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
- 2017-06-30 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 | $6.50 | $6.50 | 2,900 | — | — |
| 2023-12-28 | $6.50 | $6.50 | 6,400 | — | — |
| 2023-12-27 | $6.51 | $6.51 | 6,000 | — | — |
| 2023-12-26 | $6.54 | $6.54 | 5,300 | — | — |
| 2023-12-22 | $6.50 | $6.50 | 3,200 | — | — |
| 2023-12-21 | $6.55 | $6.55 | 700 | — | — |
| 2023-12-20 | $6.50 | $6.50 | 1,400 | — | — |
| 2023-12-19 | $6.52 | $6.52 | 1,100 | — | — |
| 2023-12-18 | $6.51 | $6.51 | 7,500 | — | — |
| 2023-12-15 | $6.68 | $6.68 | 1,300 | — | — |
| 2023-12-14 | $6.71 | $6.71 | 9,200 | — | — |
| 2023-12-13 | $5.97 | $5.97 | 7,600 | — | — |
| 2023-12-12 | $6.27 | $6.27 | 4,200 | — | — |
| 2023-12-11 | $6.28 | $6.28 | 19,300 | — | — |
| 2023-12-08 | $6.50 | $6.50 | 1,800 | — | — |
| 2023-12-07 | $6.62 | $6.62 | 2,800 | — | — |
| 2023-12-06 | $6.99 | $6.99 | 6,800 | — | — |
| 2023-12-05 | $6.39 | $6.39 | 2,500 | — | — |
| 2023-12-04 | $6.67 | $6.67 | 1,300 | — | — |
| 2023-12-01 | $6.83 | $6.83 | 1,100 | — | — |
| 2023-11-30 | $6.83 | $6.83 | 1,700 | — | — |
| 2023-11-29 | $7.00 | $7.00 | 6,600 | — | — |
| 2023-11-28 | $6.58 | $6.58 | 1,700 | — | — |
| 2023-11-27 | $6.85 | $6.85 | 3,000 | — | — |
| 2023-11-24 | $7.03 | $7.03 | 0 | — | — |
| 2023-11-22 | $7.03 | $7.03 | 5,300 | — | — |
| 2023-11-21 | $7.11 | $7.11 | 12,200 | — | — |
| 2023-11-20 | $7.13 | $7.13 | 6,200 | — | — |
| 2023-11-17 | $7.11 | $7.11 | 26,900 | — | — |
| 2023-11-16 | $7.70 | $7.70 | 16,500 | — | — |
| 2023-11-15 | $7.79 | $7.79 | 3,500 | — | — |
| 2023-11-14 | $7.78 | $7.78 | 4,700 | — | — |
| 2023-11-13 | $7.89 | $7.89 | 2,300 | — | — |
| 2023-11-10 | $8.19 | $8.19 | 3,500 | — | — |
| 2023-11-09 | $7.87 | $7.87 | 2,000 | — | — |
| 2023-11-08 | $7.92 | $7.92 | 6,600 | — | — |
| 2023-11-07 | $8.55 | $8.55 | 2,600 | — | — |
| 2023-11-06 | $8.66 | $8.66 | 4,700 | — | — |
| 2023-11-03 | $8.47 | $8.47 | 6,300 | — | — |
| 2023-11-02 | $7.80 | $7.80 | 6,300 | — | — |
| 2023-11-01 | $7.67 | $7.67 | 3,700 | — | — |
| 2023-10-31 | $7.86 | $7.86 | 6,800 | — | — |
| 2023-10-30 | $7.93 | $7.93 | 6,200 | — | — |
| 2023-10-27 | $7.61 | $7.61 | 4,800 | — | — |
| 2023-10-26 | $8.46 | $8.46 | 23,200 | — | — |
| 2023-10-25 | $8.55 | $8.55 | 44,400 | — | — |
| 2023-10-24 | $7.49 | $7.49 | 17,000 | — | — |
| 2023-10-23 | $6.90 | $6.90 | 12,300 | — | — |
| 2023-10-20 | $6.74 | $6.74 | 5,700 | — | — |
| 2023-10-19 | $6.68 | $6.68 | 3,900 | — | — |
| 2023-10-18 | $6.68 | $6.68 | 5,100 | — | — |
| 2023-10-17 | $6.47 | $6.47 | 3,600 | — | — |
| 2023-10-16 | $6.54 | $6.54 | 4,800 | — | — |
| 2023-10-13 | $6.63 | $6.63 | 1,300 | — | — |
| 2023-10-12 | $6.58 | $6.58 | 9,000 | — | — |
| 2023-10-11 | $6.75 | $6.75 | 7,300 | — | — |
| 2023-10-10 | $6.79 | $6.79 | 2,900 | — | — |
| 2023-10-09 | $6.72 | $6.72 | 7,700 | — | — |
| 2023-10-06 | $6.84 | $6.84 | 10,000 | — | — |
| 2023-10-05 | $6.72 | $6.72 | 30,300 | — | — |
| 2023-10-04 | $6.11 | $6.11 | 13,000 | — | — |
| 2023-10-03 | $5.94 | $5.94 | 11,500 | — | — |
| 2023-10-02 | $5.74 | $5.74 | 4,800 | — | — |
| 2023-09-29 | $5.61 | $5.61 | 4,700 | — | — |
| 2023-09-28 | $5.77 | $5.77 | 18,400 | — | — |
| 2023-09-27 | $5.93 | $5.93 | 50,000 | — | — |
| 2023-09-26 | $6.01 | $6.01 | 34,400 | — | — |
| 2023-09-25 | $5.61 | $5.61 | 43,500 | — | — |
| 2023-09-22 | $5.60 | $5.60 | 168,700 | — | — |
| 2023-09-21 | $5.30 | $5.30 | 41,785 | — | — |
| 2023-09-20 | $5.92 | $5.92 | 2,090 | — | — |
| 2023-09-19 | $6.34 | $6.34 | 12,320 | — | — |
| 2023-09-18 | $6.22 | $6.22 | 3,085 | — | — |
| 2023-09-15 | $6.32 | $6.32 | 9,185 | — | — |
| 2023-09-14 | $6.56 | $6.56 | 3,255 | — | — |
| 2023-09-13 | $6.36 | $6.36 | 26,935 | — | — |
| 2023-09-12 | $5.90 | $5.90 | 4,870 | — | — |
| 2023-09-11 | $5.68 | $5.68 | 25,555 | — | — |
| 2023-09-08 | $6.78 | $6.78 | 62,800 | — | — |
| 2023-09-07 | $6.80 | $6.80 | 4,605 | — | — |
| 2023-09-06 | $6.80 | $6.80 | 11,215 | — | — |
| 2023-09-05 | $6.60 | $6.60 | 1,220 | — | — |
| 2023-09-01 | $6.66 | $6.66 | 7,675 | — | — |
| 2023-08-31 | $6.60 | $6.60 | 2,985 | — | — |
| 2023-08-30 | $6.60 | $6.60 | 5,450 | — | — |
| 2023-08-29 | $7.26 | $7.26 | 1,920 | — | — |
| 2023-08-28 | $6.92 | $6.92 | 4,545 | — | — |
| 2023-08-25 | $7.26 | $7.26 | 3,080 | — | — |
| 2023-08-24 | $7.60 | $7.60 | 2,970 | — | — |
| 2023-08-23 | $7.96 | $7.96 | 3,645 | — | — |
| 2023-08-22 | $7.70 | $7.70 | 5,965 | — | — |
| 2023-08-21 | $7.62 | $7.62 | 13,935 | — | — |
| 2023-08-18 | $7.28 | $7.28 | 11,875 | — | — |
| 2023-08-17 | $7.32 | $7.32 | 8,720 | — | — |
| 2023-08-16 | $7.46 | $7.46 | 5,730 | — | — |
| 2023-08-15 | $7.18 | $7.18 | 2,635 | — | — |
| 2023-08-14 | $7.14 | $7.14 | 2,865 | — | — |
| 2023-08-11 | $7.20 | $7.20 | 5,535 | — | — |
| 2023-08-10 | $7.40 | $7.40 | 7,105 | — | — |
| 2023-08-09 | $7.50 | $7.50 | 6,810 | — | — |
| 2023-08-08 | $7.20 | $7.20 | 11,780 | — | — |
| 2023-08-07 | $6.90 | $6.90 | 1,645 | — | — |
| 2023-08-04 | $7.00 | $7.00 | 3,005 | — | — |
| 2023-08-03 | $7.06 | $7.06 | 2,890 | — | — |
| 2023-08-02 | $7.20 | $7.20 | 4,005 | — | — |
| 2023-08-01 | $7.00 | $7.00 | 21,615 | — | — |
| 2023-07-31 | $6.62 | $6.62 | 3,850 | — | — |
| 2023-07-28 | $6.60 | $6.60 | 6,795 | — | — |
| 2023-07-27 | $6.42 | $6.42 | 5,095 | — | — |
| 2023-07-26 | $6.58 | $6.58 | 3,530 | — | — |
| 2023-07-25 | $6.52 | $6.52 | 2,560 | — | — |
| 2023-07-24 | $6.58 | $6.58 | 3,665 | — | — |
| 2023-07-21 | $6.50 | $6.50 | 6,705 | — | — |
| 2023-07-20 | $6.50 | $6.50 | 6,210 | — | — |
| 2023-07-19 | $6.74 | $6.74 | 8,080 | — | — |
| 2023-07-18 | $6.80 | $6.80 | 6,225 | — | — |
| 2023-07-17 | $6.80 | $6.80 | 11,690 | — | — |
| 2023-07-14 | $6.84 | $6.84 | 3,725 | — | — |
| 2023-07-13 | $7.02 | $7.02 | 7,910 | — | — |
| 2023-07-12 | $6.92 | $6.92 | 3,670 | — | — |
| 2023-07-11 | $6.90 | $6.90 | 10,360 | — | — |
| 2023-07-10 | $6.92 | $6.92 | 5,655 | — | — |
| 2023-07-07 | $7.00 | $7.00 | 7,395 | — | — |
| 2023-07-06 | $7.00 | $7.00 | 15,415 | — | — |
| 2023-07-05 | $7.40 | $7.40 | 8,380 | — | — |
| 2023-07-03 | $7.42 | $7.42 | 5,750 | — | — |
| 2023-06-30 | $7.80 | $7.80 | 25,050 | — | — |
| 2023-06-29 | $6.98 | $6.98 | 6,920 | — | — |
| 2023-06-28 | $6.62 | $6.62 | 7,090 | — | — |
| 2023-06-27 | $6.74 | $6.74 | 6,670 | — | — |
| 2023-06-26 | $7.24 | $7.24 | 8,480 | — | — |
| 2023-06-23 | $7.40 | $7.40 | 6,870 | — | — |
| 2023-06-22 | $7.40 | $7.40 | 4,625 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 10,495 | — | — |
| 2023-06-20 | $7.46 | $7.46 | 11,025 | — | — |
| 2023-06-16 | $8.08 | $8.08 | 12,010 | — | — |
| 2023-06-15 | $8.60 | $8.60 | 9,505 | — | — |
| 2023-06-14 | $9.00 | $9.00 | 15,955 | — | — |
| 2023-06-13 | $9.00 | $9.00 | 12,370 | — | — |
| 2023-06-12 | $8.96 | $8.96 | 21,985 | — | — |
| 2023-06-09 | $9.52 | $9.52 | 9,045 | — | — |
| 2023-06-08 | $9.60 | $9.60 | 55,340 | — | — |
| 2023-06-07 | $13.60 | $13.60 | 15,380 | — | — |
| 2023-06-06 | $11.80 | $11.80 | 1,025 | — | — |
| 2023-06-05 | $12.60 | $12.60 | 1,210 | — | — |
| 2023-06-02 | $12.34 | $12.34 | 1,470 | — | — |
| 2023-06-01 | $11.70 | $11.70 | 1,040 | — | — |
| 2023-05-31 | $11.60 | $11.60 | 3,535 | — | — |
| 2023-05-30 | $12.18 | $12.18 | 2,695 | — | — |
| 2023-05-26 | $12.90 | $12.90 | 1,015 | — | — |
| 2023-05-25 | $12.60 | $12.60 | 1,850 | — | — |
| 2023-05-24 | $12.96 | $12.96 | 1,080 | — | — |
| 2023-05-23 | $12.90 | $12.90 | 1,415 | — | — |
| 2023-05-22 | $12.88 | $12.88 | 4,140 | — | — |
| 2023-05-19 | $12.70 | $12.70 | 1,730 | — | — |
| 2023-05-18 | $12.78 | $12.78 | 2,545 | — | — |
| 2023-05-17 | $12.20 | $12.20 | 1,415 | — | — |
| 2023-05-16 | $11.98 | $11.98 | 1,370 | — | — |
| 2023-05-15 | $11.92 | $11.92 | 1,040 | — | — |
| 2023-05-12 | $11.90 | $11.90 | 1,095 | — | — |
| 2023-05-11 | $12.12 | $12.12 | 2,825 | — | — |
| 2023-05-10 | $11.96 | $11.96 | 2,345 | — | — |
| 2023-05-09 | $12.20 | $12.20 | 775 | — | — |
| 2023-05-08 | $12.00 | $12.00 | 2,790 | — | — |
| 2023-05-05 | $11.48 | $11.48 | 4,850 | — | — |
| 2023-05-04 | $11.40 | $11.40 | 8,940 | — | — |
| 2023-05-03 | $12.22 | $12.22 | 1,395 | — | — |
| 2023-05-02 | $12.40 | $12.40 | 2,530 | — | — |
| 2023-05-01 | $12.40 | $12.40 | 1,975 | — | — |
| 2023-04-28 | $12.20 | $12.20 | 2,780 | — | — |
| 2023-04-27 | $11.80 | $11.80 | 915 | — | — |
| 2023-04-26 | $11.62 | $11.62 | 3,075 | — | — |
| 2023-04-25 | $12.22 | $12.22 | 1,575 | — | — |
| 2023-04-24 | $12.40 | $12.40 | 2,060 | — | — |
| 2023-04-21 | $13.10 | $13.10 | 525 | — | — |
| 2023-04-20 | $12.80 | $12.80 | 1,940 | — | — |
| 2023-04-19 | $13.44 | $13.44 | 6,135 | — | — |
| 2023-04-18 | $13.06 | $13.06 | 1,850 | — | — |
| 2023-04-17 | $13.96 | $13.96 | 16,085 | — | — |
| 2023-04-14 | $12.46 | $12.46 | 1,635 | — | — |
| 2023-04-13 | $12.82 | $12.82 | 2,480 | — | — |
| 2023-04-12 | $12.50 | $12.50 | 460 | — | — |
| 2023-04-11 | $12.80 | $12.80 | 1,930 | — | — |
| 2023-04-10 | $12.40 | $12.40 | 820 | — | — |
| 2023-04-06 | $12.24 | $12.24 | 3,555 | — | — |
| 2023-04-05 | $12.60 | $12.60 | 5,055 | — | — |
| 2023-04-04 | $13.68 | $13.68 | 6,975 | — | — |
| 2023-04-03 | $13.30 | $13.30 | 4,880 | — | — |
| 2023-03-31 | $13.28 | $13.28 | 2,425 | — | — |
| 2023-03-30 | $12.90 | $12.90 | 1,735 | — | — |
| 2023-03-29 | $12.80 | $12.80 | 515 | — | — |
| 2023-03-28 | $12.48 | $12.48 | 1,285 | — | — |
| 2023-03-27 | $13.00 | $13.00 | 1,545 | — | — |
| 2023-03-24 | $13.00 | $13.00 | 3,825 | — | — |
| 2023-03-23 | $12.60 | $12.60 | 2,325 | — | — |
| 2023-03-22 | $12.70 | $12.70 | 2,660 | — | — |
| 2023-03-21 | $12.50 | $12.50 | 10,830 | — | — |
| 2023-03-20 | $12.00 | $12.00 | 2,085 | — | — |
| 2023-03-17 | $13.20 | $13.20 | 1,830 | — | — |
| 2023-03-16 | $13.10 | $13.10 | 1,785 | — | — |
| 2023-03-15 | $13.06 | $13.06 | 815 | — | — |
| 2023-03-14 | $13.22 | $13.22 | 1,695 | — | — |
| 2023-03-13 | $12.90 | $12.90 | 2,465 | — | — |
| 2023-03-10 | $13.24 | $13.24 | 3,140 | — | — |
| 2023-03-09 | $13.20 | $13.20 | 660 | — | — |
| 2023-03-08 | $13.74 | $13.74 | 1,375 | — | — |
| 2023-03-07 | $13.70 | $13.70 | 995 | — | — |
| 2023-03-06 | $13.62 | $13.62 | 3,410 | — | — |
| 2023-03-03 | $13.96 | $13.96 | 2,550 | — | — |
| 2023-03-02 | $14.00 | $14.00 | 5,875 | — | — |
| 2023-03-01 | $15.00 | $15.00 | 5,745 | — | — |
| 2023-02-28 | $16.62 | $16.62 | 470 | — | — |
| 2023-02-27 | $16.66 | $16.66 | 725 | — | — |
| 2023-02-24 | $17.00 | $17.00 | 430 | — | — |
| 2023-02-23 | $17.00 | $17.00 | 525 | — | — |
| 2023-02-22 | $17.40 | $17.40 | 1,430 | — | — |
| 2023-02-21 | $16.62 | $16.62 | 1,525 | — | — |
| 2023-02-17 | $17.20 | $17.20 | 925 | — | — |
| 2023-02-16 | $17.10 | $17.10 | 3,230 | — | — |
| 2023-02-15 | $16.96 | $16.96 | 1,540 | — | — |
| 2023-02-14 | $16.80 | $16.80 | 6,395 | — | — |
| 2023-02-13 | $16.50 | $16.50 | 1,170 | — | — |
| 2023-02-10 | $17.00 | $17.00 | 14,515 | — | — |
| 2023-02-09 | $19.30 | $19.30 | 3,980 | — | — |
| 2023-02-08 | $18.64 | $18.64 | 2,060 | — | — |
| 2023-02-07 | $18.60 | $18.60 | 1,795 | — | — |
| 2023-02-06 | $18.02 | $18.02 | 2,510 | — | — |
| 2023-02-03 | $18.20 | $18.20 | 4,520 | — | — |
| 2023-02-02 | $18.90 | $18.90 | 10,235 | — | — |
| 2023-02-01 | $20.00 | $20.00 | 17,425 | — | — |
| 2023-01-31 | $18.20 | $18.20 | 2,565 | — | — |
| 2023-01-30 | $17.96 | $17.96 | 4,005 | — | — |
| 2023-01-27 | $17.80 | $17.80 | 3,160 | — | — |
| 2023-01-26 | $17.70 | $17.70 | 2,370 | — | — |
| 2023-01-25 | $18.10 | $18.10 | 3,980 | — | — |
| 2023-01-24 | $18.20 | $18.20 | 29,805 | — | — |
| 2023-01-23 | $16.00 | $16.00 | 3,415 | — | — |
| 2023-01-20 | $16.40 | $16.40 | 3,545 | — | — |
| 2023-01-19 | $15.46 | $15.46 | 950 | — | — |
| 2023-01-18 | $15.62 | $15.62 | 4,370 | — | — |
| 2023-01-17 | $15.78 | $15.78 | 12,150 | — | — |
| 2023-01-13 | $15.40 | $15.40 | 7,705 | — | — |
| 2023-01-12 | $13.88 | $13.88 | 7,780 | — | — |
| 2023-01-11 | $13.20 | $13.20 | 23,440 | — | — |
| 2023-01-10 | $12.32 | $12.32 | 2,525 | — | — |
| 2023-01-09 | $12.80 | $12.80 | 2,790 | — | — |
| 2023-01-06 | $12.40 | $12.40 | 1,445 | — | — |
| 2023-01-05 | $12.40 | $12.40 | 3,315 | — | — |
| 2023-01-04 | $12.28 | $12.28 | 4,760 | — | — |
| 2023-01-03 | $12.38 | $12.38 | 6,585 | — | — |