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
- 2019-01-09 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 | $8.00 | $8.00 | 96,550 | — | — |
| 2023-12-28 | $8.00 | $8.00 | 23,863 | — | — |
| 2023-12-27 | $7.60 | $7.60 | 13,100 | — | — |
| 2023-12-26 | $7.60 | $7.60 | 3,300 | — | — |
| 2023-12-22 | $7.08 | $7.08 | 3,838 | — | — |
| 2023-12-21 | $7.12 | $7.12 | 1,850 | — | — |
| 2023-12-20 | $7.44 | $7.44 | 29,375 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 10,550 | — | — |
| 2023-12-18 | $5.95 | $5.95 | 28,538 | — | — |
| 2023-12-15 | $7.02 | $7.02 | 3,200 | — | — |
| 2023-12-14 | $6.82 | $6.82 | 3,475 | — | — |
| 2023-12-13 | $6.72 | $6.72 | 4,113 | — | — |
| 2023-12-12 | $7.06 | $7.06 | 8,725 | — | — |
| 2023-12-11 | $7.44 | $7.44 | 14,963 | — | — |
| 2023-12-08 | $8.40 | $8.40 | 6,488 | — | — |
| 2023-12-07 | $8.40 | $8.40 | 5,813 | — | — |
| 2023-12-06 | $8.48 | $8.48 | 5,688 | — | — |
| 2023-12-05 | $8.72 | $8.72 | 7,488 | — | — |
| 2023-12-04 | $8.40 | $8.40 | 8,338 | — | — |
| 2023-12-01 | $8.24 | $8.24 | 8,850 | — | — |
| 2023-11-30 | $9.20 | $9.20 | 18,763 | — | — |
| 2023-11-29 | $10.08 | $10.08 | 35,963 | — | — |
| 2023-11-28 | $10.96 | $10.96 | 29,863 | — | — |
| 2023-11-27 | $11.20 | $11.20 | 150,063 | — | — |
| 2023-11-24 | $11.04 | $11.04 | 760,888 | — | — |
| 2023-11-22 | $7.84 | $7.84 | 5,525 | — | — |
| 2023-11-21 | $7.93 | $7.93 | 1,075 | — | — |
| 2023-11-20 | $7.92 | $7.92 | 7,975 | — | — |
| 2023-11-17 | $8.24 | $8.24 | 24,263 | — | — |
| 2023-11-16 | $8.04 | $8.04 | 12,050 | — | — |
| 2023-11-15 | $8.32 | $8.32 | 14,100 | — | — |
| 2023-11-14 | $8.56 | $8.56 | 6,963 | — | — |
| 2023-11-13 | $8.40 | $8.40 | 14,713 | — | — |
| 2023-11-10 | $8.08 | $8.08 | 21,350 | — | — |
| 2023-11-09 | $9.28 | $9.28 | 15,600 | — | — |
| 2023-11-08 | $9.36 | $9.36 | 28,750 | — | — |
| 2023-11-07 | $9.76 | $9.76 | 10,988 | — | — |
| 2023-11-06 | $9.36 | $9.36 | 39,425 | — | — |
| 2023-11-03 | $9.20 | $9.20 | 79,363 | — | — |
| 2023-11-02 | $8.10 | $8.10 | 23,875 | — | — |
| 2023-11-01 | $8.24 | $8.24 | 30,713 | — | — |
| 2023-10-31 | $8.64 | $8.64 | 84,313 | — | — |
| 2023-10-30 | $8.64 | $8.64 | 64,700 | — | — |
| 2023-10-27 | $8.48 | $8.48 | 38,950 | — | — |
| 2023-10-26 | $8.32 | $8.32 | 77,025 | — | — |
| 2023-10-25 | $8.32 | $8.32 | 160,163 | — | — |
| 2023-10-24 | $8.16 | $8.16 | 184,913 | — | — |
| 2023-10-23 | $8.96 | $8.96 | 407,088 | — | — |
| 2023-10-20 | $11.52 | $11.52 | 4,170,350 | — | — |
| 2023-10-19 | $16.48 | $16.48 | 1,872,938 | — | — |
| 2023-10-18 | $10.88 | $10.88 | 257,688 | — | — |
| 2023-10-17 | $8.32 | $8.32 | 171,100 | — | — |
| 2023-10-16 | $7.76 | $7.76 | 2,507,263 | — | — |
| 2023-10-13 | $4.72 | $4.72 | 2,463 | — | — |
| 2023-10-12 | $3.92 | $3.92 | 913 | — | — |
| 2023-10-11 | $4.12 | $4.12 | 1,350 | — | — |
| 2023-10-10 | $4.12 | $4.12 | 1,850 | — | — |
| 2023-10-09 | $3.80 | $3.80 | 5,863 | — | — |
| 2023-10-06 | $3.92 | $3.92 | 1,225 | — | — |
| 2023-10-05 | $4.00 | $4.00 | 5,213 | — | — |
| 2023-10-04 | $3.80 | $3.80 | 1,413 | — | — |
| 2023-10-03 | $3.83 | $3.83 | 8,538 | — | — |
| 2023-10-02 | $3.76 | $3.76 | 7,563 | — | — |
| 2023-09-29 | $4.11 | $4.11 | 164,100 | — | — |
| 2023-09-28 | $3.52 | $3.52 | 6,975 | — | — |
| 2023-09-27 | $3.20 | $3.20 | 43,300 | — | — |
| 2023-09-26 | $4.12 | $4.12 | 50,538 | — | — |
| 2023-09-25 | $4.24 | $4.24 | 2,475 | — | — |
| 2023-09-22 | $3.73 | $3.73 | 3,513 | — | — |
| 2023-09-21 | $3.90 | $3.90 | 7,863 | — | — |
| 2023-09-20 | $3.94 | $3.94 | 5,100 | — | — |
| 2023-09-19 | $4.01 | $4.01 | 25,663 | — | — |
| 2023-09-18 | $3.84 | $3.84 | 2,438 | — | — |
| 2023-09-15 | $3.99 | $3.99 | 15,038 | — | — |
| 2023-09-14 | $3.60 | $3.60 | 17,163 | — | — |
| 2023-09-13 | $3.30 | $3.30 | 58,438 | — | — |
| 2023-09-12 | $4.51 | $4.51 | 9,325 | — | — |
| 2023-09-11 | $4.78 | $4.78 | 25,700 | — | — |
| 2023-09-08 | $5.03 | $5.03 | 5,563 | — | — |
| 2023-09-07 | $5.14 | $5.14 | 2,388 | — | — |
| 2023-09-06 | $5.20 | $5.20 | 5,688 | — | — |
| 2023-09-05 | $5.24 | $5.24 | 3,625 | — | — |
| 2023-09-01 | $5.44 | $5.44 | 4,638 | — | — |
| 2023-08-31 | $5.44 | $5.44 | 8,800 | — | — |
| 2023-08-30 | $5.60 | $5.60 | 2,525 | — | — |
| 2023-08-29 | $5.45 | $5.45 | 4,363 | — | — |
| 2023-08-28 | $5.60 | $5.60 | 3,063 | — | — |
| 2023-08-25 | $5.60 | $5.60 | 6,813 | — | — |
| 2023-08-24 | $5.97 | $5.97 | 2,225 | — | — |
| 2023-08-23 | $5.68 | $5.68 | 2,375 | — | — |
| 2023-08-22 | $5.82 | $5.82 | 1,375 | — | — |
| 2023-08-21 | $5.92 | $5.92 | 1,963 | — | — |
| 2023-08-18 | $5.97 | $5.97 | 3,113 | — | — |
| 2023-08-17 | $5.92 | $5.92 | 1,350 | — | — |
| 2023-08-16 | $5.93 | $5.93 | 2,013 | — | — |
| 2023-08-15 | $6.03 | $6.03 | 2,013 | — | — |
| 2023-08-14 | $6.31 | $6.31 | 2,550 | — | — |
| 2023-08-11 | $6.36 | $6.36 | 1,588 | — | — |
| 2023-08-10 | $6.32 | $6.32 | 1,150 | — | — |
| 2023-08-09 | $6.70 | $6.70 | 2,363 | — | — |
| 2023-08-08 | $6.21 | $6.21 | 3,888 | — | — |
| 2023-08-07 | $6.51 | $6.51 | 1,913 | — | — |
| 2023-08-04 | $6.56 | $6.56 | 3,400 | — | — |
| 2023-08-03 | $6.78 | $6.78 | 4,800 | — | — |
| 2023-08-02 | $6.80 | $6.80 | 3,250 | — | — |
| 2023-08-01 | $6.62 | $6.62 | 4,325 | — | — |
| 2023-07-31 | $6.57 | $6.57 | 3,888 | — | — |
| 2023-07-28 | $6.52 | $6.52 | 15,613 | — | — |
| 2023-07-27 | $6.26 | $6.26 | 3,288 | — | — |
| 2023-07-26 | $6.36 | $6.36 | 1,125 | — | — |
| 2023-07-25 | $6.54 | $6.54 | 4,638 | — | — |
| 2023-07-24 | $6.24 | $6.24 | 3,813 | — | — |
| 2023-07-21 | $6.06 | $6.06 | 2,525 | — | — |
| 2023-07-20 | $6.22 | $6.22 | 3,475 | — | — |
| 2023-07-19 | $6.24 | $6.24 | 3,150 | — | — |
| 2023-07-18 | $6.16 | $6.16 | 2,975 | — | — |
| 2023-07-17 | $6.01 | $6.01 | 8,100 | — | — |
| 2023-07-14 | $6.08 | $6.08 | 1,038 | — | — |
| 2023-07-13 | $6.22 | $6.22 | 97,788 | — | — |
| 2023-07-12 | $6.50 | $6.50 | 28,863 | — | — |
| 2023-07-11 | $5.85 | $5.85 | 3,100 | — | — |
| 2023-07-10 | $5.68 | $5.68 | 2,638 | — | — |
| 2023-07-07 | $5.44 | $5.44 | 14,213 | — | — |
| 2023-07-06 | $5.62 | $5.62 | 12,450 | — | — |
| 2023-07-05 | $6.00 | $6.00 | 8,650 | — | — |
| 2023-07-03 | $6.08 | $6.08 | 5,338 | — | — |
| 2023-06-30 | $5.92 | $5.92 | 7,575 | — | — |
| 2023-06-29 | $6.19 | $6.19 | 5,138 | — | — |
| 2023-06-28 | $6.12 | $6.12 | 4,763 | — | — |
| 2023-06-27 | $6.27 | $6.27 | 10,113 | — | — |
| 2023-06-26 | $6.21 | $6.21 | 57,388 | — | — |
| 2023-06-23 | $6.60 | $6.60 | 3,538 | — | — |
| 2023-06-22 | $6.50 | $6.50 | 4,175 | — | — |
| 2023-06-21 | $6.53 | $6.53 | 11,788 | — | — |
| 2023-06-20 | $6.48 | $6.48 | 44,663 | — | — |
| 2023-06-16 | $6.16 | $6.16 | 59,775 | — | — |
| 2023-06-15 | $7.06 | $7.06 | 15,713 | — | — |
| 2023-06-14 | $6.88 | $6.88 | 7,863 | — | — |
| 2023-06-13 | $6.82 | $6.82 | 3,975 | — | — |
| 2023-06-12 | $6.56 | $6.56 | 16,638 | — | — |
| 2023-06-09 | $6.55 | $6.55 | 39,663 | — | — |
| 2023-06-08 | $6.72 | $6.72 | 37,538 | — | — |
| 2023-06-07 | $6.42 | $6.42 | 6,413 | — | — |
| 2023-06-06 | $6.52 | $6.52 | 6,063 | — | — |
| 2023-06-05 | $6.45 | $6.45 | 10,400 | — | — |
| 2023-06-02 | $6.48 | $6.48 | 40,138 | — | — |
| 2023-06-01 | $6.06 | $6.06 | 10,538 | — | — |
| 2023-05-31 | $6.05 | $6.05 | 4,200 | — | — |
| 2023-05-30 | $5.86 | $5.86 | 23,250 | — | — |
| 2023-05-26 | $5.84 | $5.84 | 14,175 | — | — |
| 2023-05-25 | $5.95 | $5.95 | 15,588 | — | — |
| 2023-05-24 | $6.32 | $6.32 | 8,825 | — | — |
| 2023-05-23 | $6.24 | $6.24 | 16,813 | — | — |
| 2023-05-22 | $6.48 | $6.48 | 11,675 | — | — |
| 2023-05-19 | $6.24 | $6.24 | 135,038 | — | — |
| 2023-05-18 | $7.34 | $7.34 | 13,850 | — | — |
| 2023-05-17 | $7.56 | $7.56 | 12,863 | — | — |
| 2023-05-16 | $7.52 | $7.52 | 32,650 | — | — |
| 2023-05-15 | $8.08 | $8.08 | 31,638 | — | — |
| 2023-05-12 | $7.52 | $7.52 | 77,375 | — | — |
| 2023-05-11 | $8.80 | $8.80 | 632,138 | — | — |
| 2023-05-10 | $8.32 | $8.32 | 171,263 | — | — |
| 2023-05-09 | $7.54 | $7.54 | 31,650 | — | — |
| 2023-05-08 | $7.52 | $7.52 | 19,738 | — | — |
| 2023-05-05 | $7.82 | $7.82 | 101,075 | — | — |
| 2023-05-04 | $8.08 | $8.08 | 91,313 | — | — |
| 2023-05-03 | $10.80 | $10.80 | 297,088 | — | — |
| 2023-05-02 | $11.12 | $11.12 | 580,675 | — | — |
| 2023-05-01 | $8.32 | $8.32 | 1,141,838 | — | — |
| 2023-04-28 | $6.43 | $6.43 | 122,938 | — | — |
| 2023-04-27 | $6.20 | $6.20 | 6,025 | — | — |
| 2023-04-26 | $6.62 | $6.62 | 10,913 | — | — |
| 2023-04-25 | $6.72 | $6.72 | 4,713 | — | — |
| 2023-04-24 | $6.88 | $6.88 | 2,438 | — | — |
| 2023-04-21 | $7.09 | $7.09 | 1,888 | — | — |
| 2023-04-20 | $6.74 | $6.74 | 7,975 | — | — |
| 2023-04-19 | $7.06 | $7.06 | 13,525 | — | — |
| 2023-04-18 | $7.29 | $7.29 | 34,125 | — | — |
| 2023-04-17 | $7.20 | $7.20 | 11,275 | — | — |
| 2023-04-14 | $6.58 | $6.58 | 12,025 | — | — |
| 2023-04-13 | $6.56 | $6.56 | 33,963 | — | — |
| 2023-04-12 | $6.62 | $6.62 | 63,163 | — | — |
| 2023-04-11 | $8.88 | $8.88 | 6,938 | — | — |
| 2023-04-10 | $8.80 | $8.80 | 4,288 | — | — |
| 2023-04-06 | $8.80 | $8.80 | 9,500 | — | — |
| 2023-04-05 | $8.72 | $8.72 | 11,675 | — | — |
| 2023-04-04 | $9.44 | $9.44 | 7,688 | — | — |
| 2023-04-03 | $9.20 | $9.20 | 20,375 | — | — |
| 2023-03-31 | $9.60 | $9.60 | 41,850 | — | — |
| 2023-03-30 | $8.96 | $8.96 | 16,588 | — | — |
| 2023-03-29 | $9.28 | $9.28 | 151,713 | — | — |
| 2023-03-28 | $9.36 | $9.36 | 241,525 | — | — |
| 2023-03-27 | $17.36 | $17.36 | 132,425 | — | — |
| 2023-03-24 | $17.60 | $17.60 | 78,963 | — | — |
| 2023-03-23 | $18.16 | $18.16 | 637,275 | — | — |
| 2023-03-22 | $19.04 | $19.04 | 617,163 | — | — |
| 2023-03-21 | $20.40 | $20.40 | 206,800 | — | — |
| 2023-03-20 | $17.36 | $17.36 | 239,650 | — | — |
| 2023-03-17 | $21.28 | $21.28 | 52,250 | — | — |
| 2023-03-16 | $20.80 | $20.80 | 106,275 | — | — |
| 2023-03-15 | $22.48 | $22.48 | 206,225 | — | — |
| 2023-03-14 | $16.56 | $16.56 | 371,025 | — | — |
| 2023-03-13 | $11.92 | $11.92 | 50,288 | — | — |
| 2023-03-10 | $15.04 | $15.04 | 54,100 | — | — |
| 2023-03-09 | $16.00 | $16.00 | 135,163 | — | — |
| 2023-03-08 | $17.68 | $17.68 | 124,000 | — | — |
| 2023-03-07 | $15.20 | $15.20 | 45,238 | — | — |
| 2023-03-06 | $14.80 | $14.80 | 64,275 | — | — |
| 2023-03-03 | $14.48 | $14.48 | 144,913 | — | — |
| 2023-03-02 | $16.72 | $16.72 | 1,925,638 | — | — |
| 2023-03-01 | $12.64 | $12.64 | 390,063 | — | — |
| 2023-02-28 | $9.20 | $9.20 | 827,625 | — | — |
| 2023-02-27 | $6.56 | $6.56 | 269,938 | — | — |
| 2023-02-24 | $6.60 | $6.60 | 26,950 | — | — |
| 2023-02-23 | $6.26 | $6.26 | 17,213 | — | — |
| 2023-02-22 | $5.89 | $5.89 | 5,975 | — | — |
| 2023-02-21 | $6.00 | $6.00 | 18,325 | — | — |
| 2023-02-17 | $6.32 | $6.32 | 14,538 | — | — |
| 2023-02-16 | $6.36 | $6.36 | 17,275 | — | — |
| 2023-02-15 | $6.89 | $6.89 | 87,588 | — | — |
| 2023-02-14 | $6.40 | $6.40 | 98,850 | — | — |
| 2023-02-13 | $6.28 | $6.28 | 1,667,663 | — | — |
| 2023-02-10 | $5.67 | $5.67 | 5,825 | — | — |
| 2023-02-09 | $5.80 | $5.80 | 21,425 | — | — |
| 2023-02-08 | $5.76 | $5.76 | 5,375 | — | — |
| 2023-02-07 | $5.72 | $5.72 | 18,913 | — | — |
| 2023-02-06 | $6.00 | $6.00 | 9,000 | — | — |
| 2023-02-03 | $6.00 | $6.00 | 13,463 | — | — |
| 2023-02-02 | $5.80 | $5.80 | 25,963 | — | — |
| 2023-02-01 | $5.65 | $5.65 | 144,350 | — | — |
| 2023-01-31 | $6.24 | $6.24 | 98,388 | — | — |
| 2023-01-30 | $7.92 | $7.92 | 9,650 | — | — |
| 2023-01-27 | $7.40 | $7.40 | 3,413 | — | — |
| 2023-01-26 | $7.36 | $7.36 | 9,100 | — | — |
| 2023-01-25 | $7.74 | $7.74 | 3,088 | — | — |
| 2023-01-24 | $7.56 | $7.56 | 16,350 | — | — |
| 2023-01-23 | $8.80 | $8.80 | 109,963 | — | — |
| 2023-01-20 | $7.62 | $7.62 | 10,563 | — | — |
| 2023-01-19 | $7.36 | $7.36 | 2,088 | — | — |
| 2023-01-18 | $7.52 | $7.52 | 1,725 | — | — |
| 2023-01-17 | $7.41 | $7.41 | 1,200 | — | — |
| 2023-01-13 | $7.50 | $7.50 | 5,288 | — | — |
| 2023-01-12 | $7.50 | $7.50 | 1,550 | — | — |
| 2023-01-11 | $7.36 | $7.36 | 2,188 | — | — |
| 2023-01-10 | $7.52 | $7.52 | 3,400 | — | — |
| 2023-01-09 | $7.08 | $7.08 | 3,613 | — | — |
| 2023-01-06 | $6.67 | $6.67 | 3,800 | — | — |
| 2023-01-05 | $6.48 | $6.48 | 10,725 | — | — |
| 2023-01-04 | $6.14 | $6.14 | 3,850 | — | — |
| 2023-01-03 | $5.86 | $5.86 | 1,700 | — | — |