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
- 2021-02-09 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 | $6.88 | $6.88 | 3,940 | — | — |
| 2023-12-28 | $6.91 | $6.91 | 7,660 | — | — |
| 2023-12-27 | $6.90 | $6.90 | 12,400 | — | — |
| 2023-12-26 | $7.10 | $7.10 | 10,890 | — | — |
| 2023-12-22 | $7.01 | $7.01 | 16,210 | — | — |
| 2023-12-21 | $7.35 | $7.35 | 5,180 | — | — |
| 2023-12-20 | $7.50 | $7.50 | 3,780 | — | — |
| 2023-12-19 | $7.42 | $7.42 | 6,390 | — | — |
| 2023-12-18 | $7.47 | $7.47 | 4,330 | — | — |
| 2023-12-15 | $7.38 | $7.38 | 5,410 | — | — |
| 2023-12-14 | $7.80 | $7.80 | 7,910 | — | — |
| 2023-12-13 | $8.00 | $8.00 | 6,420 | — | — |
| 2023-12-12 | $7.90 | $7.90 | 7,880 | — | — |
| 2023-12-11 | $8.02 | $8.02 | 7,350 | — | — |
| 2023-12-08 | $8.41 | $8.41 | 3,280 | — | — |
| 2023-12-07 | $8.88 | $8.88 | 4,110 | — | — |
| 2023-12-06 | $8.70 | $8.70 | 1,910 | — | — |
| 2023-12-05 | $8.75 | $8.75 | 15,120 | — | — |
| 2023-12-04 | $9.10 | $9.10 | 19,750 | — | — |
| 2023-12-01 | $9.40 | $9.40 | 24,930 | — | — |
| 2023-11-30 | $9.72 | $9.72 | 10,810 | — | — |
| 2023-11-29 | $8.70 | $8.70 | 7,170 | — | — |
| 2023-11-28 | $9.20 | $9.20 | 3,810 | — | — |
| 2023-11-27 | $8.80 | $8.80 | 3,180 | — | — |
| 2023-11-24 | $9.00 | $9.00 | 2,990 | — | — |
| 2023-11-22 | $9.40 | $9.40 | 2,290 | — | — |
| 2023-11-21 | $8.82 | $8.82 | 7,260 | — | — |
| 2023-11-20 | $8.34 | $8.34 | 1,380 | — | — |
| 2023-11-17 | $8.49 | $8.49 | 8,700 | — | — |
| 2023-11-16 | $9.00 | $9.00 | 16,270 | — | — |
| 2023-11-15 | $9.10 | $9.10 | 2,680 | — | — |
| 2023-11-14 | $9.10 | $9.10 | 1,830 | — | — |
| 2023-11-13 | $9.30 | $9.30 | 950 | — | — |
| 2023-11-10 | $9.70 | $9.70 | 2,460 | — | — |
| 2023-11-09 | $9.60 | $9.60 | 660 | — | — |
| 2023-11-08 | $9.65 | $9.65 | 1,580 | — | — |
| 2023-11-07 | $9.90 | $9.90 | 9,500 | — | — |
| 2023-11-06 | $9.98 | $9.98 | 4,570 | — | — |
| 2023-11-03 | $9.90 | $9.90 | 3,140 | — | — |
| 2023-11-02 | $10.00 | $10.00 | 15,290 | — | — |
| 2023-11-01 | $10.00 | $10.00 | 3,280 | — | — |
| 2023-10-31 | $10.00 | $10.00 | 16,430 | — | — |
| 2023-10-30 | $10.05 | $10.05 | 6,620 | — | — |
| 2023-10-27 | $9.80 | $9.80 | 9,510 | — | — |
| 2023-10-26 | $9.50 | $9.50 | 2,890 | — | — |
| 2023-10-25 | $9.50 | $9.50 | 3,850 | — | — |
| 2023-10-24 | $9.80 | $9.80 | 10,210 | — | — |
| 2023-10-23 | $9.70 | $9.70 | 5,420 | — | — |
| 2023-10-20 | $9.59 | $9.59 | 15,740 | — | — |
| 2023-10-19 | $7.98 | $7.98 | 14,300 | — | — |
| 2023-10-18 | $6.21 | $6.21 | 4,930 | — | — |
| 2023-10-17 | $6.91 | $6.91 | 3,230 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 9,740 | — | — |
| 2023-10-13 | $7.02 | $7.02 | 810 | — | — |
| 2023-10-12 | $7.20 | $7.20 | 1,410 | — | — |
| 2023-10-11 | $6.93 | $6.93 | 2,660 | — | — |
| 2023-10-10 | $7.50 | $7.50 | 1,190 | — | — |
| 2023-10-09 | $7.09 | $7.09 | 1,000 | — | — |
| 2023-10-06 | $6.60 | $6.60 | 2,760 | — | — |
| 2023-10-05 | $6.82 | $6.82 | 1,160 | — | — |
| 2023-10-04 | $7.09 | $7.09 | 8,220 | — | — |
| 2023-10-03 | $6.70 | $6.70 | 9,100 | — | — |
| 2023-10-02 | $6.60 | $6.60 | 29,880 | — | — |
| 2023-09-29 | $6.30 | $6.30 | 2,780 | — | — |
| 2023-09-28 | $5.25 | $5.25 | 11,160 | — | — |
| 2023-09-27 | $4.68 | $4.68 | 5,730 | — | — |
| 2023-09-26 | $5.11 | $5.11 | 2,860 | — | — |
| 2023-09-25 | $5.31 | $5.31 | 1,410 | — | — |
| 2023-09-22 | $5.47 | $5.47 | 520 | — | — |
| 2023-09-21 | $5.64 | $5.64 | 5,700 | — | — |
| 2023-09-20 | $5.80 | $5.80 | 1,480 | — | — |
| 2023-09-19 | $5.92 | $5.92 | 1,770 | — | — |
| 2023-09-18 | $5.97 | $5.97 | 1,730 | — | — |
| 2023-09-15 | $6.50 | $6.50 | 13,720 | — | — |
| 2023-09-14 | $5.97 | $5.97 | 2,320 | — | — |
| 2023-09-13 | $6.02 | $6.02 | 1,310 | — | — |
| 2023-09-12 | $6.11 | $6.11 | 780 | — | — |
| 2023-09-11 | $6.11 | $6.11 | 2,210 | — | — |
| 2023-09-08 | $6.10 | $6.10 | 1,290 | — | — |
| 2023-09-07 | $6.90 | $6.90 | 1,550 | — | — |
| 2023-09-06 | $6.65 | $6.65 | 1,180 | — | — |
| 2023-09-05 | $6.90 | $6.90 | 3,620 | — | — |
| 2023-09-01 | $7.33 | $7.33 | 960 | — | — |
| 2023-08-31 | $7.20 | $7.20 | 5,110 | — | — |
| 2023-08-30 | $7.20 | $7.20 | 3,220 | — | — |
| 2023-08-29 | $6.83 | $6.83 | 3,100 | — | — |
| 2023-08-28 | $6.08 | $6.08 | 9,410 | — | — |
| 2023-08-25 | $6.70 | $6.70 | 4,020 | — | — |
| 2023-08-24 | $7.20 | $7.20 | 5,280 | — | — |
| 2023-08-23 | $7.60 | $7.60 | 3,440 | — | — |
| 2023-08-22 | $7.58 | $7.58 | 4,150 | — | — |
| 2023-08-21 | $7.90 | $7.90 | 6,320 | — | — |
| 2023-08-18 | $7.61 | $7.61 | 1,150 | — | — |
| 2023-08-17 | $8.10 | $8.10 | 2,170 | — | — |
| 2023-08-16 | $7.89 | $7.89 | 2,730 | — | — |
| 2023-08-15 | $7.90 | $7.90 | 2,260 | — | — |
| 2023-08-14 | $7.78 | $7.78 | 2,410 | — | — |
| 2023-08-11 | $7.69 | $7.69 | 3,410 | — | — |
| 2023-08-10 | $8.00 | $8.00 | 670 | — | — |
| 2023-08-09 | $7.55 | $7.55 | 3,130 | — | — |
| 2023-08-08 | $7.51 | $7.51 | 2,080 | — | — |
| 2023-08-07 | $7.50 | $7.50 | 2,800 | — | — |
| 2023-08-04 | $7.90 | $7.90 | 1,300 | — | — |
| 2023-08-03 | $7.81 | $7.81 | 1,860 | — | — |
| 2023-08-02 | $8.44 | $8.44 | 1,460 | — | — |
| 2023-08-01 | $8.50 | $8.50 | 1,820 | — | — |
| 2023-07-31 | $8.10 | $8.10 | 1,830 | — | — |
| 2023-07-28 | $8.41 | $8.41 | 4,150 | — | — |
| 2023-07-27 | $8.48 | $8.48 | 1,750 | — | — |
| 2023-07-26 | $8.39 | $8.39 | 960 | — | — |
| 2023-07-25 | $7.71 | $7.71 | 3,110 | — | — |
| 2023-07-24 | $8.09 | $8.09 | 9,240 | — | — |
| 2023-07-21 | $8.50 | $8.50 | 2,750 | — | — |
| 2023-07-20 | $8.50 | $8.50 | 1,930 | — | — |
| 2023-07-19 | $8.60 | $8.60 | 1,340 | — | — |
| 2023-07-18 | $8.89 | $8.89 | 3,180 | — | — |
| 2023-07-17 | $8.50 | $8.50 | 7,680 | — | — |
| 2023-07-14 | $8.67 | $8.67 | 1,710 | — | — |
| 2023-07-13 | $8.98 | $8.98 | 3,510 | — | — |
| 2023-07-12 | $8.90 | $8.90 | 4,960 | — | — |
| 2023-07-11 | $8.50 | $8.50 | 2,600 | — | — |
| 2023-07-10 | $8.83 | $8.83 | 3,670 | — | — |
| 2023-07-07 | $8.56 | $8.56 | 12,810 | — | — |
| 2023-07-06 | $7.70 | $7.70 | 1,240 | — | — |
| 2023-07-05 | $8.00 | $8.00 | 4,890 | — | — |
| 2023-07-03 | $8.30 | $8.30 | 1,360 | — | — |
| 2023-06-30 | $8.30 | $8.30 | 3,560 | — | — |
| 2023-06-29 | $7.73 | $7.73 | 3,240 | — | — |
| 2023-06-28 | $7.50 | $7.50 | 5,540 | — | — |
| 2023-06-27 | $7.55 | $7.55 | 12,630 | — | — |
| 2023-06-26 | $7.50 | $7.50 | 15,430 | — | — |
| 2023-06-23 | $8.10 | $8.10 | 27,190 | — | — |
| 2023-06-22 | $8.58 | $8.58 | 41,010 | — | — |
| 2023-06-21 | $8.59 | $8.59 | 32,460 | — | — |
| 2023-06-20 | $8.80 | $8.80 | 7,520 | — | — |
| 2023-06-16 | $8.70 | $8.70 | 7,040 | — | — |
| 2023-06-15 | $9.05 | $9.05 | 4,170 | — | — |
| 2023-06-14 | $8.77 | $8.77 | 4,350 | — | — |
| 2023-06-13 | $8.75 | $8.75 | 10,970 | — | — |
| 2023-06-12 | $9.05 | $9.05 | 7,360 | — | — |
| 2023-06-09 | $9.10 | $9.10 | 3,320 | — | — |
| 2023-06-08 | $9.21 | $9.21 | 6,230 | — | — |
| 2023-06-07 | $9.60 | $9.60 | 9,060 | — | — |
| 2023-06-06 | $9.50 | $9.50 | 10,700 | — | — |
| 2023-06-05 | $9.40 | $9.40 | 4,790 | — | — |
| 2023-06-02 | $9.17 | $9.17 | 3,580 | — | — |
| 2023-06-01 | $9.10 | $9.10 | 7,310 | — | — |
| 2023-05-31 | $8.90 | $8.90 | 5,330 | — | — |
| 2023-05-30 | $9.05 | $9.05 | 6,520 | — | — |
| 2023-05-26 | $8.80 | $8.80 | 4,480 | — | — |
| 2023-05-25 | $8.50 | $8.50 | 4,970 | — | — |
| 2023-05-24 | $9.00 | $9.00 | 2,830 | — | — |
| 2023-05-23 | $8.87 | $8.87 | 3,820 | — | — |
| 2023-05-22 | $9.00 | $9.00 | 8,630 | — | — |
| 2023-05-19 | $8.54 | $8.54 | 10,730 | — | — |
| 2023-05-18 | $8.55 | $8.55 | 4,840 | — | — |
| 2023-05-17 | $8.51 | $8.51 | 13,120 | — | — |
| 2023-05-16 | $7.80 | $7.80 | 23,140 | — | — |
| 2023-05-15 | $8.80 | $8.80 | 11,200 | — | — |
| 2023-05-12 | $9.26 | $9.26 | 25,370 | — | — |
| 2023-05-11 | $9.46 | $9.46 | 6,170 | — | — |
| 2023-05-10 | $9.48 | $9.48 | 19,000 | — | — |
| 2023-05-09 | $9.19 | $9.19 | 23,410 | — | — |
| 2023-05-08 | $9.80 | $9.80 | 43,800 | — | — |
| 2023-05-05 | $8.69 | $8.69 | 54,350 | — | — |
| 2023-05-04 | $9.00 | $9.00 | 913,290 | — | — |
| 2023-05-03 | $8.70 | $8.70 | 16,560 | — | — |
| 2023-05-02 | $8.37 | $8.37 | 11,130 | — | — |
| 2023-05-01 | $8.80 | $8.80 | 18,700 | — | — |
| 2023-04-28 | $8.98 | $8.98 | 48,970 | — | — |
| 2023-04-27 | $9.00 | $9.00 | 88,990 | — | — |
| 2023-04-26 | $7.22 | $7.22 | 62,310 | — | — |
| 2023-04-25 | $7.75 | $7.75 | 38,730 | — | — |
| 2023-04-24 | $7.37 | $7.37 | 33,510 | — | — |
| 2023-04-21 | $7.90 | $7.90 | 52,150 | — | — |
| 2023-04-20 | $9.31 | $9.31 | 55,230 | — | — |
| 2023-04-19 | $9.70 | $9.70 | 163,330 | — | — |
| 2023-04-18 | $10.90 | $10.90 | 3,712,920 | — | — |
| 2023-04-17 | $7.70 | $7.70 | 97,350 | — | — |
| 2023-04-14 | $7.26 | $7.26 | 216,540 | — | — |
| 2023-04-13 | $7.59 | $7.59 | 2,621,000 | — | — |
| 2023-04-12 | $3.80 | $3.80 | 930 | — | — |
| 2023-04-11 | $4.11 | $4.11 | 12,410 | — | — |
| 2023-04-10 | $4.11 | $4.11 | 4,290 | — | — |
| 2023-04-06 | $4.11 | $4.11 | 1,890 | — | — |
| 2023-04-05 | $4.40 | $4.40 | 4,480 | — | — |
| 2023-04-04 | $4.84 | $4.84 | 5,640 | — | — |
| 2023-04-03 | $4.65 | $4.65 | 7,680 | — | — |
| 2023-03-31 | $4.40 | $4.40 | 10,650 | — | — |
| 2023-03-30 | $4.19 | $4.19 | 5,010 | — | — |
| 2023-03-29 | $4.18 | $4.18 | 8,140 | — | — |
| 2023-03-28 | $4.50 | $4.50 | 15,370 | — | — |
| 2023-03-27 | $4.69 | $4.69 | 4,590 | — | — |
| 2023-03-24 | $4.98 | $4.98 | 1,890 | — | — |
| 2023-03-23 | $5.00 | $5.00 | 5,090 | — | — |
| 2023-03-22 | $5.10 | $5.10 | 2,010 | — | — |
| 2023-03-21 | $5.20 | $5.20 | 1,520 | — | — |
| 2023-03-20 | $5.20 | $5.20 | 660 | — | — |
| 2023-03-17 | $5.11 | $5.11 | 6,470 | — | — |
| 2023-03-16 | $5.10 | $5.10 | 1,580 | — | — |
| 2023-03-15 | $5.10 | $5.10 | 3,510 | — | — |
| 2023-03-14 | $5.35 | $5.35 | 1,910 | — | — |
| 2023-03-13 | $5.67 | $5.67 | 1,320 | — | — |
| 2023-03-10 | $5.57 | $5.57 | 2,800 | — | — |
| 2023-03-09 | $5.80 | $5.80 | 2,040 | — | — |
| 2023-03-08 | $5.99 | $5.99 | 6,800 | — | — |
| 2023-03-07 | $6.14 | $6.14 | 1,600 | — | — |
| 2023-03-06 | $6.20 | $6.20 | 3,500 | — | — |
| 2023-03-03 | $6.70 | $6.70 | 1,440 | — | — |
| 2023-03-02 | $6.80 | $6.80 | 1,590 | — | — |
| 2023-03-01 | $6.54 | $6.54 | 610 | — | — |
| 2023-02-28 | $6.50 | $6.50 | 1,090 | — | — |
| 2023-02-27 | $6.90 | $6.90 | 390 | — | — |
| 2023-02-24 | $6.40 | $6.40 | 630 | — | — |
| 2023-02-23 | $6.90 | $6.90 | 4,370 | — | — |
| 2023-02-22 | $6.70 | $6.70 | 2,410 | — | — |
| 2023-02-21 | $6.50 | $6.50 | 950 | — | — |
| 2023-02-17 | $6.93 | $6.93 | 1,550 | — | — |
| 2023-02-16 | $6.60 | $6.60 | 2,840 | — | — |
| 2023-02-15 | $6.63 | $6.63 | 3,400 | — | — |
| 2023-02-14 | $6.43 | $6.43 | 7,140 | — | — |
| 2023-02-13 | $7.00 | $7.00 | 1,180 | — | — |
| 2023-02-10 | $7.50 | $7.50 | 1,760 | — | — |
| 2023-02-09 | $7.14 | $7.14 | 2,390 | — | — |
| 2023-02-08 | $7.21 | $7.21 | 4,070 | — | — |
| 2023-02-07 | $7.17 | $7.17 | 3,410 | — | — |
| 2023-02-06 | $7.30 | $7.30 | 1,520 | — | — |
| 2023-02-03 | $6.90 | $6.90 | 3,790 | — | — |
| 2023-02-02 | $7.37 | $7.37 | 3,590 | — | — |
| 2023-02-01 | $7.01 | $7.01 | 2,550 | — | — |
| 2023-01-31 | $6.79 | $6.79 | 7,020 | — | — |
| 2023-01-30 | $6.80 | $6.80 | 2,160 | — | — |
| 2023-01-27 | $6.72 | $6.72 | 3,500 | — | — |
| 2023-01-26 | $6.70 | $6.70 | 1,260 | — | — |
| 2023-01-25 | $7.00 | $7.00 | 3,700 | — | — |
| 2023-01-24 | $7.28 | $7.28 | 3,570 | — | — |
| 2023-01-23 | $7.02 | $7.02 | 2,050 | — | — |
| 2023-01-20 | $7.30 | $7.30 | 3,310 | — | — |
| 2023-01-19 | $7.03 | $7.03 | 5,850 | — | — |
| 2023-01-18 | $7.29 | $7.29 | 12,840 | — | — |
| 2023-01-17 | $7.29 | $7.29 | 6,960 | — | — |
| 2023-01-13 | $7.44 | $7.44 | 4,060 | — | — |
| 2023-01-12 | $7.40 | $7.40 | 5,190 | — | — |
| 2023-01-11 | $7.35 | $7.35 | 7,890 | — | — |
| 2023-01-10 | $6.66 | $6.66 | 6,910 | — | — |
| 2023-01-09 | $6.80 | $6.80 | 9,300 | — | — |
| 2023-01-06 | $6.10 | $6.10 | 2,640 | — | — |
| 2023-01-05 | $6.15 | $6.15 | 9,010 | — | — |
| 2023-01-04 | $6.00 | $6.00 | 5,170 | — | — |
| 2023-01-03 | $6.50 | $6.50 | 13,040 | — | — |