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
- 2020-08-18 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 | $7.97 | $13.64 | 6,500 | — | — |
| 2023-12-28 | $8.15 | $13.95 | 5,400 | — | — |
| 2023-12-27 | $7.99 | $13.68 | 4,900 | — | — |
| 2023-12-26 | $7.89 | $13.51 | 5,600 | — | — |
| 2023-12-22 | $7.74 | $13.25 | 5,100 | — | — |
| 2023-12-21 | $7.89 | $13.51 | 4,600 | — | — |
| 2023-12-20 | $7.90 | $13.52 | 1,600 | — | — |
| 2023-12-19 | $7.99 | $13.68 | 4,200 | — | — |
| 2023-12-18 | $8.09 | $13.85 | 2,500 | — | — |
| 2023-12-15 | $8.05 | $13.78 | 24,400 | — | — |
| 2023-12-14 | $7.77 | $13.30 | 4,700 | — | — |
| 2023-12-13 | $7.61 | $13.03 | 2,800 | — | — |
| 2023-12-12 | $7.55 | $12.93 | 4,100 | — | — |
| 2023-12-11 | $7.75 | $13.26 | 1,400 | — | — |
| 2023-12-08 | $7.60 | $13.01 | 1,100 | — | — |
| 2023-12-07 | $7.50 | $12.84 | 1,900 | — | — |
| 2023-12-06 | $7.50 | $12.84 | 1,900 | — | — |
| 2023-12-05 | $7.78 | $13.31 | 5,500 | — | — |
| 2023-12-04 | $7.26 | $12.43 | 4,100 | — | — |
| 2023-12-01 | $7.40 | $12.67 | 2,600 | — | — |
| 2023-11-30 | $7.50 | $12.84 | 900 | — | — |
| 2023-11-29 | $7.70 | $13.18 | 1,900 | — | — |
| 2023-11-28 | $7.65 | $13.10 | 2,600 | — | — |
| 2023-11-27 | $7.79 | $13.34 | 2,300 | — | — |
| 2023-11-24 | $7.73 | $13.23 | 500 | — | — |
| 2023-11-22 | $7.76 | $13.28 | 1,000 | — | — |
| 2023-11-21 | $8.01 | $13.71 | 2,200 | — | — |
| 2023-11-20 | $8.07 | $13.82 | 3,000 | — | — |
| 2023-11-17 | $7.96 | $13.63 | 3,500 | — | — |
| 2023-11-16 | $8.18 | $14.00 | 4,600 | — | — |
| 2023-11-15 | $7.90 | $13.52 | 6,100 | — | — |
| 2023-11-14 | $7.95 | $13.61 | 4,600 | — | — |
| 2023-11-13 | $7.26 | $12.43 | 7,500 | — | — |
| 2023-11-10 | $8.00 | $13.70 | 21,800 | — | — |
| 2023-11-09 | $8.20 | $14.04 | 14,600 | — | — |
| 2023-11-08 | $8.29 | $14.19 | 26,800 | — | — |
| 2023-11-07 | $8.18 | $14.00 | 6,400 | — | — |
| 2023-11-06 | $8.78 | $15.03 | 3,100 | — | — |
| 2023-11-03 | $8.89 | $15.21 | 1,800 | — | — |
| 2023-11-02 | $9.33 | $15.97 | 2,900 | — | — |
| 2023-11-01 | $9.11 | $15.59 | 2,500 | — | — |
| 2023-10-31 | $8.82 | $15.10 | 1,200 | — | — |
| 2023-10-30 | $8.69 | $14.88 | 2,000 | — | — |
| 2023-10-27 | $8.75 | $14.98 | 2,900 | — | — |
| 2023-10-26 | $9.06 | $15.50 | 2,500 | — | — |
| 2023-10-25 | $8.91 | $15.25 | 4,400 | — | — |
| 2023-10-24 | $8.56 | $14.65 | 7,700 | — | — |
| 2023-10-23 | $9.05 | $15.49 | 2,300 | — | — |
| 2023-10-20 | $9.16 | $15.68 | 2,000 | — | — |
| 2023-10-19 | $9.15 | $15.66 | 2,700 | — | — |
| 2023-10-18 | $9.34 | $15.99 | 4,100 | — | — |
| 2023-10-17 | $9.05 | $15.49 | 3,400 | — | — |
| 2023-10-16 | $9.05 | $15.49 | 9,200 | — | — |
| 2023-10-13 | $9.00 | $15.41 | 12,600 | — | — |
| 2023-10-12 | $8.97 | $15.36 | 11,300 | — | — |
| 2023-10-11 | $9.17 | $15.70 | 7,500 | — | — |
| 2023-10-10 | $9.15 | $15.66 | 4,500 | — | — |
| 2023-10-09 | $9.06 | $15.51 | 13,400 | — | — |
| 2023-10-06 | $8.97 | $15.36 | 18,900 | — | — |
| 2023-10-05 | $8.43 | $14.43 | 3,700 | — | — |
| 2023-10-04 | $8.77 | $15.01 | 9,600 | — | — |
| 2023-10-03 | $8.46 | $14.48 | 9,300 | — | — |
| 2023-10-02 | $8.98 | $15.37 | 32,500 | — | — |
| 2023-09-29 | $9.10 | $15.58 | 62,200 | — | — |
| 2023-09-28 | $8.24 | $14.11 | 79,200 | — | — |
| 2023-09-27 | $8.00 | $13.70 | 1,211,500 | — | — |
| 2023-09-26 | $6.22 | $10.65 | 1,400 | — | — |
| 2023-09-25 | $6.27 | $10.73 | 1,300 | — | — |
| 2023-09-22 | $6.29 | $10.77 | 4,300 | — | — |
| 2023-09-21 | $6.28 | $10.74 | 1,700 | — | — |
| 2023-09-20 | $6.52 | $11.17 | 3,400 | — | — |
| 2023-09-19 | $6.25 | $10.70 | 7,600 | — | — |
| 2023-09-18 | $6.50 | $11.13 | 1,600 | — | — |
| 2023-09-15 | $6.51 | $11.14 | 7,400 | — | — |
| 2023-09-14 | $6.50 | $11.13 | 4,400 | — | — |
| 2023-09-13 | $6.29 | $10.77 | 1,400 | — | — |
| 2023-09-12 | $6.35 | $10.87 | 2,800 | — | — |
| 2023-09-11 | $6.57 | $11.25 | 1,500 | — | — |
| 2023-09-08 | $6.73 | $11.52 | 1,900 | — | — |
| 2023-09-07 | $6.30 | $10.79 | 900 | — | — |
| 2023-09-06 | $6.65 | $11.38 | 3,600 | — | — |
| 2023-09-05 | $6.67 | $11.42 | 2,100 | — | — |
| 2023-09-01 | $6.68 | $11.44 | 3,400 | — | — |
| 2023-08-31 | $6.56 | $11.24 | 1,900 | — | — |
| 2023-08-30 | $6.53 | $11.18 | 3,400 | — | — |
| 2023-08-29 | $6.58 | $11.26 | 14,100 | — | — |
| 2023-08-28 | $6.53 | $11.18 | 5,000 | — | — |
| 2023-08-25 | $6.75 | $11.56 | 800 | — | — |
| 2023-08-24 | $6.81 | $11.66 | 1,100 | — | — |
| 2023-08-23 | $6.66 | $11.40 | 1,300 | — | — |
| 2023-08-22 | $6.80 | $11.64 | 13,000 | — | — |
| 2023-08-21 | $6.81 | $11.66 | 500 | — | — |
| 2023-08-18 | $6.59 | $11.28 | 600 | — | — |
| 2023-08-17 | $7.03 | $12.04 | 1,400 | — | — |
| 2023-08-16 | $6.79 | $11.62 | 7,500 | — | — |
| 2023-08-15 | $7.00 | $11.98 | 1,800 | — | — |
| 2023-08-14 | $7.10 | $12.16 | 4,700 | — | — |
| 2023-08-11 | $7.33 | $12.54 | 4,200 | — | — |
| 2023-08-10 | $7.40 | $12.67 | 10,700 | — | — |
| 2023-08-09 | $7.52 | $12.87 | 1,300 | — | — |
| 2023-08-08 | $7.66 | $13.11 | 7,700 | — | — |
| 2023-08-07 | $7.67 | $13.13 | 4,800 | — | — |
| 2023-08-04 | $7.32 | $12.53 | 3,700 | — | — |
| 2023-08-03 | $7.73 | $13.23 | 1,700 | — | — |
| 2023-08-02 | $7.40 | $12.67 | 3,300 | — | — |
| 2023-08-01 | $7.72 | $13.22 | 4,900 | — | — |
| 2023-07-31 | $7.85 | $13.44 | 1,100 | — | — |
| 2023-07-28 | $7.97 | $13.64 | 2,100 | — | — |
| 2023-07-27 | $7.82 | $13.39 | 7,800 | — | — |
| 2023-07-26 | $7.80 | $13.35 | 2,100 | — | — |
| 2023-07-25 | $8.05 | $13.78 | 2,700 | — | — |
| 2023-07-24 | $7.82 | $13.39 | 9,000 | — | — |
| 2023-07-21 | $7.84 | $13.42 | 700 | — | — |
| 2023-07-20 | $7.90 | $13.52 | 3,900 | — | — |
| 2023-07-19 | $8.05 | $13.77 | 1,600 | — | — |
| 2023-07-18 | $7.92 | $13.56 | 7,200 | — | — |
| 2023-07-17 | $8.20 | $14.04 | 18,500 | — | — |
| 2023-07-14 | $8.67 | $14.83 | 9,500 | — | — |
| 2023-07-13 | $8.70 | $14.89 | 13,400 | — | — |
| 2023-07-12 | $8.72 | $14.92 | 8,800 | — | — |
| 2023-07-11 | $8.20 | $14.04 | 5,600 | — | — |
| 2023-07-10 | $7.86 | $13.46 | 17,800 | — | — |
| 2023-07-07 | $7.32 | $12.53 | 18,100 | — | — |
| 2023-07-06 | $6.94 | $11.88 | 6,200 | — | — |
| 2023-07-05 | $6.95 | $11.90 | 4,500 | — | — |
| 2023-07-03 | $7.20 | $12.33 | 7,400 | — | — |
| 2023-06-30 | $7.91 | $13.54 | 6,800 | — | — |
| 2023-06-29 | $8.33 | $14.26 | 4,800 | — | — |
| 2023-06-28 | $7.88 | $13.49 | 6,700 | — | — |
| 2023-06-27 | $7.54 | $12.91 | 7,800 | — | — |
| 2023-06-26 | $7.10 | $12.16 | 6,600 | — | — |
| 2023-06-23 | $7.00 | $11.98 | 4,500 | — | — |
| 2023-06-22 | $7.25 | $12.41 | 1,000 | — | — |
| 2023-06-21 | $7.47 | $12.79 | 2,800 | — | — |
| 2023-06-20 | $7.46 | $12.77 | 1,600 | — | — |
| 2023-06-16 | $7.39 | $12.65 | 6,000 | — | — |
| 2023-06-15 | $7.50 | $12.84 | 3,000 | — | — |
| 2023-06-14 | $7.47 | $12.79 | 6,400 | — | — |
| 2023-06-13 | $7.90 | $13.52 | 3,900 | — | — |
| 2023-06-12 | $8.01 | $13.71 | 2,700 | — | — |
| 2023-06-09 | $8.06 | $13.80 | 2,300 | — | — |
| 2023-06-08 | $8.02 | $13.73 | 3,700 | — | — |
| 2023-06-07 | $8.30 | $14.21 | 3,300 | — | — |
| 2023-06-06 | $8.11 | $13.88 | 1,000 | — | — |
| 2023-06-05 | $8.11 | $13.88 | 1,000 | — | — |
| 2023-06-02 | $8.46 | $14.48 | 5,400 | — | — |
| 2023-06-01 | $8.16 | $13.97 | 1,500 | — | — |
| 2023-05-31 | $7.87 | $13.47 | 2,100 | — | — |
| 2023-05-30 | $8.00 | $13.70 | 600 | — | — |
| 2023-05-26 | $8.15 | $13.96 | 1,600 | — | — |
| 2023-05-25 | $8.50 | $14.55 | 1,400 | — | — |
| 2023-05-24 | $8.56 | $14.66 | 3,700 | — | — |
| 2023-05-23 | $8.50 | $14.55 | 1,300 | — | — |
| 2023-05-22 | $8.28 | $14.18 | 5,300 | — | — |
| 2023-05-19 | $8.28 | $14.17 | 5,900 | — | — |
| 2023-05-18 | $8.48 | $14.52 | 5,200 | — | — |
| 2023-05-17 | $8.19 | $14.02 | 7,700 | — | — |
| 2023-05-16 | $7.85 | $13.44 | 7,300 | — | — |
| 2023-05-15 | $8.00 | $13.69 | 2,700 | — | — |
| 2023-05-12 | $7.85 | $13.44 | 4,500 | — | — |
| 2023-05-11 | $8.45 | $14.47 | 6,700 | — | — |
| 2023-05-10 | $8.53 | $14.60 | 3,500 | — | — |
| 2023-05-09 | $8.60 | $14.72 | 4,600 | — | — |
| 2023-05-08 | $8.60 | $14.72 | 3,000 | — | — |
| 2023-05-05 | $8.64 | $14.78 | 3,700 | — | — |
| 2023-05-04 | $8.23 | $14.09 | 1,400 | — | — |
| 2023-05-03 | $8.63 | $14.77 | 2,800 | — | — |
| 2023-05-02 | $9.68 | $16.57 | 6,500 | — | — |
| 2023-05-01 | $10.03 | $17.17 | 7,400 | — | — |
| 2023-04-28 | $9.83 | $16.82 | 7,000 | — | — |
| 2023-04-27 | $10.18 | $17.43 | 1,900 | — | — |
| 2023-04-26 | $10.41 | $17.82 | 4,900 | — | — |
| 2023-04-25 | $10.83 | $18.54 | 7,000 | — | — |
| 2023-04-24 | $11.50 | $19.69 | 18,800 | — | — |
| 2023-04-21 | $12.88 | $22.05 | 7,900 | — | — |
| 2023-04-20 | $12.21 | $20.90 | 6,300 | — | — |
| 2023-04-19 | $12.21 | $20.90 | 19,600 | — | — |
| 2023-04-18 | $11.29 | $19.33 | 9,900 | — | — |
| 2023-04-17 | $11.37 | $19.46 | 15,900 | — | — |
| 2023-04-14 | $12.66 | $21.67 | 23,900 | — | — |
| 2023-04-13 | $13.85 | $23.70 | 12,300 | — | — |
| 2023-04-12 | $12.89 | $22.07 | 9,000 | — | — |
| 2023-04-11 | $12.31 | $21.07 | 17,400 | — | — |
| 2023-04-10 | $11.29 | $19.33 | 13,900 | — | — |
| 2023-04-06 | $9.90 | $16.95 | 8,400 | — | — |
| 2023-04-05 | $9.22 | $15.78 | 3,600 | — | — |
| 2023-04-04 | $9.39 | $16.08 | 6,800 | — | — |
| 2023-04-03 | $8.56 | $14.65 | 6,700 | — | — |
| 2023-03-31 | $8.52 | $14.59 | 4,500 | — | — |
| 2023-03-30 | $8.16 | $13.97 | 1,000 | — | — |
| 2023-03-29 | $8.13 | $13.92 | 29,500 | — | — |
| 2023-03-28 | $8.05 | $13.78 | 4,300 | — | — |
| 2023-03-27 | $7.88 | $13.49 | 6,600 | — | — |
| 2023-03-24 | $7.34 | $12.57 | 2,800 | — | — |
| 2023-03-23 | $7.12 | $12.20 | 10,600 | — | — |
| 2023-03-22 | $7.79 | $13.34 | 7,600 | — | — |
| 2023-03-21 | $8.32 | $14.24 | 5,100 | — | — |
| 2023-03-20 | $8.26 | $14.14 | 12,200 | — | — |
| 2023-03-17 | $8.98 | $15.37 | 13,400 | — | — |
| 2023-03-16 | $9.72 | $16.64 | 4,200 | — | — |
| 2023-03-15 | $9.41 | $16.11 | 7,000 | — | — |
| 2023-03-14 | $10.12 | $17.33 | 3,600 | — | — |
| 2023-03-13 | $10.71 | $18.33 | 11,400 | — | — |
| 2023-03-10 | $11.11 | $19.02 | 3,600 | — | — |
| 2023-03-09 | $11.11 | $19.02 | 1,800 | — | — |
| 2023-03-08 | $11.27 | $19.29 | 1,700 | — | — |
| 2023-03-07 | $11.38 | $19.48 | 14,900 | — | — |
| 2023-03-06 | $11.38 | $19.48 | 3,600 | — | — |
| 2023-03-03 | $11.43 | $19.57 | 6,900 | — | — |
| 2023-03-02 | $11.87 | $20.32 | 2,700 | — | — |
| 2023-03-01 | $11.76 | $20.13 | 2,400 | — | — |
| 2023-02-28 | $11.79 | $20.18 | 7,600 | — | — |
| 2023-02-27 | $11.62 | $19.89 | 7,800 | — | — |
| 2023-02-24 | $11.82 | $20.24 | 4,600 | — | — |
| 2023-02-23 | $11.71 | $20.05 | 7,000 | — | — |
| 2023-02-22 | $12.18 | $20.85 | 3,700 | — | — |
| 2023-02-21 | $11.97 | $20.49 | 3,700 | — | — |
| 2023-02-17 | $12.00 | $20.54 | 2,500 | — | — |
| 2023-02-16 | $12.41 | $21.25 | 16,400 | — | — |
| 2023-02-15 | $11.88 | $20.34 | 6,200 | — | — |
| 2023-02-14 | $12.00 | $20.54 | 6,300 | — | — |
| 2023-02-13 | $12.50 | $21.40 | 13,500 | — | — |
| 2023-02-10 | $11.56 | $19.79 | 13,500 | — | — |
| 2023-02-09 | $11.90 | $20.37 | 11,700 | — | — |
| 2023-02-08 | $12.00 | $20.54 | 9,600 | — | — |
| 2023-02-07 | $12.13 | $20.77 | 21,800 | — | — |
| 2023-02-06 | $11.86 | $20.30 | 3,400 | — | — |
| 2023-02-03 | $11.74 | $20.10 | 4,700 | — | — |
| 2023-02-02 | $11.88 | $20.34 | 9,500 | — | — |
| 2023-02-01 | $12.09 | $20.70 | 4,100 | — | — |
| 2023-01-31 | $12.11 | $20.73 | 2,900 | — | — |
| 2023-01-30 | $12.08 | $20.68 | 27,600 | — | — |
| 2023-01-27 | $12.00 | $20.54 | 14,900 | — | — |
| 2023-01-26 | $12.36 | $21.16 | 18,800 | — | — |
| 2023-01-25 | $12.73 | $21.79 | 11,600 | — | — |
| 2023-01-24 | $13.78 | $23.59 | 34,400 | — | — |
| 2023-01-23 | $14.99 | $25.66 | 10,400 | — | — |
| 2023-01-20 | $14.51 | $24.84 | 13,900 | — | — |
| 2023-01-19 | $14.10 | $24.14 | 8,800 | — | — |
| 2023-01-18 | $13.90 | $23.80 | 7,000 | — | — |
| 2023-01-17 | $13.76 | $23.56 | 14,300 | — | — |
| 2023-01-13 | $14.10 | $24.14 | 9,200 | — | — |
| 2023-01-12 | $15.66 | $26.81 | 27,400 | — | — |
| 2023-01-11 | $1.71 | $2.93 | 211,000 | — | — |
| 2023-01-10 | $1.68 | $2.88 | 118,800 | — | — |
| 2023-01-09 | $1.64 | $2.81 | 164,700 | — | — |
| 2023-01-06 | $1.69 | $2.89 | 156,300 | — | — |
| 2023-01-05 | $1.90 | $3.25 | 46,400 | — | — |
| 2023-01-04 | $1.95 | $3.34 | 73,800 | — | — |
| 2023-01-03 | $1.93 | $3.30 | 81,900 | — | — |