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
- 2015-08-13 to 2026-09-03
- 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 | $7.70 | $7.70 | 786 | — | — |
| 2023-12-28 | $7.56 | $7.56 | 86 | — | — |
| 2023-12-27 | $7.63 | $7.63 | 1,343 | — | — |
| 2023-12-26 | $7.35 | $7.35 | 757 | — | — |
| 2023-12-22 | $7.70 | $7.70 | 1,114 | — | — |
| 2023-12-21 | $7.70 | $7.70 | 2,357 | — | — |
| 2023-12-20 | $8.19 | $8.19 | 571 | — | — |
| 2023-12-19 | $8.19 | $8.19 | 671 | — | — |
| 2023-12-18 | $7.84 | $7.84 | 129 | — | — |
| 2023-12-15 | $7.98 | $7.98 | 871 | — | — |
| 2023-12-14 | $8.54 | $8.54 | 129 | — | — |
| 2023-12-13 | $8.54 | $8.54 | 6,229 | — | — |
| 2023-12-12 | $9.10 | $9.10 | 357 | — | — |
| 2023-12-11 | $9.10 | $9.10 | 314 | — | — |
| 2023-12-08 | $9.66 | $9.66 | 286 | — | — |
| 2023-12-07 | $9.38 | $9.38 | 57 | — | — |
| 2023-12-06 | $9.10 | $9.10 | 414 | — | — |
| 2023-12-05 | $9.31 | $9.31 | 214 | — | — |
| 2023-12-04 | $9.66 | $9.66 | 1,700 | — | — |
| 2023-12-01 | $9.10 | $9.10 | 3,900 | — | — |
| 2023-11-30 | $7.00 | $7.00 | 171 | — | — |
| 2023-11-29 | $7.14 | $7.14 | 43 | — | — |
| 2023-11-28 | $7.04 | $7.04 | 700 | — | — |
| 2023-11-27 | $7.07 | $7.07 | 171 | — | — |
| 2023-11-24 | $7.56 | $7.56 | 86 | — | — |
| 2023-11-22 | $7.07 | $7.07 | 286 | — | — |
| 2023-11-21 | $6.93 | $6.93 | 71 | — | — |
| 2023-11-20 | $6.51 | $6.51 | 343 | — | — |
| 2023-11-17 | $5.67 | $5.67 | 714 | — | — |
| 2023-11-16 | $4.80 | $4.80 | 43 | — | — |
| 2023-11-15 | $5.33 | $5.33 | 43 | — | — |
| 2023-11-14 | $5.52 | $5.52 | 5,786 | — | — |
| 2023-11-13 | $5.25 | $5.25 | 986 | — | — |
| 2023-11-10 | $5.25 | $5.25 | 1,686 | — | — |
| 2023-11-09 | $5.61 | $5.61 | 2,843 | — | — |
| 2023-11-08 | $7.07 | $7.07 | 229 | — | — |
| 2023-11-07 | $7.77 | $7.77 | 829 | — | — |
| 2023-11-06 | $7.14 | $7.14 | 3,186 | — | — |
| 2023-11-03 | $7.77 | $7.77 | 529 | — | — |
| 2023-11-02 | $8.40 | $8.40 | 114 | — | — |
| 2023-11-01 | $8.44 | $8.44 | 557 | — | — |
| 2023-10-31 | $8.05 | $8.05 | 0 | — | — |
| 2023-10-30 | $8.05 | $8.05 | 5,614 | — | — |
| 2023-10-27 | $8.12 | $8.12 | 57 | — | — |
| 2023-10-26 | $8.12 | $8.12 | 0 | — | — |
| 2023-10-25 | $8.12 | $8.12 | 257 | — | — |
| 2023-10-24 | $8.71 | $8.71 | 71 | — | — |
| 2023-10-23 | $8.19 | $8.19 | 257 | — | — |
| 2023-10-20 | $9.03 | $9.03 | 200 | — | — |
| 2023-10-19 | $9.45 | $9.45 | 400 | — | — |
| 2023-10-18 | $9.45 | $9.45 | 214 | — | — |
| 2023-10-17 | $8.33 | $8.33 | 2,429 | — | — |
| 2023-10-16 | $8.19 | $8.19 | 229 | — | — |
| 2023-10-13 | $8.61 | $8.61 | 29 | — | — |
| 2023-10-12 | $8.12 | $8.12 | 200 | — | — |
| 2023-10-11 | $8.19 | $8.19 | 143 | — | — |
| 2023-10-10 | $8.82 | $8.82 | 86 | — | — |
| 2023-10-09 | $8.13 | $8.13 | 829 | — | — |
| 2023-10-06 | $8.89 | $8.89 | 43 | — | — |
| 2023-10-05 | $8.89 | $8.89 | 0 | — | — |
| 2023-10-04 | $8.89 | $8.89 | 1,414 | — | — |
| 2023-10-03 | $8.61 | $8.61 | 514 | — | — |
| 2023-10-02 | $8.09 | $8.09 | 757 | — | — |
| 2023-09-29 | $8.05 | $8.05 | 843 | — | — |
| 2023-09-28 | $8.19 | $8.19 | 57 | — | — |
| 2023-09-27 | $8.05 | $8.05 | 957 | — | — |
| 2023-09-26 | $8.61 | $8.61 | 57 | — | — |
| 2023-09-25 | $8.26 | $8.26 | 171 | — | — |
| 2023-09-22 | $9.10 | $9.10 | 1,400 | — | — |
| 2023-09-21 | $8.54 | $8.54 | 686 | — | — |
| 2023-09-20 | $9.38 | $9.38 | 214 | — | — |
| 2023-09-19 | $9.45 | $9.45 | 43 | — | — |
| 2023-09-18 | $9.45 | $9.45 | 357 | — | — |
| 2023-09-15 | $10.22 | $10.22 | 2,829 | — | — |
| 2023-09-14 | $7.98 | $7.98 | 214 | — | — |
| 2023-09-13 | $7.91 | $7.91 | 1,571 | — | — |
| 2023-09-12 | $8.47 | $8.47 | 1,357 | — | — |
| 2023-09-11 | $8.47 | $8.47 | 1,543 | — | — |
| 2023-09-08 | $9.45 | $9.45 | 886 | — | — |
| 2023-09-07 | $9.66 | $9.66 | 229 | — | — |
| 2023-09-06 | $9.17 | $9.17 | 1,014 | — | — |
| 2023-09-05 | $9.52 | $9.52 | 329 | — | — |
| 2023-09-01 | $10.92 | $10.92 | 71 | — | — |
| 2023-08-31 | $10.86 | $10.86 | 243 | — | — |
| 2023-08-30 | $10.22 | $10.22 | 100 | — | — |
| 2023-08-29 | $10.29 | $10.29 | 1,400 | — | — |
| 2023-08-28 | $10.15 | $10.15 | 0 | — | — |
| 2023-08-25 | $10.15 | $10.15 | 229 | — | — |
| 2023-08-24 | $10.29 | $10.29 | 529 | — | — |
| 2023-08-23 | $9.38 | $9.38 | 257 | — | — |
| 2023-08-22 | $9.56 | $9.56 | 71 | — | — |
| 2023-08-21 | $9.84 | $9.84 | 29 | — | — |
| 2023-08-18 | $9.80 | $9.80 | 314 | — | — |
| 2023-08-17 | $10.15 | $10.15 | 29 | — | — |
| 2023-08-16 | $10.15 | $10.15 | 1,029 | — | — |
| 2023-08-15 | $9.80 | $9.80 | 29 | — | — |
| 2023-08-14 | $9.94 | $9.94 | 257 | — | — |
| 2023-08-11 | $9.94 | $9.94 | 343 | — | — |
| 2023-08-10 | $9.59 | $9.59 | 314 | — | — |
| 2023-08-09 | $8.48 | $8.48 | 286 | — | — |
| 2023-08-08 | $8.54 | $8.54 | 71 | — | — |
| 2023-08-07 | $8.54 | $8.54 | 871 | — | — |
| 2023-08-04 | $7.84 | $7.84 | 1,000 | — | — |
| 2023-08-03 | $8.47 | $8.47 | 543 | — | — |
| 2023-08-02 | $8.96 | $8.96 | 2,757 | — | — |
| 2023-08-01 | $9.80 | $9.80 | 871 | — | — |
| 2023-07-31 | $10.01 | $10.01 | 2,914 | — | — |
| 2023-07-28 | $10.64 | $10.64 | 214 | — | — |
| 2023-07-27 | $10.64 | $10.64 | 0 | — | — |
| 2023-07-26 | $10.64 | $10.64 | 214 | — | — |
| 2023-07-25 | $10.78 | $10.78 | 0 | — | — |
| 2023-07-24 | $10.78 | $10.78 | 1,886 | — | — |
| 2023-07-21 | $11.55 | $11.55 | 0 | — | — |
| 2023-07-20 | $11.55 | $11.55 | 86 | — | — |
| 2023-07-19 | $11.34 | $11.34 | 229 | — | — |
| 2023-07-18 | $10.85 | $10.85 | 29 | — | — |
| 2023-07-17 | $10.71 | $10.71 | 57 | — | — |
| 2023-07-14 | $11.34 | $11.34 | 14 | — | — |
| 2023-07-13 | $11.34 | $11.34 | 114 | — | — |
| 2023-07-12 | $10.71 | $10.71 | 500 | — | — |
| 2023-07-11 | $10.86 | $10.86 | 171 | — | — |
| 2023-07-10 | $10.85 | $10.85 | 886 | — | — |
| 2023-07-07 | $11.50 | $11.50 | 43 | — | — |
| 2023-07-06 | $11.72 | $11.72 | 43 | — | — |
| 2023-07-05 | $11.83 | $11.83 | 300 | — | — |
| 2023-07-03 | $11.90 | $11.90 | 0 | — | — |
| 2023-06-30 | $11.90 | $11.90 | 100 | — | — |
| 2023-06-29 | $11.34 | $11.34 | 0 | — | — |
| 2023-06-28 | $11.34 | $11.34 | 29 | — | — |
| 2023-06-27 | $11.34 | $11.34 | 14 | — | — |
| 2023-06-26 | $11.34 | $11.34 | 0 | — | — |
| 2023-06-23 | $11.34 | $11.34 | 29 | — | — |
| 2023-06-22 | $12.18 | $12.18 | 14 | — | — |
| 2023-06-21 | $12.18 | $12.18 | 257 | — | — |
| 2023-06-20 | $12.18 | $12.18 | 114 | — | — |
| 2023-06-16 | $11.97 | $11.97 | 1,414 | — | — |
| 2023-06-15 | $11.55 | $11.55 | 257 | — | — |
| 2023-06-14 | $11.62 | $11.62 | 243 | — | — |
| 2023-06-13 | $11.20 | $11.20 | 257 | — | — |
| 2023-06-12 | $11.21 | $11.21 | 0 | — | — |
| 2023-06-09 | $11.21 | $11.21 | 57 | — | — |
| 2023-06-08 | $11.13 | $11.13 | 43 | — | — |
| 2023-06-07 | $11.20 | $11.20 | 100 | — | — |
| 2023-06-06 | $11.20 | $11.20 | 514 | — | — |
| 2023-06-05 | $11.45 | $11.45 | 1,600 | — | — |
| 2023-06-02 | $11.20 | $11.20 | 2,171 | — | — |
| 2023-06-01 | $11.20 | $11.20 | 100 | — | — |
| 2023-05-31 | $11.50 | $11.50 | 186 | — | — |
| 2023-05-30 | $11.20 | $11.20 | 429 | — | — |
| 2023-05-26 | $11.41 | $11.41 | 1,300 | — | — |
| 2023-05-25 | $11.69 | $11.69 | 429 | — | — |
| 2023-05-24 | $11.69 | $11.69 | 171 | — | — |
| 2023-05-23 | $11.54 | $11.54 | 843 | — | — |
| 2023-05-22 | $11.27 | $11.27 | 43 | — | — |
| 2023-05-19 | $11.27 | $11.27 | 14 | — | — |
| 2023-05-18 | $11.27 | $11.27 | 614 | — | — |
| 2023-05-17 | $11.83 | $11.83 | 86 | — | — |
| 2023-05-16 | $11.80 | $11.80 | 100 | — | — |
| 2023-05-15 | $11.27 | $11.27 | 86 | — | — |
| 2023-05-12 | $11.06 | $11.06 | 3,243 | — | — |
| 2023-05-11 | $11.55 | $11.55 | 6,857 | — | — |
| 2023-05-10 | $10.92 | $10.92 | 157 | — | — |
| 2023-05-09 | $10.85 | $10.85 | 0 | — | — |
| 2023-05-08 | $10.85 | $10.85 | 257 | — | — |
| 2023-05-05 | $11.76 | $11.76 | 29 | — | — |
| 2023-05-04 | $10.92 | $10.92 | 86 | — | — |
| 2023-05-03 | $10.78 | $10.78 | 171 | — | — |
| 2023-05-02 | $11.76 | $11.76 | 386 | — | — |
| 2023-05-01 | $10.92 | $10.92 | 143 | — | — |
| 2023-04-28 | $11.69 | $11.69 | 129 | — | — |
| 2023-04-27 | $11.76 | $11.76 | 29 | — | — |
| 2023-04-26 | $11.55 | $11.55 | 0 | — | — |
| 2023-04-25 | $11.55 | $11.55 | 0 | — | — |
| 2023-04-24 | $11.55 | $11.55 | 0 | — | — |
| 2023-04-21 | $11.55 | $11.55 | 0 | — | — |
| 2023-04-20 | $11.55 | $11.55 | 129 | — | — |
| 2023-04-19 | $11.90 | $11.90 | 414 | — | — |
| 2023-04-18 | $11.20 | $11.20 | 43 | — | — |
| 2023-04-17 | $11.06 | $11.06 | 2,100 | — | — |
| 2023-04-14 | $11.06 | $11.06 | 100 | — | — |
| 2023-04-13 | $12.00 | $12.00 | 286 | — | — |
| 2023-04-12 | $12.11 | $12.11 | 29 | — | — |
| 2023-04-11 | $11.20 | $11.20 | 114 | — | — |
| 2023-04-10 | $11.21 | $11.21 | 257 | — | — |
| 2023-04-06 | $10.85 | $10.85 | 557 | — | — |
| 2023-04-05 | $11.76 | $11.76 | 586 | — | — |
| 2023-04-04 | $10.78 | $10.78 | 429 | — | — |
| 2023-04-03 | $10.92 | $10.92 | 43 | — | — |
| 2023-03-31 | $10.57 | $10.57 | 1,729 | — | — |
| 2023-03-30 | $11.06 | $11.06 | 286 | — | — |
| 2023-03-29 | $11.41 | $11.41 | 86 | — | — |
| 2023-03-28 | $11.34 | $11.34 | 1,371 | — | — |
| 2023-03-27 | $11.48 | $11.48 | 143 | — | — |
| 2023-03-24 | $11.13 | $11.13 | 29 | — | — |
| 2023-03-23 | $10.85 | $10.85 | 43 | — | — |
| 2023-03-22 | $10.57 | $10.57 | 29 | — | — |
| 2023-03-21 | $11.20 | $11.20 | 186 | — | — |
| 2023-03-20 | $10.99 | $10.99 | 43 | — | — |
| 2023-03-17 | $11.69 | $11.69 | 200 | — | — |
| 2023-03-16 | $11.97 | $11.97 | 629 | — | — |
| 2023-03-15 | $10.57 | $10.57 | 86 | — | — |
| 2023-03-14 | $10.64 | $10.64 | 529 | — | — |
| 2023-03-13 | $10.57 | $10.57 | 286 | — | — |
| 2023-03-10 | $10.52 | $10.52 | 7,843 | — | — |
| 2023-03-09 | $11.41 | $11.41 | 400 | — | — |
| 2023-03-08 | $12.08 | $12.08 | 714 | — | — |
| 2023-03-07 | $11.93 | $11.93 | 14 | — | — |
| 2023-03-06 | $11.93 | $11.93 | 743 | — | — |
| 2023-03-03 | $11.90 | $11.90 | 43 | — | — |
| 2023-03-02 | $12.18 | $12.18 | 0 | — | — |
| 2023-03-01 | $12.18 | $12.18 | 100 | — | — |
| 2023-02-28 | $11.76 | $11.76 | 514 | — | — |
| 2023-02-27 | $11.41 | $11.41 | 0 | — | — |
| 2023-02-24 | $11.41 | $11.41 | 971 | — | — |
| 2023-02-23 | $12.39 | $12.39 | 143 | — | — |
| 2023-02-22 | $11.76 | $11.76 | 343 | — | — |
| 2023-02-21 | $11.97 | $11.97 | 157 | — | — |
| 2023-02-17 | $11.97 | $11.97 | 171 | — | — |
| 2023-02-16 | $12.04 | $12.04 | 100 | — | — |
| 2023-02-15 | $12.04 | $12.04 | 614 | — | — |
| 2023-02-14 | $12.32 | $12.32 | 43 | — | — |
| 2023-02-13 | $12.88 | $12.88 | 0 | — | — |
| 2023-02-10 | $12.88 | $12.88 | 243 | — | — |
| 2023-02-09 | $11.97 | $11.97 | 0 | — | — |
| 2023-02-08 | $11.97 | $11.97 | 700 | — | — |
| 2023-02-07 | $12.04 | $12.04 | 0 | — | — |
| 2023-02-06 | $12.04 | $12.04 | 1,414 | — | — |
| 2023-02-03 | $12.11 | $12.11 | 286 | — | — |
| 2023-02-02 | $13.44 | $13.44 | 3,814 | — | — |
| 2023-02-01 | $12.15 | $12.15 | 0 | — | — |
| 2023-01-31 | $12.15 | $12.15 | 171 | — | — |
| 2023-01-30 | $12.11 | $12.11 | 457 | — | — |
| 2023-01-27 | $11.90 | $11.90 | 57 | — | — |
| 2023-01-26 | $11.41 | $11.41 | 300 | — | — |
| 2023-01-25 | $12.25 | $12.25 | 1,486 | — | — |
| 2023-01-24 | $12.95 | $12.95 | 12,900 | — | — |
| 2023-01-23 | $11.62 | $11.62 | 414 | — | — |
| 2023-01-20 | $11.69 | $11.69 | 1,400 | — | — |
| 2023-01-19 | $10.71 | $10.71 | 300 | — | — |
| 2023-01-18 | $11.00 | $11.00 | 71 | — | — |
| 2023-01-17 | $11.50 | $11.50 | 43 | — | — |
| 2023-01-13 | $11.06 | $11.06 | 371 | — | — |
| 2023-01-12 | $11.34 | $11.34 | 614 | — | — |
| 2023-01-11 | $10.57 | $10.57 | 457 | — | — |
| 2023-01-10 | $10.85 | $10.85 | 57 | — | — |
| 2023-01-09 | $10.64 | $10.64 | 600 | — | — |
| 2023-01-06 | $11.19 | $11.19 | 1,043 | — | — |
| 2023-01-05 | $11.20 | $11.20 | 0 | — | — |
| 2023-01-04 | $11.20 | $11.20 | 186 | — | — |
| 2023-01-03 | $10.30 | $10.30 | 57 | — | — |