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
- 2023-07-27 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 | $10.85 | $10.85 | 30,957 | — | — |
| 2023-12-28 | $10.78 | $10.78 | 98,014 | — | — |
| 2023-12-27 | $8.12 | $8.12 | 24,057 | — | — |
| 2023-12-26 | $8.54 | $8.54 | 31,743 | — | — |
| 2023-12-22 | $8.68 | $8.68 | 32,557 | — | — |
| 2023-12-21 | $7.42 | $7.42 | 13,471 | — | — |
| 2023-12-20 | $7.35 | $7.35 | 24,971 | — | — |
| 2023-12-19 | $7.14 | $7.14 | 7,400 | — | — |
| 2023-12-18 | $7.00 | $7.00 | 22,071 | — | — |
| 2023-12-15 | $7.35 | $7.35 | 38,500 | — | — |
| 2023-12-14 | $6.92 | $6.92 | 40,714 | — | — |
| 2023-12-13 | $6.37 | $6.37 | 14,271 | — | — |
| 2023-12-12 | $6.23 | $6.23 | 73,900 | — | — |
| 2023-12-11 | $6.76 | $6.76 | 78,871 | — | — |
| 2023-12-08 | $5.31 | $5.31 | 38,957 | — | — |
| 2023-12-07 | $4.84 | $4.84 | 11,329 | — | — |
| 2023-12-06 | $4.80 | $4.80 | 33,700 | — | — |
| 2023-12-05 | $5.33 | $5.33 | 15,414 | — | — |
| 2023-12-04 | $5.72 | $5.72 | 26,986 | — | — |
| 2023-12-01 | $5.76 | $5.76 | 17,543 | — | — |
| 2023-11-30 | $5.88 | $5.88 | 21,129 | — | — |
| 2023-11-29 | $5.76 | $5.76 | 33,343 | — | — |
| 2023-11-28 | $5.32 | $5.32 | 15,829 | — | — |
| 2023-11-27 | $5.04 | $5.04 | 16,757 | — | — |
| 2023-11-24 | $5.13 | $5.13 | 9,129 | — | — |
| 2023-11-22 | $5.11 | $5.11 | 14,171 | — | — |
| 2023-11-21 | $5.01 | $5.01 | 45,557 | — | — |
| 2023-11-20 | $5.74 | $5.74 | 44,529 | — | — |
| 2023-11-17 | $6.16 | $6.16 | 88,886 | — | — |
| 2023-11-16 | $7.07 | $7.07 | 144,229 | — | — |
| 2023-11-15 | $8.96 | $8.96 | 15,014 | — | — |
| 2023-11-14 | $8.68 | $8.68 | 30,029 | — | — |
| 2023-11-13 | $9.10 | $9.10 | 12,157 | — | — |
| 2023-11-10 | $9.73 | $9.73 | 8,871 | — | — |
| 2023-11-09 | $9.17 | $9.17 | 5,100 | — | — |
| 2023-11-08 | $9.38 | $9.38 | 11,543 | — | — |
| 2023-11-07 | $9.80 | $9.80 | 13,457 | — | — |
| 2023-11-06 | $9.80 | $9.80 | 6,871 | — | — |
| 2023-11-03 | $9.73 | $9.73 | 12,686 | — | — |
| 2023-11-02 | $9.17 | $9.17 | 6,486 | — | — |
| 2023-11-01 | $8.61 | $8.61 | 5,700 | — | — |
| 2023-10-31 | $8.54 | $8.54 | 5,114 | — | — |
| 2023-10-30 | $8.54 | $8.54 | 5,157 | — | — |
| 2023-10-27 | $8.61 | $8.61 | 7,543 | — | — |
| 2023-10-26 | $8.47 | $8.47 | 5,729 | — | — |
| 2023-10-25 | $8.75 | $8.75 | 5,143 | — | — |
| 2023-10-24 | $8.68 | $8.68 | 3,486 | — | — |
| 2023-10-23 | $8.61 | $8.61 | 19,414 | — | — |
| 2023-10-20 | $8.33 | $8.33 | 7,357 | — | — |
| 2023-10-19 | $8.75 | $8.75 | 6,371 | — | — |
| 2023-10-18 | $9.24 | $9.24 | 10,614 | — | — |
| 2023-10-17 | $9.52 | $9.52 | 13,214 | — | — |
| 2023-10-16 | $9.52 | $9.52 | 13,457 | — | — |
| 2023-10-13 | $9.31 | $9.31 | 12,529 | — | — |
| 2023-10-12 | $8.61 | $8.61 | 7,471 | — | — |
| 2023-10-11 | $8.82 | $8.82 | 12,129 | — | — |
| 2023-10-10 | $8.89 | $8.89 | 34,600 | — | — |
| 2023-10-09 | $8.05 | $8.05 | 54,957 | — | — |
| 2023-10-06 | $9.45 | $9.45 | 45,571 | — | — |
| 2023-10-05 | $10.15 | $10.15 | 59,971 | — | — |
| 2023-10-04 | $12.81 | $12.81 | 13,543 | — | — |
| 2023-10-03 | $12.74 | $12.74 | 19,486 | — | — |
| 2023-10-02 | $11.90 | $11.90 | 12,886 | — | — |
| 2023-09-29 | $11.41 | $11.41 | 14,600 | — | — |
| 2023-09-28 | $11.41 | $11.41 | 25,886 | — | — |
| 2023-09-27 | $11.62 | $11.62 | 23,829 | — | — |
| 2023-09-26 | $12.04 | $12.04 | 17,300 | — | — |
| 2023-09-25 | $12.39 | $12.39 | 38,729 | — | — |
| 2023-09-22 | $13.65 | $13.65 | 48,771 | — | — |
| 2023-09-21 | $14.77 | $14.77 | 57,271 | — | — |
| 2023-09-20 | $15.47 | $15.47 | 83,400 | — | — |
| 2023-09-19 | $16.80 | $16.80 | 252,600 | — | — |
| 2023-09-18 | $17.22 | $17.22 | 181,029 | — | — |
| 2023-09-15 | $16.24 | $16.24 | 451,100 | — | — |
| 2023-09-14 | $14.35 | $14.35 | 182,743 | — | — |
| 2023-09-13 | $13.79 | $13.79 | 164,529 | — | — |
| 2023-09-12 | $11.55 | $11.55 | 64,857 | — | — |
| 2023-09-11 | $11.13 | $11.13 | 67,243 | — | — |
| 2023-09-08 | $11.76 | $11.76 | 60,600 | — | — |
| 2023-09-07 | $11.41 | $11.41 | 216,229 | — | — |
| 2023-09-06 | $14.91 | $14.91 | 124,386 | — | — |
| 2023-09-05 | $14.70 | $14.70 | 246,900 | — | — |
| 2023-09-01 | $11.90 | $11.90 | 64,443 | — | — |
| 2023-08-31 | $10.99 | $10.99 | 56,371 | — | — |
| 2023-08-30 | $10.57 | $10.57 | 99,671 | — | — |
| 2023-08-29 | $9.94 | $9.94 | 29,857 | — | — |
| 2023-08-28 | $9.87 | $9.87 | 65,229 | — | — |
| 2023-08-25 | $9.38 | $9.38 | 31,129 | — | — |
| 2023-08-24 | $9.17 | $9.17 | 48,343 | — | — |
| 2023-08-23 | $9.66 | $9.66 | 70,571 | — | — |
| 2023-08-22 | $9.73 | $9.73 | 82,514 | — | — |
| 2023-08-21 | $8.68 | $8.68 | 54,929 | — | — |
| 2023-08-18 | $8.40 | $8.40 | 41,971 | — | — |
| 2023-08-17 | $8.26 | $8.26 | 157,214 | — | — |
| 2023-08-16 | $10.01 | $10.01 | 175,100 | — | — |
| 2023-08-15 | $9.80 | $9.80 | 191,700 | — | — |
| 2023-08-14 | $10.15 | $10.15 | 125,700 | — | — |
| 2023-08-11 | $9.45 | $9.45 | 96,686 | — | — |
| 2023-08-10 | $8.75 | $8.75 | 60,014 | — | — |
| 2023-08-09 | $8.68 | $8.68 | 105,243 | — | — |
| 2023-08-08 | $9.52 | $9.52 | 110,943 | — | — |
| 2023-08-07 | $9.66 | $9.66 | 142,971 | — | — |
| 2023-08-04 | $9.73 | $9.73 | 147,429 | — | — |
| 2023-08-03 | $10.50 | $10.50 | 265,443 | — | — |
| 2023-08-02 | $12.32 | $12.32 | 601,229 | — | — |
| 2023-08-01 | $10.92 | $10.92 | 454,771 | — | — |
| 2023-07-31 | $14.28 | $14.28 | 500,557 | — | — |
| 2023-07-28 | $17.85 | $17.85 | 728,714 | — | — |
| 2023-07-27 | $22.05 | $22.05 | 462,471 | — | — |