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
- 2022-03-25 to 2026-08-28
- 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 | $9.08 | $9.08 | 1,200 | — | — |
| 2023-12-28 | $9.30 | $9.30 | 700 | — | — |
| 2023-12-27 | $9.50 | $9.50 | 3,400 | — | — |
| 2023-12-26 | $9.67 | $9.67 | 500 | — | — |
| 2023-12-22 | $9.81 | $9.81 | 3,100 | — | — |
| 2023-12-21 | $9.50 | $9.50 | 2,900 | — | — |
| 2023-12-20 | $9.37 | $9.37 | 500 | — | — |
| 2023-12-19 | $8.91 | $8.91 | 1,000 | — | — |
| 2023-12-18 | $8.95 | $8.95 | 6,300 | — | — |
| 2023-12-15 | $8.36 | $8.36 | 5,200 | — | — |
| 2023-12-14 | $7.75 | $7.75 | 500 | — | — |
| 2023-12-13 | $7.58 | $7.58 | 3,800 | — | — |
| 2023-12-12 | $7.63 | $7.63 | 4,900 | — | — |
| 2023-12-11 | $7.79 | $7.79 | 0 | — | — |
| 2023-12-08 | $7.79 | $7.79 | 8,100 | — | — |
| 2023-12-07 | $7.40 | $7.40 | 800 | — | — |
| 2023-12-06 | $7.48 | $7.48 | 300 | — | — |
| 2023-12-05 | $7.48 | $7.48 | 5,600 | — | — |
| 2023-12-04 | $7.47 | $7.47 | 8,300 | — | — |
| 2023-12-01 | $7.29 | $7.29 | 16,900 | — | — |
| 2023-11-30 | $7.07 | $7.07 | 4,200 | — | — |
| 2023-11-29 | $7.09 | $7.09 | 10,200 | — | — |
| 2023-11-28 | $6.81 | $6.81 | 23,500 | — | — |
| 2023-11-27 | $6.25 | $6.25 | 1,600 | — | — |
| 2023-11-24 | $6.10 | $6.10 | 0 | — | — |
| 2023-11-22 | $6.10 | $6.10 | 0 | — | — |
| 2023-11-21 | $6.10 | $6.10 | 500 | — | — |
| 2023-11-20 | $6.20 | $6.20 | 100 | — | — |
| 2023-11-17 | $6.10 | $6.10 | 700 | — | — |
| 2023-11-16 | $6.30 | $6.30 | 2,600 | — | — |
| 2023-11-15 | $5.49 | $5.49 | 700 | — | — |
| 2023-11-14 | $6.20 | $6.20 | 2,700 | — | — |
| 2023-11-13 | $6.20 | $6.20 | 4,800 | — | — |
| 2023-11-10 | $6.10 | $6.10 | 0 | — | — |
| 2023-11-09 | $6.10 | $6.10 | 1,000 | — | — |
| 2023-11-08 | $6.35 | $6.35 | 3,700 | — | — |
| 2023-11-07 | $6.30 | $6.30 | 0 | — | — |
| 2023-11-06 | $6.30 | $6.30 | 100 | — | — |
| 2023-11-03 | $6.30 | $6.30 | 2,300 | — | — |
| 2023-11-02 | $6.18 | $6.18 | 1,300 | — | — |
| 2023-11-01 | $6.27 | $6.27 | 4,600 | — | — |
| 2023-10-31 | $6.46 | $6.46 | 6,100 | — | — |
| 2023-10-30 | $6.51 | $6.51 | 1,900 | — | — |
| 2023-10-27 | $6.50 | $6.50 | 3,400 | — | — |
| 2023-10-26 | $6.30 | $6.30 | 1,500 | — | — |
| 2023-10-25 | $5.77 | $5.77 | 1,500 | — | — |
| 2023-10-24 | $5.94 | $5.94 | 0 | — | — |
| 2023-10-23 | $5.94 | $5.94 | 1,400 | — | — |
| 2023-10-20 | $6.36 | $6.36 | 700 | — | — |
| 2023-10-19 | $6.60 | $6.60 | 1,300 | — | — |
| 2023-10-18 | $6.60 | $6.60 | 1,700 | — | — |
| 2023-10-17 | $6.82 | $6.82 | 1,300 | — | — |
| 2023-10-16 | $6.61 | $6.61 | 3,900 | — | — |
| 2023-10-13 | $6.74 | $6.74 | 700 | — | — |
| 2023-10-12 | $6.80 | $6.80 | 7,000 | — | — |
| 2023-10-11 | $6.91 | $6.91 | 5,800 | — | — |
| 2023-10-10 | $7.00 | $7.00 | 5,000 | — | — |
| 2023-10-09 | $6.60 | $6.60 | 1,300 | — | — |
| 2023-10-06 | $6.75 | $6.75 | 0 | — | — |
| 2023-10-05 | $6.75 | $6.75 | 1,000 | — | — |
| 2023-10-04 | $6.78 | $6.78 | 300 | — | — |
| 2023-10-03 | $6.78 | $6.78 | 2,000 | — | — |
| 2023-10-02 | $6.85 | $6.85 | 1,900 | — | — |
| 2023-09-29 | $7.15 | $7.15 | 800 | — | — |
| 2023-09-28 | $7.10 | $7.10 | 1,200 | — | — |
| 2023-09-27 | $7.06 | $7.06 | 1,700 | — | — |
| 2023-09-26 | $7.20 | $7.20 | 5,800 | — | — |
| 2023-09-25 | $7.05 | $7.05 | 600 | — | — |
| 2023-09-22 | $7.01 | $7.01 | 500 | — | — |
| 2023-09-21 | $7.25 | $7.25 | 700 | — | — |
| 2023-09-20 | $7.44 | $7.44 | 1,900 | — | — |
| 2023-09-19 | $7.14 | $7.14 | 4,400 | — | — |
| 2023-09-18 | $7.17 | $7.17 | 800 | — | — |
| 2023-09-15 | $7.22 | $7.22 | 1,000 | — | — |
| 2023-09-14 | $7.35 | $7.35 | 3,000 | — | — |
| 2023-09-13 | $7.40 | $7.40 | 3,000 | — | — |
| 2023-09-12 | $7.20 | $7.20 | 600 | — | — |
| 2023-09-11 | $7.31 | $7.31 | 1,700 | — | — |
| 2023-09-08 | $7.17 | $7.17 | 700 | — | — |
| 2023-09-07 | $7.23 | $7.23 | 1,100 | — | — |
| 2023-09-06 | $7.27 | $7.27 | 1,600 | — | — |
| 2023-09-05 | $7.33 | $7.33 | 8,800 | — | — |
| 2023-09-01 | $7.20 | $7.20 | 6,100 | — | — |
| 2023-08-31 | $7.08 | $7.08 | 7,100 | — | — |
| 2023-08-30 | $6.98 | $6.98 | 5,200 | — | — |
| 2023-08-29 | $7.05 | $7.05 | 5,100 | — | — |
| 2023-08-28 | $7.08 | $7.08 | 7,200 | — | — |
| 2023-08-25 | $6.75 | $6.75 | 3,500 | — | — |
| 2023-08-24 | $6.75 | $6.75 | 8,400 | — | — |
| 2023-08-23 | $7.09 | $7.09 | 3,100 | — | — |
| 2023-08-22 | $7.28 | $7.28 | 2,100 | — | — |
| 2023-08-21 | $7.25 | $7.25 | 1,800 | — | — |
| 2023-08-18 | $7.18 | $7.18 | 6,400 | — | — |
| 2023-08-17 | $6.80 | $6.80 | 2,600 | — | — |
| 2023-08-16 | $6.80 | $6.80 | 10,500 | — | — |
| 2023-08-15 | $6.88 | $6.88 | 4,900 | — | — |
| 2023-08-14 | $6.93 | $6.93 | 2,100 | — | — |
| 2023-08-11 | $6.70 | $6.70 | 4,800 | — | — |
| 2023-08-10 | $6.75 | $6.75 | 9,100 | — | — |
| 2023-08-09 | $7.19 | $7.19 | 2,900 | — | — |
| 2023-08-08 | $6.79 | $6.79 | 14,300 | — | — |
| 2023-08-07 | $6.93 | $6.93 | 3,800 | — | — |
| 2023-08-04 | $6.81 | $6.81 | 3,600 | — | — |
| 2023-08-03 | $6.90 | $6.90 | 12,400 | — | — |
| 2023-08-02 | $6.98 | $6.98 | 8,900 | — | — |
| 2023-08-01 | $6.79 | $6.79 | 5,100 | — | — |
| 2023-07-31 | $6.81 | $6.81 | 17,600 | — | — |
| 2023-07-28 | $6.88 | $6.88 | 21,800 | — | — |
| 2023-07-27 | $6.60 | $6.60 | 18,600 | — | — |
| 2023-07-26 | $6.80 | $6.80 | 4,800 | — | — |
| 2023-07-25 | $6.81 | $6.81 | 10,000 | — | — |
| 2023-07-24 | $6.97 | $6.97 | 900 | — | — |
| 2023-07-21 | $6.64 | $6.64 | 22,600 | — | — |
| 2023-07-20 | $7.15 | $7.15 | 4,500 | — | — |
| 2023-07-19 | $7.69 | $7.69 | 18,600 | — | — |
| 2023-07-18 | $7.20 | $7.20 | 24,000 | — | — |
| 2023-07-17 | $6.91 | $6.91 | 12,300 | — | — |
| 2023-07-14 | $6.91 | $6.91 | 14,300 | — | — |
| 2023-07-13 | $6.83 | $6.83 | 132,000 | — | — |
| 2023-07-12 | $6.60 | $6.60 | 48,300 | — | — |
| 2023-07-11 | $6.20 | $6.20 | 42,400 | — | — |
| 2023-07-10 | $6.51 | $6.51 | 22,000 | — | — |
| 2023-07-07 | $6.64 | $6.64 | 23,800 | — | — |
| 2023-07-06 | $6.96 | $6.96 | 19,600 | — | — |
| 2023-07-05 | $6.70 | $6.70 | 51,800 | — | — |
| 2023-07-03 | $6.32 | $6.32 | 29,200 | — | — |
| 2023-06-30 | $6.45 | $6.45 | 80,900 | — | — |
| 2023-06-29 | $6.20 | $6.20 | 70,500 | — | — |
| 2023-06-28 | $6.28 | $6.28 | 152,800 | — | — |
| 2023-06-27 | $6.41 | $6.41 | 37,400 | — | — |
| 2023-06-26 | $6.45 | $6.45 | 66,200 | — | — |
| 2023-06-23 | $6.84 | $6.84 | 157,900 | — | — |
| 2023-06-22 | $7.48 | $7.48 | 3,477,600 | — | — |
| 2023-06-21 | $7.00 | $7.00 | 1,700 | — | — |
| 2023-06-20 | $7.05 | $7.05 | 9,000 | — | — |
| 2023-06-16 | $7.70 | $7.70 | 1,100 | — | — |
| 2023-06-15 | $7.85 | $7.85 | 2,000 | — | — |
| 2023-06-14 | $8.20 | $8.20 | 500 | — | — |
| 2023-06-13 | $8.15 | $8.15 | 1,400 | — | — |
| 2023-06-12 | $7.98 | $7.98 | 6,800 | — | — |
| 2023-06-09 | $8.00 | $8.00 | 3,900 | — | — |
| 2023-06-08 | $8.00 | $8.00 | 6,500 | — | — |
| 2023-06-07 | $8.20 | $8.20 | 1,900 | — | — |
| 2023-06-06 | $8.30 | $8.30 | 1,200 | — | — |
| 2023-06-05 | $8.77 | $8.77 | 1,100 | — | — |
| 2023-06-02 | $8.51 | $8.51 | 800 | — | — |
| 2023-06-01 | $8.21 | $8.21 | 4,100 | — | — |
| 2023-05-31 | $8.45 | $8.45 | 800 | — | — |
| 2023-05-30 | $8.32 | $8.32 | 9,900 | — | — |
| 2023-05-26 | $8.50 | $8.50 | 2,500 | — | — |
| 2023-05-25 | $8.41 | $8.41 | 2,600 | — | — |
| 2023-05-24 | $10.00 | $10.00 | 1,100 | — | — |
| 2023-05-23 | $9.53 | $9.53 | 400 | — | — |
| 2023-05-22 | $9.05 | $9.05 | 2,700 | — | — |
| 2023-05-19 | $10.00 | $10.00 | 1,600 | — | — |
| 2023-05-18 | $9.45 | $9.45 | 200 | — | — |
| 2023-05-17 | $9.01 | $9.01 | 1,400 | — | — |
| 2023-05-16 | $9.00 | $9.00 | 11,700 | — | — |
| 2023-05-15 | $9.00 | $9.00 | 300 | — | — |
| 2023-05-12 | $9.00 | $9.00 | 9,600 | — | — |
| 2023-05-11 | $8.10 | $8.10 | 1,000 | — | — |
| 2023-05-10 | $8.95 | $8.95 | 2,100 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 1,100 | — | — |
| 2023-05-08 | $7.77 | $7.77 | 400 | — | — |
| 2023-05-05 | $8.12 | $8.12 | 1,200 | — | — |
| 2023-05-04 | $8.00 | $8.00 | 100 | — | — |
| 2023-05-03 | $8.06 | $8.06 | 400 | — | — |
| 2023-05-02 | $7.10 | $7.10 | 300 | — | — |
| 2023-05-01 | $7.10 | $7.10 | 500 | — | — |
| 2023-04-28 | $7.00 | $7.00 | 500 | — | — |
| 2023-04-27 | $6.90 | $6.90 | 0 | — | — |
| 2023-04-26 | $6.90 | $6.90 | 3,500 | — | — |
| 2023-04-25 | $7.00 | $7.00 | 0 | — | — |
| 2023-04-24 | $7.00 | $7.00 | 800 | — | — |
| 2023-04-21 | $7.00 | $7.00 | 400 | — | — |
| 2023-04-20 | $6.54 | $6.54 | 400 | — | — |
| 2023-04-19 | $7.00 | $7.00 | 0 | — | — |
| 2023-04-18 | $7.00 | $7.00 | 3,500 | — | — |
| 2023-04-17 | $6.95 | $6.95 | 1,300 | — | — |
| 2023-04-14 | $7.10 | $7.10 | 1,700 | — | — |
| 2023-04-13 | $7.20 | $7.20 | 2,100 | — | — |
| 2023-04-12 | $7.11 | $7.11 | 1,200 | — | — |
| 2023-04-11 | $8.13 | $8.13 | 300 | — | — |
| 2023-04-10 | $7.57 | $7.57 | 0 | — | — |
| 2023-04-06 | $7.57 | $7.57 | 400 | — | — |
| 2023-04-05 | $8.23 | $8.23 | 300 | — | — |
| 2023-04-04 | $8.23 | $8.23 | 2,100 | — | — |
| 2023-04-03 | $7.77 | $7.77 | 900 | — | — |
| 2023-03-31 | $6.48 | $6.48 | 1,800 | — | — |
| 2023-03-30 | $7.75 | $7.75 | 2,100 | — | — |
| 2023-03-29 | $7.39 | $7.39 | 200 | — | — |
| 2023-03-28 | $7.00 | $7.00 | 11,500 | — | — |
| 2023-03-27 | $7.19 | $7.19 | 900 | — | — |
| 2023-03-24 | $7.20 | $7.20 | 5,100 | — | — |
| 2023-03-23 | $7.15 | $7.15 | 1,700 | — | — |
| 2023-03-22 | $7.49 | $7.49 | 3,400 | — | — |
| 2023-03-21 | $7.94 | $7.94 | 100 | — | — |
| 2023-03-20 | $7.94 | $7.94 | 2,300 | — | — |
| 2023-03-17 | $8.60 | $8.60 | 3,200 | — | — |
| 2023-03-16 | $8.70 | $8.70 | 3,600 | — | — |
| 2023-03-15 | $9.25 | $9.25 | 700 | — | — |
| 2023-03-14 | $9.50 | $9.50 | 1,200 | — | — |
| 2023-03-13 | $10.30 | $10.30 | 0 | — | — |
| 2023-03-10 | $10.30 | $10.30 | 3,800 | — | — |
| 2023-03-09 | $11.29 | $11.29 | 3,100 | — | — |
| 2023-03-08 | $10.75 | $10.75 | 4,400 | — | — |
| 2023-03-07 | $9.80 | $9.80 | 4,000 | — | — |
| 2023-03-06 | $9.63 | $9.63 | 7,600 | — | — |
| 2023-03-03 | $8.90 | $8.90 | 3,300 | — | — |
| 2023-03-02 | $8.45 | $8.45 | 13,000 | — | — |
| 2023-03-01 | $8.60 | $8.60 | 500 | — | — |
| 2023-02-28 | $8.41 | $8.41 | 600 | — | — |
| 2023-02-27 | $8.35 | $8.35 | 8,600 | — | — |
| 2023-02-24 | $10.05 | $10.05 | 1,400 | — | — |
| 2023-02-23 | $10.40 | $10.40 | 300 | — | — |
| 2023-02-22 | $10.40 | $10.40 | 1,100 | — | — |
| 2023-02-21 | $10.85 | $10.85 | 3,100 | — | — |
| 2023-02-17 | $11.50 | $11.50 | 900 | — | — |
| 2023-02-16 | $11.41 | $11.41 | 3,800 | — | — |
| 2023-02-15 | $11.73 | $11.73 | 2,500 | — | — |
| 2023-02-14 | $12.00 | $12.00 | 4,100 | — | — |
| 2023-02-13 | $12.22 | $12.22 | 2,900 | — | — |
| 2023-02-10 | $11.22 | $11.22 | 2,400 | — | — |
| 2023-02-09 | $11.20 | $11.20 | 1,300 | — | — |
| 2023-02-08 | $11.41 | $11.41 | 1,200 | — | — |
| 2023-02-07 | $11.39 | $11.39 | 2,400 | — | — |
| 2023-02-06 | $11.01 | $11.01 | 1,500 | — | — |
| 2023-02-03 | $11.01 | $11.01 | 5,000 | — | — |
| 2023-02-02 | $11.42 | $11.42 | 4,500 | — | — |
| 2023-02-01 | $11.79 | $11.79 | 6,900 | — | — |
| 2023-01-31 | $10.60 | $10.60 | 12,500 | — | — |
| 2023-01-30 | $10.56 | $10.56 | 1,600 | — | — |
| 2023-01-27 | $10.10 | $10.10 | 7,500 | — | — |
| 2023-01-26 | $10.45 | $10.45 | 2,000 | — | — |
| 2023-01-25 | $9.60 | $9.60 | 1,800 | — | — |
| 2023-01-24 | $9.35 | $9.35 | 400 | — | — |
| 2023-01-23 | $9.52 | $9.52 | 4,000 | — | — |
| 2023-01-20 | $9.40 | $9.40 | 8,100 | — | — |
| 2023-01-19 | $9.30 | $9.30 | 11,100 | — | — |
| 2023-01-18 | $8.98 | $8.98 | 4,500 | — | — |
| 2023-01-17 | $8.97 | $8.97 | 14,500 | — | — |
| 2023-01-13 | $8.55 | $8.55 | 17,300 | — | — |
| 2023-01-12 | $7.90 | $7.90 | 5,600 | — | — |
| 2023-01-11 | $7.75 | $7.75 | 4,600 | — | — |
| 2023-01-10 | $8.05 | $8.05 | 44,400 | — | — |
| 2023-01-09 | $6.74 | $6.74 | 23,200 | — | — |
| 2023-01-06 | $6.29 | $6.29 | 3,400 | — | — |
| 2023-01-05 | $6.30 | $6.30 | 1,800 | — | — |
| 2023-01-04 | $6.44 | $6.44 | 900 | — | — |
| 2023-01-03 | $7.00 | $7.00 | 4,700 | — | — |