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
- 2021-01-11 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 | $9.40 | $9.40 | 47,200 | — | — |
| 2023-12-28 | $9.00 | $9.00 | 29,500 | — | — |
| 2023-12-27 | $8.52 | $8.52 | 7,100 | — | — |
| 2023-12-26 | $8.72 | $8.72 | 9,900 | — | — |
| 2023-12-22 | $8.38 | $8.38 | 5,100 | — | — |
| 2023-12-21 | $7.88 | $7.88 | 18,700 | — | — |
| 2023-12-20 | $7.98 | $7.98 | 6,000 | — | — |
| 2023-12-19 | $8.18 | $8.18 | 6,600 | — | — |
| 2023-12-18 | $8.19 | $8.19 | 7,300 | — | — |
| 2023-12-15 | $8.19 | $8.19 | 29,000 | — | — |
| 2023-12-14 | $8.20 | $8.20 | 15,800 | — | — |
| 2023-12-13 | $7.50 | $7.50 | 28,913 | — | — |
| 2023-12-12 | $7.05 | $7.05 | 9,493 | — | — |
| 2023-12-11 | $7.35 | $7.35 | 3,840 | — | — |
| 2023-12-08 | $7.80 | $7.80 | 10,640 | — | — |
| 2023-12-07 | $8.12 | $8.12 | 5,407 | — | — |
| 2023-12-06 | $7.73 | $7.73 | 4,180 | — | — |
| 2023-12-05 | $8.03 | $8.03 | 6,067 | — | — |
| 2023-12-04 | $7.73 | $7.73 | 5,040 | — | — |
| 2023-12-01 | $7.35 | $7.35 | 8,507 | — | — |
| 2023-11-30 | $7.20 | $7.20 | 8,400 | — | — |
| 2023-11-29 | $7.04 | $7.04 | 2,967 | — | — |
| 2023-11-28 | $6.75 | $6.75 | 1,100 | — | — |
| 2023-11-27 | $6.72 | $6.72 | 2,167 | — | — |
| 2023-11-24 | $6.90 | $6.90 | 2,973 | — | — |
| 2023-11-22 | $6.90 | $6.90 | 4,293 | — | — |
| 2023-11-21 | $6.03 | $6.03 | 15,213 | — | — |
| 2023-11-20 | $7.19 | $7.19 | 11,627 | — | — |
| 2023-11-17 | $6.90 | $6.90 | 11,433 | — | — |
| 2023-11-16 | $6.15 | $6.15 | 6,740 | — | — |
| 2023-11-15 | $5.70 | $5.70 | 12,213 | — | — |
| 2023-11-14 | $5.40 | $5.40 | 5,600 | — | — |
| 2023-11-13 | $5.40 | $5.40 | 2,847 | — | — |
| 2023-11-10 | $5.34 | $5.34 | 6,133 | — | — |
| 2023-11-09 | $4.97 | $4.97 | 35,853 | — | — |
| 2023-11-08 | $6.30 | $6.30 | 667 | — | — |
| 2023-11-07 | $6.53 | $6.53 | 4,407 | — | — |
| 2023-11-06 | $6.26 | $6.26 | 2,873 | — | — |
| 2023-11-03 | $6.44 | $6.44 | 9,027 | — | — |
| 2023-11-02 | $6.53 | $6.53 | 8,820 | — | — |
| 2023-11-01 | $6.12 | $6.12 | 13,613 | — | — |
| 2023-10-31 | $5.73 | $5.73 | 10,967 | — | — |
| 2023-10-30 | $5.70 | $5.70 | 6,520 | — | — |
| 2023-10-27 | $5.88 | $5.88 | 15,307 | — | — |
| 2023-10-26 | $6.75 | $6.75 | 4,913 | — | — |
| 2023-10-25 | $6.60 | $6.60 | 1,100 | — | — |
| 2023-10-24 | $6.75 | $6.75 | 2,660 | — | — |
| 2023-10-23 | $6.68 | $6.68 | 4,473 | — | — |
| 2023-10-20 | $6.87 | $6.87 | 2,973 | — | — |
| 2023-10-19 | $6.84 | $6.84 | 2,460 | — | — |
| 2023-10-18 | $7.05 | $7.05 | 2,513 | — | — |
| 2023-10-17 | $6.75 | $6.75 | 4,967 | — | — |
| 2023-10-16 | $6.48 | $6.48 | 4,553 | — | — |
| 2023-10-13 | $6.41 | $6.41 | 4,433 | — | — |
| 2023-10-12 | $6.45 | $6.45 | 7,527 | — | — |
| 2023-10-11 | $6.44 | $6.44 | 11,447 | — | — |
| 2023-10-10 | $6.75 | $6.75 | 2,307 | — | — |
| 2023-10-09 | $6.68 | $6.68 | 1,060 | — | — |
| 2023-10-06 | $6.84 | $6.84 | 567 | — | — |
| 2023-10-05 | $6.69 | $6.69 | 3,927 | — | — |
| 2023-10-04 | $6.75 | $6.75 | 3,507 | — | — |
| 2023-10-03 | $7.05 | $7.05 | 3,407 | — | — |
| 2023-10-02 | $7.28 | $7.27 | 2,267 | — | — |
| 2023-09-29 | $7.35 | $7.35 | 5,320 | — | — |
| 2023-09-28 | $7.04 | $7.04 | 6,787 | — | — |
| 2023-09-27 | $7.05 | $7.05 | 3,333 | — | — |
| 2023-09-26 | $6.78 | $6.78 | 2,260 | — | — |
| 2023-09-25 | $6.63 | $6.63 | 5,827 | — | — |
| 2023-09-22 | $6.75 | $6.75 | 5,087 | — | — |
| 2023-09-21 | $6.87 | $6.87 | 4,607 | — | — |
| 2023-09-20 | $6.75 | $6.75 | 3,867 | — | — |
| 2023-09-19 | $7.28 | $7.27 | 1,087 | — | — |
| 2023-09-18 | $7.13 | $7.13 | 3,513 | — | — |
| 2023-09-15 | $6.96 | $6.96 | 2,320 | — | — |
| 2023-09-14 | $7.52 | $7.52 | 2,147 | — | — |
| 2023-09-13 | $7.23 | $7.23 | 7,913 | — | — |
| 2023-09-12 | $7.65 | $7.65 | 1,567 | — | — |
| 2023-09-11 | $7.82 | $7.81 | 1,413 | — | — |
| 2023-09-08 | $7.83 | $7.83 | 9,053 | — | — |
| 2023-09-07 | $7.70 | $7.70 | 2,920 | — | — |
| 2023-09-06 | $7.74 | $7.74 | 9,020 | — | — |
| 2023-09-05 | $8.22 | $8.22 | 18,567 | — | — |
| 2023-09-01 | $8.28 | $8.28 | 9,293 | — | — |
| 2023-08-31 | $8.24 | $8.24 | 8,707 | — | — |
| 2023-08-30 | $8.70 | $8.70 | 3,160 | — | — |
| 2023-08-29 | $8.55 | $8.55 | 2,087 | — | — |
| 2023-08-28 | $8.70 | $8.70 | 2,347 | — | — |
| 2023-08-25 | $8.87 | $8.87 | 853 | — | — |
| 2023-08-24 | $9.00 | $9.00 | 787 | — | — |
| 2023-08-23 | $9.00 | $9.00 | 2,300 | — | — |
| 2023-08-22 | $9.00 | $9.00 | 1,720 | — | — |
| 2023-08-21 | $8.85 | $8.85 | 1,987 | — | — |
| 2023-08-18 | $8.58 | $8.58 | 1,407 | — | — |
| 2023-08-17 | $8.85 | $8.85 | 1,920 | — | — |
| 2023-08-16 | $9.15 | $9.15 | 4,647 | — | — |
| 2023-08-15 | $9.00 | $9.00 | 4,687 | — | — |
| 2023-08-14 | $8.70 | $8.70 | 33,360 | — | — |
| 2023-08-11 | $7.73 | $7.73 | 101,327 | — | — |
| 2023-08-10 | $9.03 | $9.03 | 75,420 | — | — |
| 2023-08-09 | $13.32 | $13.32 | 15,660 | — | — |
| 2023-08-08 | $12.62 | $12.62 | 2,147 | — | — |
| 2023-08-07 | $12.68 | $12.68 | 7,860 | — | — |
| 2023-08-04 | $13.04 | $13.04 | 4,320 | — | — |
| 2023-08-03 | $12.45 | $12.45 | 2,913 | — | — |
| 2023-08-02 | $12.74 | $12.74 | 3,360 | — | — |
| 2023-08-01 | $12.60 | $12.60 | 24,800 | — | — |
| 2023-07-31 | $11.58 | $11.58 | 4,173 | — | — |
| 2023-07-28 | $12.12 | $12.12 | 6,467 | — | — |
| 2023-07-27 | $12.00 | $12.00 | 15,407 | — | — |
| 2023-07-26 | $12.29 | $12.29 | 6,180 | — | — |
| 2023-07-25 | $12.00 | $12.00 | 5,253 | — | — |
| 2023-07-24 | $12.17 | $12.17 | 10,027 | — | — |
| 2023-07-21 | $12.90 | $12.90 | 6,660 | — | — |
| 2023-07-20 | $12.60 | $12.60 | 4,033 | — | — |
| 2023-07-19 | $12.15 | $12.15 | 1,573 | — | — |
| 2023-07-18 | $11.93 | $11.93 | 3,393 | — | — |
| 2023-07-17 | $11.40 | $11.40 | 5,140 | — | — |
| 2023-07-14 | $11.09 | $11.09 | 8,253 | — | — |
| 2023-07-13 | $10.58 | $10.58 | 1,547 | — | — |
| 2023-07-12 | $10.70 | $10.70 | 3,847 | — | — |
| 2023-07-11 | $9.99 | $9.99 | 6,840 | — | — |
| 2023-07-10 | $9.83 | $9.83 | 5,280 | — | — |
| 2023-07-07 | $9.68 | $9.68 | 4,387 | — | — |
| 2023-07-06 | $9.32 | $9.32 | 1,180 | — | — |
| 2023-07-05 | $9.15 | $9.15 | 3,580 | — | — |
| 2023-07-03 | $9.17 | $9.17 | 1,767 | — | — |
| 2023-06-30 | $8.25 | $8.25 | 14,787 | — | — |
| 2023-06-29 | $9.15 | $9.15 | 6,193 | — | — |
| 2023-06-28 | $9.15 | $9.15 | 8,013 | — | — |
| 2023-06-27 | $9.47 | $9.47 | 2,840 | — | — |
| 2023-06-26 | $9.30 | $9.30 | 13,633 | — | — |
| 2023-06-23 | $9.24 | $9.24 | 5,953 | — | — |
| 2023-06-22 | $9.78 | $9.78 | 1,753 | — | — |
| 2023-06-21 | $10.35 | $10.35 | 4,220 | — | — |
| 2023-06-20 | $10.50 | $10.50 | 3,207 | — | — |
| 2023-06-16 | $10.50 | $10.50 | 3,433 | — | — |
| 2023-06-15 | $9.90 | $9.90 | 2,993 | — | — |
| 2023-06-14 | $9.68 | $9.68 | 1,900 | — | — |
| 2023-06-13 | $9.38 | $9.38 | 3,360 | — | — |
| 2023-06-12 | $9.38 | $9.38 | 2,060 | — | — |
| 2023-06-09 | $9.03 | $9.03 | 2,813 | — | — |
| 2023-06-08 | $9.15 | $9.15 | 7,953 | — | — |
| 2023-06-07 | $9.69 | $9.69 | 2,053 | — | — |
| 2023-06-06 | $9.68 | $9.68 | 7,720 | — | — |
| 2023-06-05 | $9.36 | $9.36 | 7,327 | — | — |
| 2023-06-02 | $9.54 | $9.54 | 2,600 | — | — |
| 2023-06-01 | $8.82 | $8.82 | 20,167 | — | — |
| 2023-05-31 | $9.30 | $9.30 | 1,987 | — | — |
| 2023-05-30 | $9.74 | $9.74 | 2,167 | — | — |
| 2023-05-26 | $9.72 | $9.72 | 7,740 | — | — |
| 2023-05-25 | $9.00 | $9.00 | 2,500 | — | — |
| 2023-05-24 | $9.26 | $9.26 | 3,187 | — | — |
| 2023-05-23 | $9.15 | $9.15 | 7,367 | — | — |
| 2023-05-22 | $8.88 | $8.88 | 5,773 | — | — |
| 2023-05-19 | $8.40 | $8.40 | 5,087 | — | — |
| 2023-05-18 | $8.40 | $8.40 | 10,313 | — | — |
| 2023-05-17 | $8.25 | $8.25 | 3,200 | — | — |
| 2023-05-16 | $8.25 | $8.25 | 9,660 | — | — |
| 2023-05-15 | $9.00 | $9.00 | 2,633 | — | — |
| 2023-05-12 | $8.55 | $8.55 | 3,720 | — | — |
| 2023-05-11 | $8.48 | $8.48 | 16,227 | — | — |
| 2023-05-10 | $9.36 | $9.36 | 8,367 | — | — |
| 2023-05-09 | $9.23 | $9.23 | 2,840 | — | — |
| 2023-05-08 | $8.88 | $8.88 | 5,160 | — | — |
| 2023-05-05 | $9.15 | $9.15 | 4,580 | — | — |
| 2023-05-04 | $9.15 | $9.15 | 4,953 | — | — |
| 2023-05-03 | $9.23 | $9.23 | 3,313 | — | — |
| 2023-05-02 | $9.80 | $9.80 | 2,967 | — | — |
| 2023-05-01 | $9.30 | $9.30 | 5,033 | — | — |
| 2023-04-28 | $9.23 | $9.23 | 2,573 | — | — |
| 2023-04-27 | $9.75 | $9.75 | 4,533 | — | — |
| 2023-04-26 | $9.60 | $9.60 | 1,960 | — | — |
| 2023-04-25 | $9.69 | $9.69 | 2,840 | — | — |
| 2023-04-24 | $9.75 | $9.75 | 2,820 | — | — |
| 2023-04-21 | $10.14 | $10.14 | 3,153 | — | — |
| 2023-04-20 | $10.05 | $10.05 | 4,027 | — | — |
| 2023-04-19 | $10.65 | $10.65 | 4,680 | — | — |
| 2023-04-18 | $10.80 | $10.80 | 2,033 | — | — |
| 2023-04-17 | $10.68 | $10.68 | 4,013 | — | — |
| 2023-04-14 | $10.19 | $10.19 | 2,733 | — | — |
| 2023-04-13 | $10.19 | $10.19 | 5,853 | — | — |
| 2023-04-12 | $9.74 | $9.74 | 9,700 | — | — |
| 2023-04-11 | $9.60 | $9.60 | 3,127 | — | — |
| 2023-04-10 | $9.50 | $9.50 | 3,987 | — | — |
| 2023-04-06 | $8.45 | $8.45 | 3,007 | — | — |
| 2023-04-05 | $8.78 | $8.78 | 4,893 | — | — |
| 2023-04-04 | $8.91 | $8.91 | 2,113 | — | — |
| 2023-04-03 | $9.08 | $9.08 | 7,773 | — | — |
| 2023-03-31 | $9.03 | $9.03 | 29,240 | — | — |
| 2023-03-30 | $8.55 | $8.55 | 25,807 | — | — |
| 2023-03-29 | $9.15 | $9.15 | 9,007 | — | — |
| 2023-03-28 | $8.66 | $8.66 | 15,000 | — | — |
| 2023-03-27 | $9.47 | $9.47 | 25,860 | — | — |
| 2023-03-24 | $10.50 | $10.50 | 19,047 | — | — |
| 2023-03-23 | $11.54 | $11.54 | 51,220 | — | — |
| 2023-03-22 | $14.90 | $14.90 | 20,853 | — | — |
| 2023-03-21 | $15.45 | $15.45 | 32,693 | — | — |
| 2023-03-20 | $12.75 | $12.75 | 7,927 | — | — |
| 2023-03-17 | $13.35 | $13.35 | 6,153 | — | — |
| 2023-03-16 | $13.50 | $13.50 | 1,927 | — | — |
| 2023-03-15 | $13.58 | $13.58 | 3,500 | — | — |
| 2023-03-14 | $13.82 | $13.82 | 18,647 | — | — |
| 2023-03-13 | $12.15 | $12.15 | 10,840 | — | — |
| 2023-03-10 | $12.75 | $12.75 | 16,073 | — | — |
| 2023-03-09 | $14.64 | $14.64 | 9,893 | — | — |
| 2023-03-08 | $15.45 | $15.45 | 14,887 | — | — |
| 2023-03-07 | $16.80 | $16.80 | 8,920 | — | — |
| 2023-03-06 | $16.20 | $16.20 | 8,580 | — | — |
| 2023-03-03 | $16.05 | $16.05 | 7,647 | — | — |
| 2023-03-02 | $16.95 | $16.95 | 4,587 | — | — |
| 2023-03-01 | $16.95 | $16.95 | 31,140 | — | — |
| 2023-02-28 | $14.82 | $14.82 | 5,267 | — | — |
| 2023-02-27 | $14.72 | $14.72 | 11,987 | — | — |
| 2023-02-24 | $14.73 | $14.73 | 17,213 | — | — |
| 2023-02-23 | $15.60 | $15.60 | 27,947 | — | — |
| 2023-02-22 | $13.35 | $13.35 | 5,153 | — | — |
| 2023-02-21 | $13.28 | $13.28 | 18,867 | — | — |
| 2023-02-17 | $13.95 | $13.95 | 14,980 | — | — |
| 2023-02-16 | $14.25 | $14.25 | 38,387 | — | — |
| 2023-02-15 | $13.80 | $13.80 | 50,967 | — | — |
| 2023-02-14 | $15.15 | $15.15 | 115,573 | — | — |
| 2023-02-13 | $19.84 | $19.84 | 128,807 | — | — |
| 2023-02-10 | $17.10 | $17.10 | 211,520 | — | — |
| 2023-02-09 | $16.95 | $16.95 | 621,633 | — | — |
| 2023-02-08 | $11.55 | $11.55 | 5,867 | — | — |
| 2023-02-07 | $11.16 | $11.16 | 18,433 | — | — |
| 2023-02-06 | $11.55 | $11.55 | 13,127 | — | — |
| 2023-02-03 | $11.39 | $11.39 | 23,533 | — | — |
| 2023-02-02 | $10.95 | $10.95 | 15,693 | — | — |
| 2023-02-01 | $10.50 | $10.50 | 15,053 | — | — |
| 2023-01-31 | $10.61 | $10.61 | 11,100 | — | — |
| 2023-01-30 | $10.65 | $10.65 | 3,713 | — | — |
| 2023-01-27 | $10.80 | $10.80 | 27,293 | — | — |
| 2023-01-26 | $10.80 | $10.80 | 31,353 | — | — |
| 2023-01-25 | $9.00 | $9.00 | 51,887 | — | — |
| 2023-01-24 | $8.88 | $8.88 | 187,193 | — | — |
| 2023-01-23 | $9.03 | $9.03 | 17,360 | — | — |
| 2023-01-20 | $9.50 | $9.50 | 38,700 | — | — |
| 2023-01-19 | $9.08 | $9.08 | 18,013 | — | — |
| 2023-01-18 | $9.15 | $9.15 | 51,800 | — | — |
| 2023-01-17 | $9.72 | $9.72 | 40,060 | — | — |
| 2023-01-13 | $9.30 | $9.30 | 19,353 | — | — |
| 2023-01-12 | $9.30 | $9.30 | 157,140 | — | — |
| 2023-01-11 | $9.35 | $9.35 | 80,273 | — | — |
| 2023-01-10 | $9.05 | $9.05 | 59,007 | — | — |
| 2023-01-09 | $10.20 | $10.20 | 45,693 | — | — |
| 2023-01-06 | $9.15 | $9.15 | 37,460 | — | — |
| 2023-01-05 | $8.43 | $8.43 | 22,067 | — | — |
| 2023-01-04 | $8.70 | $8.70 | 47,233 | — | — |
| 2023-01-03 | $8.42 | $8.42 | 43,373 | — | — |