-10 | $8.12 | $8.12 | 3,425 | — | — |
| 2023-05-09 | $8.20 | $8.20 | 11,925 | — | — |
| 2023-05-08 | $7.64 | $7.64 | 3,600 | — | — |
| 2023-05-05 | $7.56 | $7.56 | 6,350 | — | — |
| 2023-05-04 | $7.16 | $7.16 | 1,575 | — | — |
| 2023-05-03 | $7.08 | $7.08 | 9,650 | — | — |
| 2023-05-02 | $7.52 | $7.52 | 1,175 | — | — |
| 2023-05-01 | $7.36 | $7.36 | 5,950 | — | — |
| 2023-04-28 | $7.52 | $7.52 | 5,350 | — | — |
| 2023-04-27 | $7.20 | $7.20 | 3,550 | — | — |
| 2023-04-26 | $7.08 | $7.08 | 4,950 | — | — |
| 2023-04-25 | $6.96 | $6.96 | 5,175 | — | — |
| 2023-04-24 | $6.92 | $6.92 | 3,825 | — | — |
| 2023-04-21 | $6.96 | $6.96 | 20,975 | — | — |
| 2023-04-20 | $7.44 | $7.44 | 5,050 | — | — |
| 2023-04-19 | $7.38 | $7.38 | 2,200 | — | — |
| 2023-04-18 | $7.28 | $7.28 | 4,425 | — | — |
| 2023-04-17 | $7.44 | $7.44 | 2,800 | — | — |
| 2023-04-14 | $7.72 | $7.72 | 7,800 | — | — |
| 2023-04-13 | $8.18 | $8.18 | 4,875 | — | — |
| 2023-04-12 | $7.71 | $7.71 | 1,075 | — | — |
| 2023-04-11 | $7.80 | $7.80 | 9,400 | — | — |
| 2023-04-10 | $7.84 | $7.84 | 10,575 | — | — |
| 2023-04-06 | $7.96 | $7.96 | 8,575 | — | — |
| 2023-04-05 | $8.07 | $8.07 | 3,150 | — | — |
| 2023-04-04 | $8.24 | $8.24 | 5,800 | — | — |
| 2023-04-03 | $8.80 | $8.80 | 3,625 | — | — |
| 2023-03-31 | $9.36 | $9.36 | 5,175 | — | — |
| 2023-03-30 | $8.60 | $8.60 | 4,425 | — | — |
| 2023-03-29 | $8.24 | $8.24 | 2,975 | — | — |
| 2023-03-28 | $7.64 | $7.64 | 3,925 | — | — |
| 2023-03-27 | $7.08 | $7.08 | 7,350 | — | — |
| 2023-03-24 | $7.20 | $7.20 | 5,375 | — | — |
| 2023-03-23 | $7.32 | $7.32 | 5,000 | — | — |
| 2023-03-22 | $7.52 | $7.52 | 3,675 | — | — |
| 2023-03-21 | $7.56 | $7.56 | 4,000 | — | — |
| 2023-03-20 | $7.44 | $7.44 | 10,475 | — | — |
| 2023-03-17 | $7.54 | $7.54 | 4,500 | — | — |
| 2023-03-16 | $7.20 | $7.20 | 6,750 | — | — |
| 2023-03-15 | $7.12 | $7.12 | 19,725 | — | — |
| 2023-03-14 | $7.26 | $7.26 | 12,725 | — | — |
| 2023-03-13 | $7.40 | $7.40 | 7,375 | — | — |
| 2023-03-10 | $7.40 | $7.40 | 15,425 | — | — |
| 2023-03-09 | $7.58 | $7.58 | 13,475 | — | — |
| 2023-03-08 | $7.60 | $7.60 | 48,350 | — | — |
| 2023-03-07 | $8.20 | $8.20 | 11,550 | — | — |
| 2023-03-06 | $8.72 | $8.72 | 4,225 | — | — |
| 2023-03-03 | $9.06 | $9.06 | 4,850 | — | — |
| 2023-03-02 | $9.08 | $9.08 | 1,175 | — | — |
| 2023-03-01 | $9.11 | $9.11 | 3,575 | — | — |
| 2023-02-28 | $8.96 | $8.96 | 5,800 | — | — |
| 2023-02-27 | $8.88 | $8.88 | 6,475 | — | — |
| 2023-02-24 | $8.68 | $8.68 | 19,100 | — | — |
| 2023-02-23 | $9.04 | $9.04 | 6,450 | — | — |
| 2023-02-22 | $8.65 | $8.65 | 2,000 | — | — |
| 2023-02-21 | $8.88 | $8.88 | 9,825 | — | — |
| 2023-02-17 | $9.08 | $9.08 | 5,375 | — | — |
| 2023-02-16 | $9.21 | $9.21 | 10,800 | — | — |
| 2023-02-15 | $9.32 | $9.32 | 2,975 | — | — |
| 2023-02-14 | $9.44 | $9.44 | 7,975 | — | — |
| 2023-02-13 | $9.32 | $9.32 | 4,250 | — | — |
| 2023-02-10 | $9.28 | $9.28 | 5,475 | — | — |
| 2023-02-09 | $9.12 | $9.12 | 16,325 | — | — |
| 2023-02-08 | $9.20 | $9.20 | 5,275 | — | — |
| 2023-02-07 | $9.40 | $9.40 | 5,900 | — | — |
| 2023-02-06 | $8.92 | $8.92 | 17,200 | — | — |
| 2023-02-03 | $9.36 | $9.36 | 9,275 | — | — |
| 2023-02-02 | $9.88 | $9.88 | 16,350 | — | — |
| 2023-02-01 | $10.04 | $10.04 | 8,700 | — | — |
| 2023-01-31 | $9.36 | $9.36 | 12,600 | — | — |
| 2023-01-30 | $9.64 | $9.64 | 21,200 | — | — |
| 2023-01-27 | $9.32 | $9.32 | 31,900 | — | — |
| 2023-01-26 | $9.36 | $9.36 | 23,025 | — | — |
| 2023-01-25 | $9.08 | $9.08 | 34,050 | — | — |
| 2023-01-24 | $9.00 | $9.00 | 10,000 | — | — |
| 2023-01-23 | $9.04 | $9.04 | 19,325 | — | — |
| 2023-01-20 | $8.91 | $8.91 | 8,650 | — | — |
| 2023-01-19 | $8.60 | $8.60 | 17,500 | — | — |
| 2023-01-18 | $8.79 | $8.79 | 8,900 | — | — |
| 2023-01-17 | $8.95 | $8.95 | 10,200 | — | — |
| 2023-01-13 | $8.93 | $8.93 | 11,450 | — | — |
| 2023-01-12 | $9.00 | $9.00 | 10,350 | — | — |
| 2023-01-11 | $9.00 | $9.00 | 8,950 | — | — |
| 2023-01-10 | $9.05 | $9.05 | 13,125 | — | — |
| 2023-01-09 | $9.12 | $9.12 | 20,850 | — | — |
| 2023-01-06 | $8.64 | $8.64 | 11,300 | — | — |
| 2023-01-05 | $8.16 | $8.16 | 16,675 | — | — |
| 2023-01-04 | $8.24 | $8.24 | 8,525 | — | — |
| 2023-01-03 | $8.24 | $8.24 | 7,375 | — | — |