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
- 2012-08-22 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 | $10.60 | $10.60 | 21,150 | — | — |
| 2023-12-28 | $10.70 | $10.70 | 51,220 | — | — |
| 2023-12-27 | $9.43 | $9.43 | 25,040 | — | — |
| 2023-12-26 | $8.13 | $8.13 | 6,180 | — | — |
| 2023-12-22 | $8.49 | $8.49 | 9,600 | — | — |
| 2023-12-21 | $8.17 | $8.17 | 1,610 | — | — |
| 2023-12-20 | $8.30 | $8.30 | 4,370 | — | — |
| 2023-12-19 | $8.60 | $8.60 | 2,200 | — | — |
| 2023-12-18 | $8.45 | $8.45 | 2,520 | — | — |
| 2023-12-15 | $8.40 | $8.40 | 2,190 | — | — |
| 2023-12-14 | $8.80 | $8.80 | 3,940 | — | — |
| 2023-12-13 | $8.60 | $8.60 | 3,420 | — | — |
| 2023-12-12 | $8.25 | $8.25 | 2,390 | — | — |
| 2023-12-11 | $8.20 | $8.20 | 4,740 | — | — |
| 2023-12-08 | $9.00 | $9.00 | 5,030 | — | — |
| 2023-12-07 | $8.70 | $8.70 | 2,760 | — | — |
| 2023-12-06 | $8.50 | $8.50 | 6,100 | — | — |
| 2023-12-05 | $9.60 | $9.60 | 12,930 | — | — |
| 2023-12-04 | $9.60 | $9.60 | 10,470 | — | — |
| 2023-12-01 | $8.91 | $8.91 | 5,230 | — | — |
| 2023-11-30 | $8.10 | $8.10 | 2,550 | — | — |
| 2023-11-29 | $8.50 | $8.50 | 3,350 | — | — |
| 2023-11-28 | $8.87 | $8.87 | 2,940 | — | — |
| 2023-11-27 | $8.03 | $8.03 | 5,790 | — | — |
| 2023-11-24 | $7.72 | $7.72 | 1,410 | — | — |
| 2023-11-22 | $7.45 | $7.45 | 2,060 | — | — |
| 2023-11-21 | $7.11 | $7.11 | 1,090 | — | — |
| 2023-11-20 | $7.21 | $7.21 | 1,060 | — | — |
| 2023-11-17 | $7.08 | $7.08 | 4,230 | — | — |
| 2023-11-16 | $7.01 | $7.01 | 5,060 | — | — |
| 2023-11-15 | $6.45 | $6.45 | 4,740 | — | — |
| 2023-11-14 | $6.04 | $6.04 | 2,280 | — | — |
| 2023-11-13 | $6.02 | $6.02 | 1,430 | — | — |
| 2023-11-10 | $6.12 | $6.12 | 1,060 | — | — |
| 2023-11-09 | $6.31 | $6.31 | 4,230 | — | — |
| 2023-11-08 | $6.00 | $6.00 | 970 | — | — |
| 2023-11-07 | $6.20 | $6.20 | 1,110 | — | — |
| 2023-11-06 | $6.15 | $6.15 | 10,820 | — | — |
| 2023-11-03 | $6.10 | $6.10 | 2,220 | — | — |
| 2023-11-02 | $6.26 | $6.26 | 2,440 | — | — |
| 2023-11-01 | $5.60 | $5.60 | 2,330 | — | — |
| 2023-10-31 | $5.63 | $5.63 | 2,740 | — | — |
| 2023-10-30 | $5.60 | $5.60 | 1,120 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 420 | — | — |
| 2023-10-26 | $6.02 | $6.02 | 2,250 | — | — |
| 2023-10-25 | $6.09 | $6.09 | 1,760 | — | — |
| 2023-10-24 | $6.10 | $6.10 | 6,810 | — | — |
| 2023-10-23 | $5.60 | $5.60 | 5,830 | — | — |
| 2023-10-20 | $5.90 | $5.90 | 460 | — | — |
| 2023-10-19 | $5.91 | $5.91 | 260 | — | — |
| 2023-10-18 | $5.90 | $5.90 | 490 | — | — |
| 2023-10-17 | $6.14 | $6.14 | 800 | — | — |
| 2023-10-16 | $5.91 | $5.91 | 2,140 | — | — |
| 2023-10-13 | $6.15 | $6.15 | 660 | — | — |
| 2023-10-12 | $6.02 | $6.02 | 730 | — | — |
| 2023-10-11 | $5.96 | $5.96 | 3,160 | — | — |
| 2023-10-10 | $6.41 | $6.41 | 1,590 | — | — |
| 2023-10-09 | $6.35 | $6.35 | 1,290 | — | — |
| 2023-10-06 | $6.40 | $6.40 | 970 | — | — |
| 2023-10-05 | $6.20 | $6.20 | 3,100 | — | — |
| 2023-10-04 | $6.10 | $6.10 | 5,690 | — | — |
| 2023-10-03 | $6.40 | $6.40 | 5,890 | — | — |
| 2023-10-02 | $6.20 | $6.20 | 19,650 | — | — |
| 2023-09-29 | $7.29 | $7.29 | 14,290 | — | — |
| 2023-09-28 | $6.55 | $6.55 | 18,350 | — | — |
| 2023-09-27 | $5.90 | $5.90 | 4,420 | — | — |
| 2023-09-26 | $6.55 | $6.55 | 1,670 | — | — |
| 2023-09-25 | $6.40 | $6.40 | 880 | — | — |
| 2023-09-22 | $6.30 | $6.30 | 1,700 | — | — |
| 2023-09-21 | $6.80 | $6.80 | 290 | — | — |
| 2023-09-20 | $7.00 | $7.00 | 570 | — | — |
| 2023-09-19 | $7.10 | $7.10 | 2,680 | — | — |
| 2023-09-18 | $6.70 | $6.70 | 3,690 | — | — |
| 2023-09-15 | $6.60 | $6.60 | 890 | — | — |
| 2023-09-14 | $6.58 | $6.58 | 2,710 | — | — |
| 2023-09-13 | $6.47 | $6.47 | 3,380 | — | — |
| 2023-09-12 | $6.02 | $6.02 | 1,990 | — | — |
| 2023-09-11 | $6.00 | $6.00 | 4,640 | — | — |
| 2023-09-08 | $6.30 | $6.30 | 650 | — | — |
| 2023-09-07 | $6.46 | $6.46 | 3,410 | — | — |
| 2023-09-06 | $6.56 | $6.56 | 2,800 | — | — |
| 2023-09-05 | $6.50 | $6.50 | 1,100 | — | — |
| 2023-09-01 | $6.50 | $6.50 | 1,830 | — | — |
| 2023-08-31 | $6.51 | $6.51 | 4,400 | — | — |
| 2023-08-30 | $6.90 | $6.90 | 17,310 | — | — |
| 2023-08-29 | $7.29 | $7.29 | 14,040 | — | — |
| 2023-08-28 | $6.36 | $6.36 | 3,170 | — | — |
| 2023-08-25 | $6.40 | $6.40 | 1,310 | — | — |
| 2023-08-24 | $6.68 | $6.68 | 1,160 | — | — |
| 2023-08-23 | $6.94 | $6.94 | 2,980 | — | — |
| 2023-08-22 | $6.10 | $6.10 | 10,710 | — | — |
| 2023-08-21 | $6.70 | $6.70 | 2,090 | — | — |
| 2023-08-18 | $6.50 | $6.50 | 590 | — | — |
| 2023-08-17 | $6.43 | $6.43 | 990 | — | — |
| 2023-08-16 | $6.65 | $6.65 | 3,230 | — | — |
| 2023-08-15 | $6.62 | $6.62 | 2,500 | — | — |
| 2023-08-14 | $7.05 | $7.05 | 1,680 | — | — |
| 2023-08-11 | $7.00 | $7.00 | 1,610 | — | — |
| 2023-08-10 | $6.75 | $6.75 | 10,040 | — | — |
| 2023-08-09 | $6.20 | $6.20 | 32,360 | — | — |
| 2023-08-08 | $7.40 | $7.40 | 13,770 | — | — |
| 2023-08-07 | $8.00 | $8.00 | 4,740 | — | — |
| 2023-08-04 | $8.15 | $8.15 | 4,230 | — | — |
| 2023-08-03 | $8.36 | $8.36 | 6,810 | — | — |
| 2023-08-02 | $8.79 | $8.79 | 11,150 | — | — |
| 2023-08-01 | $9.05 | $9.05 | 3,450 | — | — |
| 2023-07-31 | $8.83 | $8.83 | 2,410 | — | — |
| 2023-07-28 | $8.90 | $8.90 | 15,330 | — | — |
| 2023-07-27 | $9.80 | $9.80 | 9,010 | — | — |
| 2023-07-26 | $10.10 | $10.10 | 2,260 | — | — |
| 2023-07-25 | $10.10 | $10.10 | 4,410 | — | — |
| 2023-07-24 | $10.00 | $10.00 | 2,600 | — | — |
| 2023-07-21 | $9.90 | $9.90 | 14,200 | — | — |
| 2023-07-20 | $10.20 | $10.20 | 12,470 | — | — |
| 2023-07-19 | $10.87 | $10.87 | 7,900 | — | — |
| 2023-07-18 | $10.40 | $10.40 | 8,730 | — | — |
| 2023-07-17 | $10.58 | $10.58 | 4,430 | — | — |
| 2023-07-14 | $10.30 | $10.30 | 18,490 | — | — |
| 2023-07-13 | $10.80 | $10.80 | 33,520 | — | — |
| 2023-07-12 | $9.30 | $9.30 | 2,560 | — | — |
| 2023-07-11 | $9.70 | $9.70 | 5,540 | — | — |
| 2023-07-10 | $9.12 | $9.12 | 5,310 | — | — |
| 2023-07-07 | $9.62 | $9.62 | 12,660 | — | — |
| 2023-07-06 | $9.40 | $9.40 | 7,460 | — | — |
| 2023-07-05 | $9.20 | $9.20 | 4,450 | — | — |
| 2023-07-03 | $9.40 | $9.40 | 2,590 | — | — |
| 2023-06-30 | $9.10 | $9.10 | 4,870 | — | — |
| 2023-06-29 | $9.20 | $9.20 | 5,630 | — | — |
| 2023-06-28 | $8.95 | $8.95 | 5,740 | — | — |
| 2023-06-27 | $8.80 | $8.80 | 10,040 | — | — |
| 2023-06-26 | $8.70 | $8.70 | 3,200 | — | — |
| 2023-06-23 | $9.37 | $9.37 | 25,070 | — | — |
| 2023-06-22 | $8.92 | $8.92 | 40,640 | — | — |
| 2023-06-21 | $10.40 | $10.40 | 238,840 | — | — |
| 2023-06-20 | $8.60 | $8.60 | 6,010 | — | — |
| 2023-06-16 | $8.84 | $8.84 | 15,970 | — | — |
| 2023-06-15 | $9.55 | $9.55 | 51,990 | — | — |
| 2023-06-14 | $8.75 | $8.75 | 95,630 | — | — |
| 2023-06-13 | $9.50 | $9.50 | 2,115,470 | — | — |
| 2023-06-12 | $6.70 | $6.70 | 399,910 | — | — |
| 2023-06-09 | $6.13 | $6.13 | 1,200 | — | — |
| 2023-06-08 | $6.10 | $6.10 | 2,270 | — | — |
| 2023-06-07 | $5.95 | $5.95 | 7,070 | — | — |
| 2023-06-06 | $6.30 | $6.30 | 7,780 | — | — |
| 2023-06-05 | $6.30 | $6.30 | 3,270 | — | — |
| 2023-06-02 | $6.38 | $6.38 | 1,940 | — | — |
| 2023-06-01 | $6.32 | $6.32 | 7,840 | — | — |
| 2023-05-31 | $6.36 | $6.36 | 3,300 | — | — |
| 2023-05-30 | $6.50 | $6.50 | 5,330 | — | — |
| 2023-05-26 | $6.95 | $6.95 | 3,290 | — | — |
| 2023-05-25 | $7.25 | $7.25 | 9,150 | — | — |
| 2023-05-24 | $7.73 | $7.73 | 1,860 | — | — |
| 2023-05-23 | $7.98 | $7.98 | 1,140 | — | — |
| 2023-05-22 | $8.45 | $8.45 | 4,890 | — | — |
| 2023-05-19 | $8.00 | $8.00 | 760 | — | — |
| 2023-05-18 | $8.00 | $8.00 | 2,380 | — | — |
| 2023-05-17 | $8.12 | $8.12 | 1,100 | — | — |
| 2023-05-16 | $8.30 | $8.30 | 1,110 | — | — |
| 2023-05-15 | $8.86 | $8.86 | 650 | — | — |
| 2023-05-12 | $8.86 | $8.86 | 2,310 | — | — |
| 2023-05-11 | $8.65 | $8.65 | 1,560 | — | — |
| 2023-05-10 | $8.51 | $8.51 | 1,720 | — | — |
| 2023-05-09 | $8.78 | $8.78 | 4,360 | — | — |
| 2023-05-08 | $8.08 | $8.08 | 1,170 | — | — |
| 2023-05-05 | $8.00 | $8.00 | 3,390 | — | — |
| 2023-05-04 | $7.60 | $7.60 | 4,690 | — | — |
| 2023-05-03 | $8.03 | $8.03 | 4,980 | — | — |
| 2023-05-02 | $8.30 | $8.30 | 7,790 | — | — |
| 2023-05-01 | $8.57 | $8.57 | 3,160 | — | — |
| 2023-04-28 | $9.10 | $9.10 | 5,350 | — | — |
| 2023-04-27 | $9.30 | $9.30 | 1,030 | — | — |
| 2023-04-26 | $9.20 | $9.20 | 810 | — | — |
| 2023-04-25 | $9.40 | $9.40 | 1,920 | — | — |
| 2023-04-24 | $9.19 | $9.19 | 1,140 | — | — |
| 2023-04-21 | $9.25 | $9.25 | 970 | — | — |
| 2023-04-20 | $9.40 | $9.40 | 1,270 | — | — |
| 2023-04-19 | $9.60 | $9.60 | 4,140 | — | — |
| 2023-04-18 | $9.60 | $9.60 | 2,220 | — | — |
| 2023-04-17 | $9.56 | $9.56 | 4,190 | — | — |
| 2023-04-14 | $9.82 | $9.82 | 2,440 | — | — |
| 2023-04-13 | $10.10 | $10.10 | 6,720 | — | — |
| 2023-04-12 | $9.65 | $9.65 | 1,430 | — | — |
| 2023-04-11 | $10.10 | $10.10 | 6,860 | — | — |
| 2023-04-10 | $9.50 | $9.50 | 3,870 | — | — |
| 2023-04-06 | $9.45 | $9.45 | 2,190 | — | — |
| 2023-04-05 | $9.72 | $9.72 | 1,670 | — | — |
| 2023-04-04 | $9.82 | $9.82 | 5,130 | — | — |
| 2023-04-03 | $10.18 | $10.18 | 2,050 | — | — |
| 2023-03-31 | $10.20 | $10.20 | 1,340 | — | — |
| 2023-03-30 | $10.20 | $10.20 | 9,750 | — | — |
| 2023-03-29 | $10.20 | $10.20 | 5,430 | — | — |
| 2023-03-28 | $9.91 | $9.91 | 3,240 | — | — |
| 2023-03-27 | $10.20 | $10.20 | 2,360 | — | — |
| 2023-03-24 | $10.40 | $10.40 | 1,090 | — | — |
| 2023-03-23 | $10.68 | $10.68 | 8,600 | — | — |
| 2023-03-22 | $10.55 | $10.55 | 5,860 | — | — |
| 2023-03-21 | $10.80 | $10.80 | 8,000 | — | — |
| 2023-03-20 | $10.00 | $10.00 | 5,920 | — | — |
| 2023-03-17 | $10.50 | $10.50 | 6,860 | — | — |
| 2023-03-16 | $10.00 | $10.00 | 2,300 | — | — |
| 2023-03-15 | $9.65 | $9.65 | 3,210 | — | — |
| 2023-03-14 | $10.00 | $10.00 | 11,360 | — | — |
| 2023-03-13 | $10.00 | $10.00 | 12,900 | — | — |
| 2023-03-10 | $9.20 | $9.20 | 2,990 | — | — |
| 2023-03-09 | $9.50 | $9.50 | 2,410 | — | — |
| 2023-03-08 | $9.80 | $9.80 | 1,110 | — | — |
| 2023-03-07 | $9.52 | $9.52 | 2,730 | — | — |
| 2023-03-06 | $9.60 | $9.60 | 2,260 | — | — |
| 2023-03-03 | $9.91 | $9.91 | 2,850 | — | — |
| 2023-03-02 | $9.38 | $9.38 | 3,440 | — | — |
| 2023-03-01 | $9.42 | $9.42 | 2,800 | — | — |
| 2023-02-28 | $10.00 | $10.00 | 2,140 | — | — |
| 2023-02-27 | $9.45 | $9.45 | 4,120 | — | — |
| 2023-02-24 | $10.00 | $10.00 | 1,890 | — | — |
| 2023-02-23 | $9.68 | $9.68 | 1,550 | — | — |
| 2023-02-22 | $9.50 | $9.50 | 3,480 | — | — |
| 2023-02-21 | $9.90 | $9.90 | 8,630 | — | — |
| 2023-02-17 | $10.80 | $10.80 | 4,230 | — | — |
| 2023-02-16 | $11.20 | $11.20 | 11,920 | — | — |
| 2023-02-15 | $10.90 | $10.90 | 9,860 | — | — |
| 2023-02-14 | $10.20 | $10.20 | 3,110 | — | — |
| 2023-02-13 | $9.90 | $9.90 | 1,600 | — | — |
| 2023-02-10 | $10.02 | $10.02 | 2,420 | — | — |
| 2023-02-09 | $10.40 | $10.40 | 9,860 | — | — |
| 2023-02-08 | $11.00 | $11.00 | 3,180 | — | — |
| 2023-02-07 | $11.80 | $11.80 | 1,450 | — | — |
| 2023-02-06 | $12.10 | $12.10 | 1,790 | — | — |
| 2023-02-03 | $11.60 | $11.60 | 4,200 | — | — |
| 2023-02-02 | $12.00 | $12.00 | 14,360 | — | — |
| 2023-02-01 | $12.10 | $12.10 | 2,770 | — | — |
| 2023-01-31 | $12.20 | $12.20 | 5,450 | — | — |
| 2023-01-30 | $12.60 | $12.60 | 10,270 | — | — |
| 2023-01-27 | $11.40 | $11.40 | 3,670 | — | — |
| 2023-01-26 | $11.20 | $11.20 | 1,560 | — | — |
| 2023-01-25 | $11.60 | $11.60 | 4,370 | — | — |
| 2023-01-24 | $11.80 | $11.80 | 2,320 | — | — |
| 2023-01-23 | $11.50 | $11.50 | 9,390 | — | — |
| 2023-01-20 | $10.90 | $10.90 | 16,380 | — | — |
| 2023-01-19 | $10.40 | $10.40 | 3,660 | — | — |
| 2023-01-18 | $10.45 | $10.45 | 4,630 | — | — |
| 2023-01-17 | $10.70 | $10.70 | 13,250 | — | — |
| 2023-01-13 | $10.90 | $10.90 | 21,950 | — | — |
| 2023-01-12 | $10.40 | $10.40 | 18,860 | — | — |
| 2023-01-11 | $9.40 | $9.40 | 13,860 | — | — |
| 2023-01-10 | $9.30 | $9.30 | 3,400 | — | — |
| 2023-01-09 | $9.24 | $9.24 | 5,950 | — | — |
| 2023-01-06 | $8.75 | $8.75 | 2,000 | — | — |
| 2023-01-05 | $9.10 | $9.10 | 7,180 | — | — |
| 2023-01-04 | $9.10 | $9.10 | 2,780 | — | — |
| 2023-01-03 | $9.13 | $9.13 | 8,070 | — | — |