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
- 2020-12-08 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 | $9.66 | $9.66 | 24,800 | — | — |
| 2023-12-28 | $9.83 | $9.83 | 36,800 | — | — |
| 2023-12-27 | $10.00 | $10.00 | 79,900 | — | — |
| 2023-12-26 | $10.11 | $10.11 | 41,600 | — | — |
| 2023-12-22 | $10.88 | $10.88 | 29,600 | — | — |
| 2023-12-21 | $11.40 | $11.40 | 72,800 | — | — |
| 2023-12-20 | $11.37 | $11.37 | 53,500 | — | — |
| 2023-12-19 | $11.42 | $11.42 | 51,500 | — | — |
| 2023-12-18 | $11.51 | $11.51 | 35,600 | — | — |
| 2023-12-15 | $11.35 | $11.35 | 369,900 | — | — |
| 2023-12-14 | $10.74 | $10.74 | 37,200 | — | — |
| 2023-12-13 | $11.33 | $11.33 | 50,300 | — | — |
| 2023-12-12 | $11.42 | $11.42 | 37,200 | — | — |
| 2023-12-11 | $11.23 | $11.23 | 40,500 | — | — |
| 2023-12-08 | $10.98 | $10.98 | 63,700 | — | — |
| 2023-12-07 | $10.57 | $10.57 | 44,200 | — | — |
| 2023-12-06 | $10.08 | $10.08 | 45,200 | — | — |
| 2023-12-05 | $9.57 | $9.57 | 38,700 | — | — |
| 2023-12-04 | $8.85 | $8.85 | 70,700 | — | — |
| 2023-12-01 | $9.95 | $9.95 | 46,500 | — | — |
| 2023-11-30 | $10.02 | $10.02 | 42,700 | — | — |
| 2023-11-29 | $9.57 | $9.57 | 47,200 | — | — |
| 2023-11-28 | $8.40 | $8.40 | 6,500 | — | — |
| 2023-11-27 | $8.45 | $8.45 | 10,700 | — | — |
| 2023-11-24 | $8.62 | $8.62 | 18,800 | — | — |
| 2023-11-22 | $8.42 | $8.42 | 5,500 | — | — |
| 2023-11-21 | $8.38 | $8.38 | 9,200 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 64,300 | — | — |
| 2023-11-17 | $7.82 | $7.82 | 35,900 | — | — |
| 2023-11-16 | $8.19 | $8.19 | 14,800 | — | — |
| 2023-11-15 | $8.50 | $8.50 | 37,700 | — | — |
| 2023-11-14 | $8.50 | $8.50 | 43,300 | — | — |
| 2023-11-13 | $8.79 | $8.79 | 32,600 | — | — |
| 2023-11-10 | $8.19 | $8.19 | 57,800 | — | — |
| 2023-11-09 | $7.40 | $7.40 | 26,200 | — | — |
| 2023-11-08 | $6.95 | $6.95 | 35,000 | — | — |
| 2023-11-07 | $6.82 | $6.82 | 25,500 | — | — |
| 2023-11-06 | $6.54 | $6.54 | 18,700 | — | — |
| 2023-11-03 | $6.68 | $6.68 | 76,300 | — | — |
| 2023-11-02 | $5.97 | $5.97 | 27,500 | — | — |
| 2023-11-01 | $6.09 | $6.09 | 9,500 | — | — |
| 2023-10-31 | $5.78 | $5.78 | 17,200 | — | — |
| 2023-10-30 | $5.76 | $5.76 | 36,000 | — | — |
| 2023-10-27 | $5.76 | $5.76 | 53,900 | — | — |
| 2023-10-26 | $6.13 | $6.13 | 91,500 | — | — |
| 2023-10-25 | $5.73 | $5.73 | 79,600 | — | — |
| 2023-10-24 | $6.25 | $6.25 | 43,600 | — | — |
| 2023-10-23 | $6.73 | $6.73 | 96,800 | — | — |
| 2023-10-20 | $7.25 | $7.25 | 66,900 | — | — |
| 2023-10-19 | $6.24 | $6.24 | 36,400 | — | — |
| 2023-10-18 | $6.47 | $6.47 | 67,400 | — | — |
| 2023-10-17 | $5.94 | $5.94 | 83,000 | — | — |
| 2023-10-16 | $5.49 | $5.49 | 97,900 | — | — |
| 2023-10-13 | $5.02 | $5.02 | 63,700 | — | — |
| 2023-10-12 | $4.89 | $4.89 | 39,500 | — | — |
| 2023-10-11 | $4.61 | $4.61 | 7,500 | — | — |
| 2023-10-10 | $4.56 | $4.56 | 34,700 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 10,000 | — | — |
| 2023-10-06 | $4.50 | $4.50 | 19,900 | — | — |
| 2023-10-05 | $4.50 | $4.50 | 29,800 | — | — |
| 2023-10-04 | $4.64 | $4.64 | 18,500 | — | — |
| 2023-10-03 | $4.50 | $4.50 | 26,300 | — | — |
| 2023-10-02 | $4.49 | $4.49 | 5,900 | — | — |
| 2023-09-29 | $4.49 | $4.49 | 4,800 | — | — |
| 2023-09-28 | $4.49 | $4.49 | 10,900 | — | — |
| 2023-09-27 | $4.50 | $4.50 | 14,400 | — | — |
| 2023-09-26 | $4.50 | $4.50 | 1,100 | — | — |
| 2023-09-25 | $4.49 | $4.49 | 12,400 | — | — |
| 2023-09-22 | $4.50 | $4.50 | 3,600 | — | — |
| 2023-09-21 | $4.35 | $4.35 | 6,700 | — | — |
| 2023-09-20 | $4.38 | $4.38 | 26,300 | — | — |
| 2023-09-19 | $4.38 | $4.38 | 5,900 | — | — |
| 2023-09-18 | $4.36 | $4.36 | 8,200 | — | — |
| 2023-09-15 | $4.25 | $4.25 | 7,100 | — | — |
| 2023-09-14 | $4.50 | $4.50 | 3,400 | — | — |
| 2023-09-13 | $4.44 | $4.44 | 1,900 | — | — |
| 2023-09-12 | $4.49 | $4.49 | 12,500 | — | — |
| 2023-09-11 | $4.41 | $4.41 | 7,400 | — | — |
| 2023-09-08 | $4.45 | $4.45 | 8,900 | — | — |
| 2023-09-07 | $4.49 | $4.49 | 6,000 | — | — |
| 2023-09-06 | $4.45 | $4.45 | 10,300 | — | — |
| 2023-09-05 | $4.50 | $4.50 | 10,600 | — | — |
| 2023-09-01 | $4.47 | $4.47 | 5,000 | — | — |
| 2023-08-31 | $4.47 | $4.47 | 2,900 | — | — |
| 2023-08-30 | $4.50 | $4.50 | 12,600 | — | — |
| 2023-08-29 | $4.50 | $4.50 | 13,100 | — | — |
| 2023-08-28 | $4.35 | $4.35 | 3,000 | — | — |
| 2023-08-25 | $4.52 | $4.52 | 5,000 | — | — |
| 2023-08-24 | $4.40 | $4.40 | 3,600 | — | — |
| 2023-08-23 | $4.42 | $4.42 | 1,000 | — | — |
| 2023-08-22 | $4.50 | $4.50 | 2,900 | — | — |
| 2023-08-21 | $4.47 | $4.47 | 3,500 | — | — |
| 2023-08-18 | $4.47 | $4.47 | 13,800 | — | — |
| 2023-08-17 | $4.45 | $4.45 | 10,900 | — | — |
| 2023-08-16 | $4.44 | $4.44 | 11,400 | — | — |
| 2023-08-15 | $4.32 | $4.32 | 11,400 | — | — |
| 2023-08-14 | $4.47 | $4.47 | 5,000 | — | — |
| 2023-08-11 | $4.50 | $4.50 | 3,000 | — | — |
| 2023-08-10 | $4.39 | $4.39 | 1,900 | — | — |
| 2023-08-09 | $4.47 | $4.47 | 6,100 | — | — |
| 2023-08-08 | $4.45 | $4.45 | 2,100 | — | — |
| 2023-08-07 | $4.45 | $4.45 | 1,400 | — | — |
| 2023-08-04 | $4.46 | $4.46 | 10,200 | — | — |
| 2023-08-03 | $4.48 | $4.48 | 8,500 | — | — |
| 2023-08-02 | $4.24 | $4.24 | 20,000 | — | — |
| 2023-08-01 | $4.34 | $4.34 | 46,400 | — | — |
| 2023-07-31 | $4.20 | $4.20 | 33,500 | — | — |
| 2023-07-28 | $4.30 | $4.30 | 61,400 | — | — |
| 2023-07-27 | $4.26 | $4.26 | 34,200 | — | — |
| 2023-07-26 | $4.18 | $4.18 | 28,000 | — | — |
| 2023-07-25 | $4.38 | $4.38 | 44,900 | — | — |
| 2023-07-24 | $4.36 | $4.36 | 24,000 | — | — |
| 2023-07-21 | $4.40 | $4.40 | 5,500 | — | — |
| 2023-07-20 | $4.50 | $4.50 | 19,100 | — | — |
| 2023-07-19 | $4.42 | $4.42 | 14,000 | — | — |
| 2023-07-18 | $4.34 | $4.34 | 28,500 | — | — |
| 2023-07-17 | $4.32 | $4.32 | 8,000 | — | — |
| 2023-07-14 | $4.37 | $4.37 | 9,400 | — | — |
| 2023-07-13 | $4.41 | $4.41 | 15,100 | — | — |
| 2023-07-12 | $4.50 | $4.50 | 15,900 | — | — |
| 2023-07-11 | $4.50 | $4.50 | 30,900 | — | — |
| 2023-07-10 | $4.72 | $4.72 | 4,300 | — | — |
| 2023-07-07 | $4.66 | $4.66 | 5,200 | — | — |
| 2023-07-06 | $4.74 | $4.74 | 12,500 | — | — |
| 2023-07-05 | $4.93 | $4.93 | 43,400 | — | — |
| 2023-07-03 | $4.95 | $4.95 | 5,900 | — | — |
| 2023-06-30 | $4.73 | $4.73 | 15,300 | — | — |
| 2023-06-29 | $4.89 | $4.89 | 5,700 | — | — |
| 2023-06-28 | $4.90 | $4.90 | 19,600 | — | — |
| 2023-06-27 | $4.89 | $4.89 | 17,300 | — | — |
| 2023-06-26 | $4.75 | $4.75 | 6,300 | — | — |
| 2023-06-23 | $4.71 | $4.71 | 15,500 | — | — |
| 2023-06-22 | $4.70 | $4.70 | 16,100 | — | — |
| 2023-06-21 | $5.08 | $5.08 | 19,400 | — | — |
| 2023-06-20 | $5.00 | $5.00 | 13,200 | — | — |
| 2023-06-16 | $5.23 | $5.23 | 30,300 | — | — |
| 2023-06-15 | $4.85 | $4.85 | 7,400 | — | — |
| 2023-06-14 | $4.96 | $4.96 | 43,300 | — | — |
| 2023-06-13 | $5.00 | $5.00 | 16,400 | — | — |
| 2023-06-12 | $4.69 | $4.69 | 10,400 | — | — |
| 2023-06-09 | $4.98 | $4.98 | 3,700 | — | — |
| 2023-06-08 | $4.90 | $4.90 | 10,500 | — | — |
| 2023-06-07 | $5.05 | $5.05 | 3,800 | — | — |
| 2023-06-06 | $5.12 | $5.12 | 6,400 | — | — |
| 2023-06-05 | $5.07 | $5.07 | 2,700 | — | — |
| 2023-06-02 | $5.07 | $5.07 | 9,100 | — | — |
| 2023-06-01 | $5.14 | $5.14 | 15,100 | — | — |
| 2023-05-31 | $5.20 | $5.20 | 4,700 | — | — |
| 2023-05-30 | $5.19 | $5.19 | 3,800 | — | — |
| 2023-05-26 | $5.35 | $5.35 | 4,600 | — | — |
| 2023-05-25 | $5.58 | $5.58 | 10,800 | — | — |
| 2023-05-24 | $5.30 | $5.30 | 32,400 | — | — |
| 2023-05-23 | $5.80 | $5.80 | 9,500 | — | — |
| 2023-05-22 | $5.50 | $5.50 | 3,000 | — | — |
| 2023-05-19 | $5.35 | $5.35 | 10,100 | — | — |
| 2023-05-18 | $5.49 | $5.49 | 35,400 | — | — |
| 2023-05-17 | $5.48 | $5.48 | 34,800 | — | — |
| 2023-05-16 | $5.67 | $5.67 | 8,300 | — | — |
| 2023-05-15 | $5.49 | $5.49 | 16,700 | — | — |
| 2023-05-12 | $5.35 | $5.35 | 8,100 | — | — |
| 2023-05-11 | $5.00 | $5.00 | 10,800 | — | — |
| 2023-05-10 | $5.20 | $5.20 | 9,200 | — | — |
| 2023-05-09 | $5.61 | $5.61 | 8,700 | — | — |
| 2023-05-08 | $5.40 | $5.40 | 20,900 | — | — |
| 2023-05-05 | $5.53 | $5.53 | 10,500 | — | — |
| 2023-05-04 | $5.75 | $5.75 | 5,300 | — | — |
| 2023-05-03 | $5.54 | $5.54 | 7,400 | — | — |
| 2023-05-02 | $5.60 | $5.60 | 5,300 | — | — |
| 2023-05-01 | $5.76 | $5.76 | 25,400 | — | — |
| 2023-04-28 | $6.35 | $6.35 | 1,400 | — | — |
| 2023-04-27 | $6.24 | $6.24 | 3,600 | — | — |
| 2023-04-26 | $6.01 | $6.01 | 5,200 | — | — |
| 2023-04-25 | $6.03 | $6.03 | 2,900 | — | — |
| 2023-04-24 | $5.82 | $5.82 | 10,100 | — | — |
| 2023-04-21 | $6.10 | $6.10 | 16,300 | — | — |
| 2023-04-20 | $6.45 | $6.45 | 5,700 | — | — |
| 2023-04-19 | $6.45 | $6.45 | 2,100 | — | — |
| 2023-04-18 | $6.23 | $6.23 | 8,000 | — | — |
| 2023-04-17 | $5.85 | $5.85 | 9,900 | — | — |
| 2023-04-14 | $5.95 | $5.95 | 33,100 | — | — |
| 2023-04-13 | $5.63 | $5.63 | 56,600 | — | — |
| 2023-04-12 | $5.87 | $5.87 | 16,700 | — | — |
| 2023-04-11 | $6.17 | $6.17 | 20,100 | — | — |
| 2023-04-10 | $6.40 | $6.40 | 4,700 | — | — |
| 2023-04-06 | $6.52 | $6.52 | 5,400 | — | — |
| 2023-04-05 | $6.60 | $6.60 | 10,300 | — | — |
| 2023-04-04 | $6.40 | $6.40 | 8,600 | — | — |
| 2023-04-03 | $6.38 | $6.38 | 33,300 | — | — |
| 2023-03-31 | $7.19 | $7.19 | 8,300 | — | — |
| 2023-03-30 | $7.20 | $7.20 | 10,700 | — | — |
| 2023-03-29 | $7.00 | $7.00 | 15,600 | — | — |
| 2023-03-28 | $7.11 | $7.11 | 58,100 | — | — |
| 2023-03-27 | $8.05 | $8.05 | 29,900 | — | — |
| 2023-03-24 | $8.62 | $8.62 | 13,600 | — | — |
| 2023-03-23 | $8.67 | $8.67 | 5,900 | — | — |
| 2023-03-22 | $8.70 | $8.70 | 9,700 | — | — |
| 2023-03-21 | $8.74 | $8.74 | 9,400 | — | — |
| 2023-03-20 | $8.36 | $8.36 | 25,100 | — | — |
| 2023-03-17 | $8.83 | $8.83 | 33,400 | — | — |
| 2023-03-16 | $8.27 | $8.27 | 23,400 | — | — |
| 2023-03-15 | $8.20 | $8.20 | 15,500 | — | — |
| 2023-03-14 | $8.37 | $8.37 | 33,100 | — | — |
| 2023-03-13 | $7.80 | $7.80 | 9,600 | — | — |
| 2023-03-10 | $7.69 | $7.69 | 28,200 | — | — |
| 2023-03-09 | $7.97 | $7.97 | 20,800 | — | — |
| 2023-03-08 | $8.09 | $8.09 | 22,000 | — | — |
| 2023-03-07 | $7.65 | $7.65 | 30,800 | — | — |
| 2023-03-06 | $8.04 | $8.04 | 107,300 | — | — |
| 2023-03-03 | $8.15 | $8.15 | 64,900 | — | — |
| 2023-03-02 | $8.38 | $8.38 | 153,400 | — | — |
| 2023-03-01 | $6.69 | $6.69 | 115,000 | — | — |
| 2023-02-28 | $7.34 | $7.34 | 1,546,800 | — | — |
| 2023-02-27 | $5.38 | $5.38 | 22,600 | — | — |
| 2023-02-24 | $5.79 | $5.79 | 3,300 | — | — |
| 2023-02-23 | $5.99 | $5.99 | 7,700 | — | — |
| 2023-02-22 | $6.01 | $6.01 | 11,100 | — | — |
| 2023-02-21 | $5.72 | $5.72 | 7,700 | — | — |
| 2023-02-17 | $5.78 | $5.78 | 4,800 | — | — |
| 2023-02-16 | $6.01 | $6.01 | 24,000 | — | — |
| 2023-02-15 | $5.85 | $5.85 | 2,400 | — | — |
| 2023-02-14 | $5.75 | $5.75 | 6,300 | — | — |
| 2023-02-13 | $5.71 | $5.71 | 19,200 | — | — |
| 2023-02-10 | $5.80 | $5.80 | 6,000 | — | — |
| 2023-02-09 | $5.85 | $5.85 | 8,700 | — | — |
| 2023-02-08 | $5.56 | $5.56 | 13,700 | — | — |
| 2023-02-07 | $5.87 | $5.87 | 20,400 | — | — |
| 2023-02-06 | $5.86 | $5.86 | 14,500 | — | — |
| 2023-02-03 | $5.62 | $5.62 | 14,100 | — | — |
| 2023-02-02 | $5.20 | $5.20 | 9,000 | — | — |
| 2023-02-01 | $5.11 | $5.11 | 14,000 | — | — |
| 2023-01-31 | $4.83 | $4.83 | 3,600 | — | — |
| 2023-01-30 | $5.00 | $5.00 | 13,600 | — | — |
| 2023-01-27 | $4.97 | $4.97 | 9,800 | — | — |
| 2023-01-26 | $5.10 | $5.10 | 8,900 | — | — |
| 2023-01-25 | $5.07 | $5.07 | 17,200 | — | — |
| 2023-01-24 | $5.52 | $5.52 | 32,500 | — | — |
| 2023-01-23 | $5.56 | $5.56 | 24,700 | — | — |
| 2023-01-20 | $5.64 | $5.64 | 43,900 | — | — |
| 2023-01-19 | $4.91 | $4.91 | 29,400 | — | — |
| 2023-01-18 | $4.34 | $4.34 | 17,400 | — | — |
| 2023-01-17 | $4.04 | $4.04 | 6,600 | — | — |
| 2023-01-13 | $4.06 | $4.06 | 8,800 | — | — |
| 2023-01-12 | $4.06 | $4.06 | 19,900 | — | — |
| 2023-01-11 | $3.86 | $3.86 | 17,200 | — | — |
| 2023-01-10 | $3.34 | $3.34 | 10,600 | — | — |
| 2023-01-09 | $3.21 | $3.21 | 24,900 | — | — |
| 2023-01-06 | $3.62 | $3.62 | 7,900 | — | — |
| 2023-01-05 | $3.40 | $3.40 | 7,300 | — | — |
| 2023-01-04 | $3.05 | $3.05 | 5,700 | — | — |
| 2023-01-03 | $2.85 | $2.85 | 3,200 | — | — |