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
- 2023-09-12 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 | 4,200 | — | — |
| 2023-12-28 | $8.05 | $8.05 | 3,900 | — | — |
| 2023-12-27 | $8.18 | $8.18 | 3,100 | — | — |
| 2023-12-26 | $8.33 | $8.33 | 3,300 | — | — |
| 2023-12-22 | $8.00 | $8.00 | 2,800 | — | — |
| 2023-12-21 | $8.45 | $8.45 | 16,700 | — | — |
| 2023-12-20 | $7.94 | $7.94 | 17,000 | — | — |
| 2023-12-19 | $8.40 | $8.40 | 8,300 | — | — |
| 2023-12-18 | $8.32 | $8.32 | 2,300 | — | — |
| 2023-12-15 | $7.26 | $7.26 | 16,600 | — | — |
| 2023-12-14 | $8.20 | $8.20 | 11,100 | — | — |
| 2023-12-13 | $8.71 | $8.71 | 18,500 | — | — |
| 2023-12-12 | $8.32 | $8.32 | 2,900 | — | — |
| 2023-12-11 | $8.06 | $8.06 | 800 | — | — |
| 2023-12-08 | $8.24 | $8.24 | 3,100 | — | — |
| 2023-12-07 | $8.30 | $8.30 | 3,500 | — | — |
| 2023-12-06 | $8.81 | $8.81 | 2,900 | — | — |
| 2023-12-05 | $8.90 | $8.90 | 9,300 | — | — |
| 2023-12-04 | $9.16 | $9.16 | 21,600 | — | — |
| 2023-12-01 | $9.50 | $9.50 | 28,500 | — | — |
| 2023-11-30 | $10.30 | $10.30 | 19,300 | — | — |
| 2023-11-29 | $9.60 | $9.60 | 17,700 | — | — |
| 2023-11-28 | $10.25 | $10.25 | 15,000 | — | — |
| 2023-11-27 | $11.09 | $11.09 | 1,300 | — | — |
| 2023-11-24 | $11.39 | $11.39 | 0 | — | — |
| 2023-11-22 | $11.39 | $11.39 | 700 | — | — |
| 2023-11-21 | $11.39 | $11.39 | 300 | — | — |
| 2023-11-20 | $11.39 | $11.39 | 2,700 | — | — |
| 2023-11-17 | $11.50 | $11.50 | 900 | — | — |
| 2023-11-16 | $11.95 | $11.95 | 10,100 | — | — |
| 2023-11-15 | $12.00 | $12.00 | 2,800 | — | — |
| 2023-11-14 | $11.90 | $11.90 | 10,600 | — | — |
| 2023-11-13 | $11.50 | $11.50 | 8,600 | — | — |
| 2023-11-10 | $10.90 | $10.90 | 16,900 | — | — |
| 2023-11-09 | $10.19 | $10.19 | 23,900 | — | — |
| 2023-11-08 | $9.70 | $9.70 | 49,700 | — | — |
| 2023-11-07 | $11.50 | $11.50 | 80,300 | — | — |
| 2023-11-06 | $13.22 | $13.22 | 43,800 | — | — |
| 2023-11-03 | $13.00 | $13.00 | 39,500 | — | — |
| 2023-11-02 | $12.13 | $12.13 | 16,800 | — | — |
| 2023-11-01 | $11.50 | $11.50 | 3,800 | — | — |
| 2023-10-31 | $10.87 | $10.87 | 4,300 | — | — |
| 2023-10-30 | $10.81 | $10.81 | 3,800 | — | — |
| 2023-10-27 | $10.88 | $10.88 | 7,400 | — | — |
| 2023-10-26 | $10.99 | $10.99 | 3,400 | — | — |
| 2023-10-25 | $10.20 | $10.20 | 10,300 | — | — |
| 2023-10-24 | $10.21 | $10.21 | 12,800 | — | — |
| 2023-10-23 | $10.62 | $10.62 | 1,400 | — | — |
| 2023-10-20 | $10.45 | $10.45 | 7,600 | — | — |
| 2023-10-19 | $10.34 | $10.34 | 14,200 | — | — |
| 2023-10-18 | $10.05 | $10.05 | 31,500 | — | — |
| 2023-10-17 | $9.65 | $9.65 | 5,900 | — | — |
| 2023-10-16 | $9.60 | $9.60 | 4,000 | — | — |
| 2023-10-13 | $9.53 | $9.53 | 6,300 | — | — |
| 2023-10-12 | $9.30 | $9.30 | 2,500 | — | — |
| 2023-10-11 | $9.68 | $9.68 | 10,300 | — | — |
| 2023-10-10 | $9.38 | $9.38 | 39,700 | — | — |
| 2023-10-09 | $9.40 | $9.40 | 3,300 | — | — |
| 2023-10-06 | $9.51 | $9.51 | 9,200 | — | — |
| 2023-10-05 | $9.66 | $9.66 | 31,700 | — | — |
| 2023-10-04 | $9.75 | $9.75 | 12,400 | — | — |
| 2023-10-03 | $9.55 | $9.55 | 17,800 | — | — |
| 2023-10-02 | $9.56 | $9.56 | 38,500 | — | — |
| 2023-09-29 | $9.96 | $9.96 | 37,900 | — | — |
| 2023-09-28 | $9.24 | $9.24 | 49,800 | — | — |
| 2023-09-27 | $9.18 | $9.18 | 64,500 | — | — |
| 2023-09-26 | $9.21 | $9.21 | 29,500 | — | — |
| 2023-09-25 | $9.20 | $9.20 | 65,600 | — | — |
| 2023-09-22 | $9.16 | $9.16 | 115,800 | — | — |
| 2023-09-21 | $9.27 | $9.27 | 172,300 | — | — |
| 2023-09-20 | $9.05 | $9.05 | 135,500 | — | — |
| 2023-09-19 | $8.90 | $8.90 | 196,000 | — | — |
| 2023-09-18 | $9.56 | $9.56 | 339,300 | — | — |
| 2023-09-15 | $8.65 | $8.65 | 212,900 | — | — |
| 2023-09-14 | $8.28 | $8.28 | 208,800 | — | — |
| 2023-09-13 | $7.80 | $7.80 | 506,300 | — | — |
| 2023-09-12 | $9.60 | $9.60 | 1,543,500 | — | — |