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
- 2022-11-10 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 | $6.05 | $6.05 | 2,940 | — | — |
| 2023-12-28 | $6.35 | $6.35 | 3,440 | — | — |
| 2023-12-27 | $5.81 | $5.80 | 1,000 | — | — |
| 2023-12-26 | $6.20 | $6.20 | 1,120 | — | — |
| 2023-12-22 | $6.00 | $6.00 | 800 | — | — |
| 2023-12-21 | $6.20 | $6.20 | 1,500 | — | — |
| 2023-12-20 | $6.35 | $6.35 | 800 | — | — |
| 2023-12-19 | $5.95 | $5.95 | 2,580 | — | — |
| 2023-12-18 | $6.15 | $6.15 | 900 | — | — |
| 2023-12-15 | $6.15 | $6.15 | 260 | — | — |
| 2023-12-14 | $6.00 | $6.00 | 1,020 | — | — |
| 2023-12-13 | $6.00 | $6.00 | 1,520 | — | — |
| 2023-12-12 | $6.12 | $6.12 | 300 | — | — |
| 2023-12-11 | $6.15 | $6.15 | 700 | — | — |
| 2023-12-08 | $6.00 | $6.00 | 2,260 | — | — |
| 2023-12-07 | $6.20 | $6.20 | 660 | — | — |
| 2023-12-06 | $6.15 | $6.15 | 980 | — | — |
| 2023-12-05 | $6.28 | $6.28 | 380 | — | — |
| 2023-12-04 | $6.50 | $6.50 | 2,560 | — | — |
| 2023-12-01 | $6.20 | $6.20 | 2,960 | — | — |
| 2023-11-30 | $6.25 | $6.25 | 1,220 | — | — |
| 2023-11-29 | $6.55 | $6.55 | 880 | — | — |
| 2023-11-28 | $6.85 | $6.85 | 1,600 | — | — |
| 2023-11-27 | $6.70 | $6.70 | 480 | — | — |
| 2023-11-24 | $6.40 | $6.40 | 360 | — | — |
| 2023-11-22 | $6.85 | $6.85 | 1,020 | — | — |
| 2023-11-21 | $6.65 | $6.65 | 340 | — | — |
| 2023-11-20 | $6.70 | $6.70 | 100 | — | — |
| 2023-11-17 | $6.49 | $6.49 | 260 | — | — |
| 2023-11-16 | $6.45 | $6.45 | 1,000 | — | — |
| 2023-11-15 | $6.55 | $6.55 | 9,020 | — | — |
| 2023-11-14 | $6.40 | $6.40 | 320 | — | — |
| 2023-11-13 | $5.90 | $5.90 | 2,680 | — | — |
| 2023-11-10 | $6.90 | $6.90 | 340 | — | — |
| 2023-11-09 | $6.50 | $6.50 | 340 | — | — |
| 2023-11-08 | $6.50 | $6.50 | 3,600 | — | — |
| 2023-11-07 | $6.80 | $6.80 | 1,160 | — | — |
| 2023-11-06 | $6.70 | $6.70 | 480 | — | — |
| 2023-11-03 | $6.55 | $6.55 | 860 | — | — |
| 2023-11-02 | $6.55 | $6.55 | 3,660 | — | — |
| 2023-11-01 | $6.05 | $6.05 | 3,380 | — | — |
| 2023-10-31 | $5.85 | $5.85 | 280 | — | — |
| 2023-10-30 | $6.35 | $6.35 | 2,760 | — | — |
| 2023-10-27 | $6.25 | $6.25 | 3,280 | — | — |
| 2023-10-26 | $6.35 | $6.35 | 1,240 | — | — |
| 2023-10-25 | $6.50 | $6.50 | 2,680 | — | — |
| 2023-10-24 | $6.75 | $6.75 | 3,700 | — | — |
| 2023-10-23 | $6.85 | $6.85 | 2,680 | — | — |
| 2023-10-20 | $6.37 | $6.37 | 780 | — | — |
| 2023-10-19 | $6.20 | $6.20 | 2,400 | — | — |
| 2023-10-18 | $6.55 | $6.55 | 440 | — | — |
| 2023-10-17 | $6.75 | $6.75 | 2,820 | — | — |
| 2023-10-16 | $6.60 | $6.60 | 2,480 | — | — |
| 2023-10-13 | $7.00 | $7.00 | 860 | — | — |
| 2023-10-12 | $6.90 | $6.90 | 2,820 | — | — |
| 2023-10-11 | $6.70 | $6.70 | 920 | — | — |
| 2023-10-10 | $6.85 | $6.85 | 640 | — | — |
| 2023-10-09 | $6.85 | $6.85 | 180 | — | — |
| 2023-10-06 | $6.83 | $6.83 | 840 | — | — |
| 2023-10-05 | $6.75 | $6.75 | 1,400 | — | — |
| 2023-10-04 | $6.95 | $6.95 | 460 | — | — |
| 2023-10-03 | $6.90 | $6.90 | 1,580 | — | — |
| 2023-10-02 | $6.45 | $6.45 | 1,080 | — | — |
| 2023-09-29 | $5.70 | $5.70 | 700 | — | — |
| 2023-09-28 | $5.70 | $5.70 | 1,420 | — | — |
| 2023-09-27 | $5.60 | $5.60 | 1,720 | — | — |
| 2023-09-26 | $5.35 | $5.35 | 800 | — | — |
| 2023-09-25 | $5.40 | $5.40 | 900 | — | — |
| 2023-09-22 | $5.35 | $5.35 | 1,220 | — | — |
| 2023-09-21 | $5.75 | $5.75 | 1,500 | — | — |
| 2023-09-20 | $5.95 | $5.95 | 2,580 | — | — |
| 2023-09-19 | $5.60 | $5.60 | 900 | — | — |
| 2023-09-18 | $5.65 | $5.65 | 2,260 | — | — |
| 2023-09-15 | $5.70 | $5.70 | 4,380 | — | — |
| 2023-09-14 | $5.65 | $5.65 | 2,100 | — | — |
| 2023-09-13 | $5.65 | $5.65 | 2,120 | — | — |
| 2023-09-12 | $5.60 | $5.60 | 4,240 | — | — |
| 2023-09-11 | $5.99 | $5.99 | 1,800 | — | — |
| 2023-09-08 | $5.65 | $5.65 | 840 | — | — |
| 2023-09-07 | $5.98 | $5.98 | 2,040 | — | — |
| 2023-09-06 | $6.50 | $6.50 | 700 | — | — |
| 2023-09-05 | $6.25 | $6.25 | 1,100 | — | — |
| 2023-09-01 | $6.30 | $6.30 | 6,920 | — | — |
| 2023-08-31 | $5.90 | $5.90 | 3,080 | — | — |
| 2023-08-30 | $6.10 | $6.10 | 700 | — | — |
| 2023-08-29 | $6.25 | $6.25 | 1,840 | — | — |
| 2023-08-28 | $6.10 | $6.10 | 4,480 | — | — |
| 2023-08-25 | $6.55 | $6.55 | 780 | — | — |
| 2023-08-24 | $6.75 | $6.75 | 2,180 | — | — |
| 2023-08-23 | $6.80 | $6.80 | 1,360 | — | — |
| 2023-08-22 | $6.75 | $6.75 | 2,200 | — | — |
| 2023-08-21 | $7.05 | $7.05 | 2,600 | — | — |
| 2023-08-18 | $7.10 | $7.10 | 5,140 | — | — |
| 2023-08-17 | $7.50 | $7.50 | 1,260 | — | — |
| 2023-08-16 | $7.30 | $7.30 | 7,820 | — | — |
| 2023-08-15 | $8.15 | $8.15 | 6,200 | — | — |
| 2023-08-14 | $8.20 | $8.20 | 2,700 | — | — |
| 2023-08-11 | $8.05 | $8.05 | 1,220 | — | — |
| 2023-08-10 | $8.20 | $8.20 | 540 | — | — |
| 2023-08-09 | $8.20 | $8.20 | 4,960 | — | — |
| 2023-08-08 | $8.63 | $8.63 | 21,040 | — | — |
| 2023-08-07 | $8.00 | $8.00 | 4,260 | — | — |
| 2023-08-04 | $7.95 | $7.95 | 2,580 | — | — |
| 2023-08-03 | $8.65 | $8.65 | 2,240 | — | — |
| 2023-08-02 | $8.60 | $8.60 | 5,280 | — | — |
| 2023-08-01 | $9.10 | $9.10 | 3,600 | — | — |
| 2023-07-31 | $9.35 | $9.35 | 2,200 | — | — |
| 2023-07-28 | $8.91 | $8.91 | 4,760 | — | — |
| 2023-07-27 | $9.20 | $9.20 | 4,800 | — | — |
| 2023-07-26 | $8.80 | $8.80 | 2,440 | — | — |
| 2023-07-25 | $9.00 | $9.00 | 5,900 | — | — |
| 2023-07-24 | $9.21 | $9.21 | 4,120 | — | — |
| 2023-07-21 | $9.50 | $9.50 | 11,460 | — | — |
| 2023-07-20 | $9.90 | $9.90 | 6,180 | — | — |
| 2023-07-19 | $9.73 | $9.73 | 6,060 | — | — |
| 2023-07-18 | $10.30 | $10.30 | 16,080 | — | — |
| 2023-07-17 | $9.85 | $9.85 | 26,260 | — | — |
| 2023-07-14 | $9.45 | $9.45 | 95,060 | — | — |
| 2023-07-13 | $10.15 | $10.15 | 3,021,560 | — | — |
| 2023-07-12 | $8.25 | $8.25 | 15,160 | — | — |
| 2023-07-11 | $7.90 | $7.90 | 40 | — | — |
| 2023-07-10 | $7.90 | $7.90 | 840 | — | — |
| 2023-07-07 | $7.85 | $7.85 | 480 | — | — |
| 2023-07-06 | $7.75 | $7.75 | 380 | — | — |
| 2023-07-05 | $7.80 | $7.80 | 1,560 | — | — |
| 2023-07-03 | $7.85 | $7.85 | 580 | — | — |
| 2023-06-30 | $7.95 | $7.95 | 840 | — | — |
| 2023-06-29 | $7.83 | $7.83 | 2,320 | — | — |
| 2023-06-28 | $7.85 | $7.85 | 1,160 | — | — |
| 2023-06-27 | $8.05 | $8.05 | 1,160 | — | — |
| 2023-06-26 | $8.10 | $8.10 | 3,980 | — | — |
| 2023-06-23 | $8.05 | $8.05 | 1,680 | — | — |
| 2023-06-22 | $8.15 | $8.15 | 1,020 | — | — |
| 2023-06-21 | $8.20 | $8.20 | 2,020 | — | — |
| 2023-06-20 | $7.90 | $7.90 | 1,640 | — | — |
| 2023-06-16 | $8.15 | $8.15 | 2,100 | — | — |
| 2023-06-15 | $8.03 | $8.03 | 540 | — | — |
| 2023-06-14 | $7.95 | $7.95 | 1,200 | — | — |
| 2023-06-13 | $7.95 | $7.95 | 2,300 | — | — |
| 2023-06-12 | $7.83 | $7.83 | 460 | — | — |
| 2023-06-09 | $7.75 | $7.75 | 640 | — | — |
| 2023-06-08 | $7.95 | $7.95 | 940 | — | — |
| 2023-06-07 | $8.20 | $8.20 | 940 | — | — |
| 2023-06-06 | $7.85 | $7.85 | 720 | — | — |
| 2023-06-05 | $7.95 | $7.95 | 3,400 | — | — |
| 2023-06-02 | $8.00 | $8.00 | 2,240 | — | — |
| 2023-06-01 | $7.85 | $7.85 | 1,580 | — | — |
| 2023-05-31 | $8.25 | $8.25 | 11,220 | — | — |
| 2023-05-30 | $8.25 | $8.25 | 1,760 | — | — |
| 2023-05-26 | $8.10 | $8.10 | 3,760 | — | — |
| 2023-05-25 | $7.75 | $7.75 | 2,140 | — | — |
| 2023-05-24 | $7.60 | $7.60 | 1,420 | — | — |
| 2023-05-23 | $7.60 | $7.60 | 1,040 | — | — |
| 2023-05-22 | $7.30 | $7.30 | 3,220 | — | — |
| 2023-05-19 | $7.60 | $7.60 | 13,480 | — | — |
| 2023-05-18 | $7.20 | $7.20 | 2,680 | — | — |
| 2023-05-17 | $7.25 | $7.25 | 620 | — | — |
| 2023-05-16 | $7.25 | $7.25 | 3,180 | — | — |
| 2023-05-15 | $7.33 | $7.33 | 800 | — | — |
| 2023-05-12 | $7.20 | $7.20 | 940 | — | — |
| 2023-05-11 | $6.95 | $6.95 | 6,120 | — | — |
| 2023-05-10 | $8.70 | $8.70 | 14,980 | — | — |
| 2023-05-09 | $7.85 | $7.85 | 10,400 | — | — |
| 2023-05-08 | $7.30 | $7.30 | 9,800 | — | — |
| 2023-05-05 | $6.50 | $6.50 | 1,180 | — | — |
| 2023-05-04 | $6.48 | $6.48 | 3,860 | — | — |
| 2023-05-03 | $6.45 | $6.45 | 23,500 | — | — |
| 2023-05-02 | $6.25 | $6.25 | 2,160 | — | — |
| 2023-05-01 | $6.60 | $6.60 | 3,860 | — | — |
| 2023-04-28 | $6.15 | $6.15 | 3,220 | — | — |
| 2023-04-27 | $5.65 | $5.65 | 2,700 | — | — |
| 2023-04-26 | $5.45 | $5.45 | 1,040 | — | — |
| 2023-04-25 | $5.65 | $5.65 | 3,060 | — | — |
| 2023-04-24 | $5.50 | $5.50 | 1,040 | — | — |
| 2023-04-21 | $5.36 | $5.36 | 2,300 | — | — |
| 2023-04-20 | $5.35 | $5.35 | 3,740 | — | — |
| 2023-04-19 | $5.65 | $5.65 | 7,620 | — | — |
| 2023-04-18 | $5.70 | $5.70 | 4,660 | — | — |
| 2023-04-17 | $6.15 | $6.15 | 4,280 | — | — |
| 2023-04-14 | $6.60 | $6.60 | 3,480 | — | — |
| 2023-04-13 | $6.95 | $6.95 | 11,240 | — | — |
| 2023-04-12 | $5.55 | $5.55 | 1,080 | — | — |
| 2023-04-11 | $5.88 | $5.88 | 1,140 | — | — |
| 2023-04-10 | $6.15 | $6.15 | 2,080 | — | — |
| 2023-04-06 | $5.56 | $5.56 | 1,680 | — | — |
| 2023-04-05 | $5.65 | $5.65 | 3,360 | — | — |
| 2023-04-04 | $6.00 | $6.00 | 1,820 | — | — |
| 2023-04-03 | $6.30 | $6.30 | 3,180 | — | — |
| 2023-03-31 | $6.65 | $6.65 | 1,060 | — | — |
| 2023-03-30 | $6.60 | $6.60 | 3,880 | — | — |
| 2023-03-29 | $6.98 | $6.98 | 1,400 | — | — |
| 2023-03-28 | $6.95 | $6.95 | 920 | — | — |
| 2023-03-27 | $7.15 | $7.15 | 2,960 | — | — |
| 2023-03-24 | $6.90 | $6.90 | 2,220 | — | — |
| 2023-03-23 | $6.75 | $6.75 | 3,420 | — | — |
| 2023-03-22 | $6.90 | $6.90 | 1,460 | — | — |
| 2023-03-21 | $6.65 | $6.65 | 3,380 | — | — |
| 2023-03-20 | $6.55 | $6.55 | 10,020 | — | — |
| 2023-03-17 | $6.60 | $6.60 | 2,520 | — | — |
| 2023-03-16 | $6.85 | $6.85 | 6,380 | — | — |
| 2023-03-15 | $6.90 | $6.90 | 2,200 | — | — |
| 2023-03-14 | $7.00 | $7.00 | 2,180 | — | — |
| 2023-03-13 | $7.05 | $7.05 | 780 | — | — |
| 2023-03-10 | $7.15 | $7.15 | 4,280 | — | — |
| 2023-03-09 | $7.60 | $7.60 | 2,280 | — | — |
| 2023-03-08 | $7.40 | $7.40 | 6,840 | — | — |
| 2023-03-07 | $7.60 | $7.60 | 2,280 | — | — |
| 2023-03-06 | $7.80 | $7.80 | 2,200 | — | — |
| 2023-03-03 | $8.00 | $8.00 | 3,540 | — | — |
| 2023-03-02 | $8.05 | $8.05 | 1,460 | — | — |
| 2023-03-01 | $7.95 | $7.95 | 2,100 | — | — |
| 2023-02-28 | $7.80 | $7.80 | 3,540 | — | — |
| 2023-02-27 | $7.90 | $7.90 | 3,420 | — | — |
| 2023-02-24 | $7.80 | $7.80 | 11,920 | — | — |
| 2023-02-23 | $8.35 | $8.35 | 24,660 | — | — |
| 2023-02-22 | $8.30 | $8.30 | 14,360 | — | — |
| 2023-02-21 | $8.80 | $8.80 | 23,220 | — | — |
| 2023-02-17 | $10.35 | $10.35 | 38,880 | — | — |
| 2023-02-16 | $8.60 | $8.60 | 7,220 | — | — |
| 2023-02-15 | $8.70 | $8.70 | 17,000 | — | — |
| 2023-02-14 | $8.05 | $8.05 | 3,020 | — | — |
| 2023-02-13 | $7.95 | $7.95 | 2,100 | — | — |
| 2023-02-10 | $7.90 | $7.90 | 3,500 | — | — |
| 2023-02-09 | $8.40 | $8.40 | 2,360 | — | — |
| 2023-02-08 | $8.70 | $8.70 | 4,820 | — | — |
| 2023-02-07 | $8.20 | $8.20 | 12,780 | — | — |
| 2023-02-06 | $8.60 | $8.60 | 11,040 | — | — |
| 2023-02-03 | $8.50 | $8.50 | 3,500 | — | — |
| 2023-02-02 | $8.50 | $8.50 | 18,160 | — | — |
| 2023-02-01 | $8.60 | $8.60 | 42,840 | — | — |
| 2023-01-31 | $8.00 | $8.00 | 34,120 | — | — |
| 2023-01-30 | $8.55 | $8.55 | 7,640 | — | — |
| 2023-01-27 | $8.55 | $8.55 | 15,300 | — | — |
| 2023-01-26 | $8.60 | $8.60 | 12,500 | — | — |
| 2023-01-25 | $8.60 | $8.60 | 3,560 | — | — |
| 2023-01-24 | $8.50 | $8.50 | 6,820 | — | — |
| 2023-01-23 | $8.80 | $8.80 | 7,380 | — | — |
| 2023-01-20 | $9.00 | $9.00 | 3,220 | — | — |
| 2023-01-19 | $8.70 | $8.70 | 2,780 | — | — |
| 2023-01-18 | $8.70 | $8.70 | 4,040 | — | — |
| 2023-01-17 | $9.15 | $9.15 | 9,860 | — | — |
| 2023-01-13 | $8.60 | $8.60 | 8,140 | — | — |
| 2023-01-12 | $8.55 | $8.55 | 31,260 | — | — |
| 2023-01-11 | $7.45 | $7.45 | 5,080 | — | — |
| 2023-01-10 | $7.30 | $7.30 | 8,780 | — | — |
| 2023-01-09 | $7.30 | $7.30 | 7,220 | — | — |
| 2023-01-06 | $7.55 | $7.55 | 7,180 | — | — |
| 2023-01-05 | $7.25 | $7.25 | 4,660 | — | — |
| 2023-01-04 | $7.51 | $7.51 | 8,760 | — | — |
| 2023-01-03 | $6.65 | $6.65 | 21,480 | — | — |