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
- 2021-09-15 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 | $7.40 | $7.40 | 13,355 | — | — |
| 2023-12-28 | $7.80 | $7.80 | 14,875 | — | — |
| 2023-12-27 | $8.20 | $8.20 | 7,945 | — | — |
| 2023-12-26 | $8.66 | $8.66 | 53,695 | — | — |
| 2023-12-22 | $7.96 | $7.96 | 28,030 | — | — |
| 2023-12-21 | $5.72 | $5.72 | 8,990 | — | — |
| 2023-12-20 | $5.60 | $5.60 | 22,970 | — | — |
| 2023-12-19 | $6.48 | $6.48 | 11,220 | — | — |
| 2023-12-18 | $6.90 | $6.90 | 10,725 | — | — |
| 2023-12-15 | $7.00 | $7.00 | 19,240 | — | — |
| 2023-12-14 | $7.42 | $7.42 | 29,690 | — | — |
| 2023-12-13 | $9.14 | $9.14 | 48,845 | — | — |
| 2023-12-12 | $8.88 | $8.88 | 168,940 | — | — |
| 2023-12-11 | $8.84 | $8.84 | 4,973,815 | — | — |
| 2023-12-08 | $6.00 | $6.00 | 415 | — | — |
| 2023-12-07 | $6.58 | $6.58 | 1,025 | — | — |
| 2023-12-06 | $5.88 | $5.88 | 1,565 | — | — |
| 2023-12-05 | $5.90 | $5.90 | 1,625 | — | — |
| 2023-12-04 | $6.20 | $6.20 | 825 | — | — |
| 2023-12-01 | $6.38 | $6.38 | 1,620 | — | — |
| 2023-11-30 | $6.52 | $6.52 | 5,205 | — | — |
| 2023-11-29 | $7.08 | $7.08 | 37,175 | — | — |
| 2023-11-28 | $6.64 | $6.64 | 1,210 | — | — |
| 2023-11-27 | $6.92 | $6.92 | 1,435 | — | — |
| 2023-11-24 | $6.18 | $6.18 | 975 | — | — |
| 2023-11-22 | $6.00 | $6.00 | 1,015 | — | — |
| 2023-11-21 | $6.44 | $6.44 | 115 | — | — |
| 2023-11-20 | $6.42 | $6.42 | 595 | — | — |
| 2023-11-17 | $6.20 | $6.20 | 1,330 | — | — |
| 2023-11-16 | $6.00 | $6.00 | 2,885 | — | — |
| 2023-11-15 | $6.60 | $6.60 | 905 | — | — |
| 2023-11-14 | $6.52 | $6.52 | 1,485 | — | — |
| 2023-11-13 | $6.20 | $6.20 | 1,225 | — | — |
| 2023-11-10 | $7.42 | $7.42 | 860 | — | — |
| 2023-11-09 | $7.50 | $7.50 | 750 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 200 | — | — |
| 2023-11-07 | $7.14 | $7.14 | 1,150 | — | — |
| 2023-11-06 | $7.38 | $7.38 | 440 | — | — |
| 2023-11-03 | $7.20 | $7.20 | 1,930 | — | — |
| 2023-11-02 | $6.40 | $6.40 | 1,005 | — | — |
| 2023-11-01 | $7.00 | $7.00 | 165 | — | — |
| 2023-10-31 | $7.00 | $7.00 | 670 | — | — |
| 2023-10-30 | $7.12 | $7.12 | 1,115 | — | — |
| 2023-10-27 | $7.04 | $7.04 | 985 | — | — |
| 2023-10-26 | $7.24 | $7.24 | 1,415 | — | — |
| 2023-10-25 | $7.96 | $7.96 | 8,605 | — | — |
| 2023-10-24 | $8.20 | $8.20 | 580 | — | — |
| 2023-10-23 | $8.72 | $8.72 | 245 | — | — |
| 2023-10-20 | $9.40 | $9.40 | 1,085 | — | — |
| 2023-10-19 | $9.40 | $9.40 | 1,285 | — | — |
| 2023-10-18 | $8.40 | $8.40 | 155 | — | — |
| 2023-10-17 | $9.02 | $9.02 | 1,830 | — | — |
| 2023-10-16 | $8.50 | $8.50 | 575 | — | — |
| 2023-10-13 | $8.80 | $8.80 | 1,530 | — | — |
| 2023-10-12 | $8.66 | $8.66 | 1,565 | — | — |
| 2023-10-11 | $8.24 | $8.24 | 695 | — | — |
| 2023-10-10 | $8.48 | $8.48 | 520 | — | — |
| 2023-10-09 | $8.00 | $8.00 | 150 | — | — |
| 2023-10-06 | $8.06 | $8.06 | 490 | — | — |
| 2023-10-05 | $8.48 | $8.48 | 1,700 | — | — |
| 2023-10-04 | $8.06 | $8.06 | 2,240 | — | — |
| 2023-10-03 | $8.80 | $8.80 | 2,375 | — | — |
| 2023-10-02 | $9.50 | $9.50 | 665 | — | — |
| 2023-09-29 | $9.60 | $9.60 | 715 | — | — |
| 2023-09-28 | $9.02 | $9.02 | 570 | — | — |
| 2023-09-27 | $9.60 | $9.60 | 660 | — | — |
| 2023-09-26 | $9.40 | $9.40 | 290 | — | — |
| 2023-09-25 | $8.86 | $8.86 | 600 | — | — |
| 2023-09-22 | $8.84 | $8.84 | 255 | — | — |
| 2023-09-21 | $8.90 | $8.90 | 1,610 | — | — |
| 2023-09-20 | $9.42 | $9.42 | 440 | — | — |
| 2023-09-19 | $8.82 | $8.82 | 420 | — | — |
| 2023-09-18 | $9.20 | $9.20 | 980 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 14,435 | — | — |
| 2023-09-14 | $10.40 | $10.40 | 1,640 | — | — |
| 2023-09-13 | $10.20 | $10.20 | 1,185 | — | — |
| 2023-09-12 | $10.72 | $10.72 | 440 | — | — |
| 2023-09-11 | $10.50 | $10.50 | 1,770 | — | — |
| 2023-09-08 | $10.78 | $10.78 | 6,350 | — | — |
| 2023-09-07 | $12.42 | $12.42 | 280 | — | — |
| 2023-09-06 | $12.40 | $12.40 | 3,895 | — | — |
| 2023-09-05 | $12.16 | $12.16 | 1,700 | — | — |
| 2023-09-01 | $12.20 | $12.20 | 785 | — | — |
| 2023-08-31 | $12.12 | $12.12 | 3,800 | — | — |
| 2023-08-30 | $12.22 | $12.22 | 4,605 | — | — |
| 2023-08-29 | $12.12 | $12.12 | 980 | — | — |
| 2023-08-28 | $12.08 | $12.08 | 930 | — | — |
| 2023-08-25 | $12.10 | $12.10 | 2,105 | — | — |
| 2023-08-24 | $12.18 | $12.18 | 1,265 | — | — |
| 2023-08-23 | $12.00 | $12.00 | 575 | — | — |
| 2023-08-22 | $12.20 | $12.20 | 1,835 | — | — |
| 2023-08-21 | $11.90 | $11.90 | 6,145 | — | — |
| 2023-08-18 | $11.90 | $11.90 | 2,305 | — | — |
| 2023-08-17 | $12.00 | $12.00 | 1,165 | — | — |
| 2023-08-16 | $12.02 | $12.02 | 1,525 | — | — |
| 2023-08-15 | $12.12 | $12.12 | 1,405 | — | — |
| 2023-08-14 | $12.26 | $12.26 | 7,645 | — | — |
| 2023-08-11 | $12.46 | $12.46 | 1,985 | — | — |
| 2023-08-10 | $12.52 | $12.52 | 960 | — | — |
| 2023-08-09 | $12.50 | $12.50 | 7,055 | — | — |
| 2023-08-08 | $11.70 | $11.70 | 3,700 | — | — |
| 2023-08-07 | $11.80 | $11.80 | 1,480 | — | — |
| 2023-08-04 | $11.92 | $11.92 | 1,125 | — | — |
| 2023-08-03 | $11.84 | $11.84 | 4,185 | — | — |
| 2023-08-02 | $11.84 | $11.84 | 1,970 | — | — |
| 2023-08-01 | $12.00 | $12.00 | 21,190 | — | — |
| 2023-07-31 | $11.96 | $11.96 | 2,730 | — | — |
| 2023-07-28 | $12.00 | $12.00 | 5,040 | — | — |
| 2023-07-27 | $11.82 | $11.82 | 12,965 | — | — |
| 2023-07-26 | $11.66 | $11.66 | 8,855 | — | — |
| 2023-07-25 | $12.20 | $12.20 | 5,870 | — | — |
| 2023-07-24 | $12.00 | $12.00 | 12,755 | — | — |
| 2023-07-21 | $12.40 | $12.40 | 24,370 | — | — |
| 2023-07-20 | $11.86 | $11.86 | 262,165 | — | — |
| 2023-07-19 | $9.42 | $9.42 | 3,300 | — | — |
| 2023-07-18 | $9.34 | $9.34 | 4,040 | — | — |
| 2023-07-17 | $9.42 | $9.42 | 4,685 | — | — |
| 2023-07-14 | $9.32 | $9.32 | 4,075 | — | — |
| 2023-07-13 | $9.20 | $9.20 | 4,590 | — | — |
| 2023-07-12 | $9.40 | $9.40 | 7,645 | — | — |
| 2023-07-11 | $9.20 | $9.20 | 5,220 | — | — |
| 2023-07-10 | $9.22 | $9.22 | 10,275 | — | — |
| 2023-07-07 | $9.46 | $9.46 | 9,180 | — | — |
| 2023-07-06 | $10.20 | $10.20 | 4,780 | — | — |
| 2023-07-05 | $9.16 | $9.16 | 10,050 | — | — |
| 2023-07-03 | $9.30 | $9.30 | 5,840 | — | — |
| 2023-06-30 | $9.80 | $9.80 | 22,020 | — | — |
| 2023-06-29 | $9.60 | $9.60 | 57,690 | — | — |
| 2023-06-28 | $8.64 | $8.64 | 6,185 | — | — |
| 2023-06-27 | $9.20 | $9.20 | 3,465 | — | — |
| 2023-06-26 | $9.30 | $9.30 | 1,880 | — | — |
| 2023-06-23 | $9.30 | $9.30 | 7,805 | — | — |
| 2023-06-22 | $8.64 | $8.64 | 2,725 | — | — |
| 2023-06-21 | $9.78 | $9.78 | 2,560 | — | — |
| 2023-06-20 | $9.76 | $9.76 | 3,725 | — | — |
| 2023-06-16 | $9.60 | $9.60 | 7,170 | — | — |
| 2023-06-15 | $9.26 | $9.26 | 3,495 | — | — |
| 2023-06-14 | $9.00 | $9.00 | 6,630 | — | — |
| 2023-06-13 | $9.04 | $9.04 | 6,570 | — | — |
| 2023-06-12 | $9.60 | $9.60 | 6,750 | — | — |
| 2023-06-09 | $9.42 | $9.42 | 1,815 | — | — |
| 2023-06-08 | $9.68 | $9.68 | 8,050 | — | — |
| 2023-06-07 | $9.58 | $9.58 | 7,620 | — | — |
| 2023-06-06 | $9.52 | $9.52 | 38,860 | — | — |
| 2023-06-05 | $10.00 | $10.00 | 66,040 | — | — |
| 2023-06-02 | $8.00 | $8.00 | 4,920 | — | — |
| 2023-06-01 | $7.00 | $7.00 | 490 | — | — |
| 2023-05-31 | $7.00 | $7.00 | 1,570 | — | — |
| 2023-05-30 | $7.80 | $7.80 | 810 | — | — |
| 2023-05-26 | $7.60 | $7.60 | 235 | — | — |
| 2023-05-25 | $7.30 | $7.30 | 545 | — | — |
| 2023-05-24 | $7.60 | $7.60 | 1,365 | — | — |
| 2023-05-23 | $7.38 | $7.38 | 1,270 | — | — |
| 2023-05-22 | $6.80 | $6.80 | 795 | — | — |
| 2023-05-19 | $6.80 | $6.80 | 1,775 | — | — |
| 2023-05-18 | $6.60 | $6.60 | 840 | — | — |
| 2023-05-17 | $6.80 | $6.80 | 175 | — | — |
| 2023-05-16 | $6.80 | $6.80 | 200 | — | — |
| 2023-05-15 | $7.00 | $7.00 | 100 | — | — |
| 2023-05-12 | $7.08 | $7.08 | 1,850 | — | — |
| 2023-05-11 | $7.20 | $7.20 | 1,225 | — | — |
| 2023-05-10 | $7.22 | $7.22 | 1,250 | — | — |
| 2023-05-09 | $7.14 | $7.14 | 565 | — | — |
| 2023-05-08 | $7.10 | $7.10 | 2,035 | — | — |
| 2023-05-05 | $6.60 | $6.60 | 3,600 | — | — |
| 2023-05-04 | $6.20 | $6.20 | 6,375 | — | — |
| 2023-05-03 | $6.92 | $6.92 | 1,035 | — | — |
| 2023-05-02 | $7.20 | $7.20 | 2,725 | — | — |
| 2023-05-01 | $6.64 | $6.64 | 2,745 | — | — |
| 2023-04-28 | $7.00 | $7.00 | 3,890 | — | — |
| 2023-04-27 | $7.00 | $7.00 | 13,205 | — | — |
| 2023-04-26 | $7.48 | $7.48 | 1,770 | — | — |
| 2023-04-25 | $8.02 | $8.02 | 515 | — | — |
| 2023-04-24 | $8.80 | $8.80 | 600 | — | — |
| 2023-04-21 | $8.58 | $8.58 | 2,780 | — | — |
| 2023-04-20 | $8.92 | $8.92 | 2,625 | — | — |
| 2023-04-19 | $8.30 | $8.30 | 765 | — | — |
| 2023-04-18 | $8.36 | $8.36 | 3,465 | — | — |
| 2023-04-17 | $7.64 | $7.64 | 4,490 | — | — |
| 2023-04-14 | $7.80 | $7.80 | 2,345 | — | — |
| 2023-04-13 | $8.00 | $8.00 | 1,160 | — | — |
| 2023-04-12 | $7.88 | $7.88 | 535 | — | — |
| 2023-04-11 | $7.96 | $7.96 | 3,145 | — | — |
| 2023-04-10 | $8.10 | $8.10 | 575 | — | — |
| 2023-04-06 | $8.00 | $8.00 | 6,190 | — | — |
| 2023-04-05 | $7.80 | $7.80 | 6,785 | — | — |
| 2023-04-04 | $8.00 | $8.00 | 2,195 | — | — |
| 2023-04-03 | $8.00 | $8.00 | 8,335 | — | — |
| 2023-03-31 | $7.50 | $7.50 | 5,525 | — | — |
| 2023-03-30 | $7.50 | $7.50 | 2,245 | — | — |
| 2023-03-29 | $7.50 | $7.50 | 1,725 | — | — |
| 2023-03-28 | $7.80 | $7.80 | 3,535 | — | — |
| 2023-03-27 | $8.20 | $8.20 | 830 | — | — |
| 2023-03-24 | $8.00 | $8.00 | 2,675 | — | — |
| 2023-03-23 | $8.60 | $8.60 | 435 | — | — |
| 2023-03-22 | $8.80 | $8.80 | 985 | — | — |
| 2023-03-21 | $8.66 | $8.66 | 585 | — | — |
| 2023-03-20 | $8.44 | $8.44 | 1,770 | — | — |
| 2023-03-17 | $8.60 | $8.60 | 730 | — | — |
| 2023-03-16 | $9.20 | $9.20 | 2,215 | — | — |
| 2023-03-15 | $9.40 | $9.40 | 1,725 | — | — |
| 2023-03-14 | $9.26 | $9.26 | 965 | — | — |
| 2023-03-13 | $9.00 | $9.00 | 1,685 | — | — |
| 2023-03-10 | $9.68 | $9.68 | 2,060 | — | — |
| 2023-03-09 | $9.86 | $9.86 | 635 | — | — |
| 2023-03-08 | $10.20 | $10.20 | 1,110 | — | — |
| 2023-03-07 | $9.82 | $9.82 | 2,725 | — | — |
| 2023-03-06 | $9.80 | $9.80 | 545 | — | — |
| 2023-03-03 | $9.98 | $9.98 | 970 | — | — |
| 2023-03-02 | $9.88 | $9.88 | 7,050 | — | — |
| 2023-03-01 | $9.96 | $9.96 | 1,620 | — | — |
| 2023-02-28 | $9.60 | $9.60 | 740 | — | — |
| 2023-02-27 | $9.80 | $9.80 | 6,015 | — | — |
| 2023-02-24 | $9.82 | $9.82 | 3,605 | — | — |
| 2023-02-23 | $10.00 | $10.00 | 4,095 | — | — |
| 2023-02-22 | $10.60 | $10.60 | 9,680 | — | — |
| 2023-02-21 | $11.30 | $11.30 | 2,510 | — | — |
| 2023-02-17 | $11.74 | $11.74 | 2,340 | — | — |
| 2023-02-16 | $11.52 | $11.52 | 2,830 | — | — |
| 2023-02-15 | $11.22 | $11.22 | 3,600 | — | — |
| 2023-02-14 | $11.60 | $11.60 | 1,205 | — | — |
| 2023-02-13 | $11.60 | $11.60 | 1,730 | — | — |
| 2023-02-10 | $11.70 | $11.70 | 4,265 | — | — |
| 2023-02-09 | $11.70 | $11.70 | 6,280 | — | — |
| 2023-02-08 | $12.74 | $12.74 | 3,615 | — | — |
| 2023-02-07 | $13.42 | $13.42 | 6,205 | — | — |
| 2023-02-06 | $13.96 | $13.96 | 3,585 | — | — |
| 2023-02-03 | $13.56 | $13.56 | 4,990 | — | — |
| 2023-02-02 | $14.52 | $14.52 | 2,265 | — | — |
| 2023-02-01 | $14.20 | $14.20 | 18,000 | — | — |
| 2023-01-31 | $14.06 | $14.06 | 27,645 | — | — |
| 2023-01-30 | $13.22 | $13.22 | 1,610 | — | — |
| 2023-01-27 | $13.94 | $13.94 | 4,370 | — | — |
| 2023-01-26 | $13.98 | $13.98 | 2,600 | — | — |
| 2023-01-25 | $13.90 | $13.90 | 3,625 | — | — |
| 2023-01-24 | $14.62 | $14.62 | 10,255 | — | — |
| 2023-01-23 | $14.00 | $14.00 | 1,315 | — | — |
| 2023-01-20 | $13.70 | $13.70 | 3,140 | — | — |
| 2023-01-19 | $13.80 | $13.80 | 19,230 | — | — |
| 2023-01-18 | $14.40 | $14.40 | 13,750 | — | — |
| 2023-01-17 | $14.40 | $14.40 | 1,690 | — | — |
| 2023-01-13 | $13.94 | $13.94 | 6,150 | — | — |
| 2023-01-12 | $13.14 | $13.14 | 2,710 | — | — |
| 2023-01-11 | $12.70 | $12.70 | 2,885 | — | — |
| 2023-01-10 | $12.80 | $12.80 | 2,400 | — | — |
| 2023-01-09 | $12.00 | $12.00 | 11,245 | — | — |
| 2023-01-06 | $12.94 | $12.94 | 845 | — | — |
| 2023-01-05 | $13.00 | $13.00 | 555 | — | — |
| 2023-01-04 | $13.56 | $13.56 | 2,180 | — | — |
| 2023-01-03 | $12.86 | $12.86 | 4,910 | — | — |