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
- 2018-03-23 to 2026-08-27
- 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 | $10.17 | $10.17 | 8,100 | — | — |
| 2023-12-28 | $9.96 | $9.96 | 28,400 | — | — |
| 2023-12-27 | $9.02 | $9.02 | 8,600 | — | — |
| 2023-12-26 | $7.80 | $7.80 | 2,200 | — | — |
| 2023-12-22 | $7.79 | $7.79 | 1,400 | — | — |
| 2023-12-21 | $7.83 | $7.83 | 3,600 | — | — |
| 2023-12-20 | $7.67 | $7.67 | 6,200 | — | — |
| 2023-12-19 | $7.90 | $7.90 | 7,200 | — | — |
| 2023-12-18 | $8.00 | $8.00 | 2,400 | — | — |
| 2023-12-15 | $8.10 | $8.10 | 3,400 | — | — |
| 2023-12-14 | $8.10 | $8.10 | 3,500 | — | — |
| 2023-12-13 | $8.10 | $8.10 | 4,800 | — | — |
| 2023-12-12 | $8.11 | $8.11 | 2,300 | — | — |
| 2023-12-11 | $8.14 | $8.14 | 6,000 | — | — |
| 2023-12-08 | $7.93 | $7.93 | 4,900 | — | — |
| 2023-12-07 | $8.00 | $8.00 | 4,300 | — | — |
| 2023-12-06 | $7.70 | $7.70 | 3,400 | — | — |
| 2023-12-05 | $8.50 | $8.50 | 6,400 | — | — |
| 2023-12-04 | $8.77 | $8.77 | 4,300 | — | — |
| 2023-12-01 | $8.74 | $8.74 | 17,500 | — | — |
| 2023-11-30 | $9.41 | $9.41 | 17,900 | — | — |
| 2023-11-29 | $8.78 | $8.78 | 22,000 | — | — |
| 2023-11-28 | $6.70 | $6.70 | 19,000 | — | — |
| 2023-11-27 | $6.26 | $6.26 | 0 | — | — |
| 2023-11-24 | $6.26 | $6.26 | 0 | — | — |
| 2023-11-22 | $6.26 | $6.26 | 1,300 | — | — |
| 2023-11-21 | $6.15 | $6.15 | 700 | — | — |
| 2023-11-20 | $6.20 | $6.20 | 2,900 | — | — |
| 2023-11-17 | $6.03 | $6.03 | 1,900 | — | — |
| 2023-11-16 | $6.16 | $6.16 | 900 | — | — |
| 2023-11-15 | $6.20 | $6.20 | 6,000 | — | — |
| 2023-11-14 | $5.98 | $5.98 | 1,700 | — | — |
| 2023-11-13 | $6.02 | $6.02 | 400 | — | — |
| 2023-11-10 | $6.08 | $6.08 | 1,300 | — | — |
| 2023-11-09 | $6.56 | $6.56 | 4,700 | — | — |
| 2023-11-08 | $6.59 | $6.59 | 3,600 | — | — |
| 2023-11-07 | $6.50 | $6.50 | 4,000 | — | — |
| 2023-11-06 | $5.79 | $5.79 | 2,700 | — | — |
| 2023-11-03 | $5.98 | $5.98 | 600 | — | — |
| 2023-11-02 | $5.60 | $5.60 | 1,900 | — | — |
| 2023-11-01 | $5.25 | $5.25 | 2,400 | — | — |
| 2023-10-31 | $5.70 | $5.70 | 600 | — | — |
| 2023-10-30 | $5.65 | $5.65 | 2,400 | — | — |
| 2023-10-27 | $5.67 | $5.67 | 2,000 | — | — |
| 2023-10-26 | $6.12 | $6.12 | 4,400 | — | — |
| 2023-10-25 | $5.80 | $5.80 | 4,800 | — | — |
| 2023-10-24 | $5.63 | $5.63 | 2,700 | — | — |
| 2023-10-23 | $5.23 | $5.23 | 2,100 | — | — |
| 2023-10-20 | $5.55 | $5.55 | 1,100 | — | — |
| 2023-10-19 | $5.92 | $5.92 | 3,400 | — | — |
| 2023-10-18 | $6.00 | $6.00 | 4,400 | — | — |
| 2023-10-17 | $5.49 | $5.49 | 2,000 | — | — |
| 2023-10-16 | $5.39 | $5.39 | 4,400 | — | — |
| 2023-10-13 | $5.08 | $5.08 | 1,900 | — | — |
| 2023-10-12 | $5.05 | $5.05 | 1,200 | — | — |
| 2023-10-11 | $5.00 | $5.00 | 1,200 | — | — |
| 2023-10-10 | $4.87 | $4.87 | 1,400 | — | — |
| 2023-10-09 | $4.72 | $4.72 | 1,500 | — | — |
| 2023-10-06 | $4.97 | $4.97 | 2,400 | — | — |
| 2023-10-05 | $4.86 | $4.86 | 8,600 | — | — |
| 2023-10-04 | $5.10 | $5.10 | 3,800 | — | — |
| 2023-10-03 | $5.24 | $5.24 | 1,200 | — | — |
| 2023-10-02 | $5.22 | $5.22 | 2,300 | — | — |
| 2023-09-29 | $5.46 | $5.46 | 2,500 | — | — |
| 2023-09-28 | $5.41 | $5.41 | 6,000 | — | — |
| 2023-09-27 | $5.48 | $5.48 | 12,800 | — | — |
| 2023-09-26 | $5.12 | $5.12 | 2,000 | — | — |
| 2023-09-25 | $4.85 | $4.85 | 2,900 | — | — |
| 2023-09-22 | $4.85 | $4.85 | 5,100 | — | — |
| 2023-09-21 | $4.71 | $4.71 | 16,000 | — | — |
| 2023-09-20 | $4.98 | $4.98 | 19,000 | — | — |
| 2023-09-19 | $4.82 | $4.82 | 13,300 | — | — |
| 2023-09-18 | $4.90 | $4.90 | 5,100 | — | — |
| 2023-09-15 | $5.01 | $5.01 | 9,900 | — | — |
| 2023-09-14 | $5.03 | $5.03 | 20,400 | — | — |
| 2023-09-13 | $5.63 | $5.63 | 12,700 | — | — |
| 2023-09-12 | $7.01 | $7.01 | 3,600 | — | — |
| 2023-09-11 | $7.59 | $7.59 | 2,300 | — | — |
| 2023-09-08 | $7.61 | $7.61 | 30,000 | — | — |
| 2023-09-07 | $6.71 | $6.71 | 29,600 | — | — |
| 2023-09-06 | $9.50 | $9.50 | 25,700 | — | — |
| 2023-09-05 | $9.30 | $9.30 | 7,200 | — | — |
| 2023-09-01 | $9.83 | $9.83 | 26,100 | — | — |
| 2023-08-31 | $9.71 | $9.71 | 36,300 | — | — |
| 2023-08-30 | $9.93 | $9.93 | 19,500 | — | — |
| 2023-08-29 | $9.29 | $9.29 | 18,500 | — | — |
| 2023-08-28 | $8.40 | $8.40 | 17,700 | — | — |
| 2023-08-25 | $7.27 | $7.27 | 2,400 | — | — |
| 2023-08-24 | $7.54 | $7.54 | 5,100 | — | — |
| 2023-08-23 | $7.49 | $7.49 | 5,900 | — | — |
| 2023-08-22 | $7.18 | $7.18 | 11,200 | — | — |
| 2023-08-21 | $6.86 | $6.86 | 7,100 | — | — |
| 2023-08-18 | $6.51 | $6.51 | 3,600 | — | — |
| 2023-08-17 | $6.38 | $6.38 | 6,900 | — | — |
| 2023-08-16 | $6.35 | $6.35 | 4,400 | — | — |
| 2023-08-15 | $6.13 | $6.13 | 8,800 | — | — |
| 2023-08-14 | $7.14 | $7.14 | 11,600 | — | — |
| 2023-08-11 | $7.35 | $7.35 | 19,900 | — | — |
| 2023-08-10 | $6.75 | $6.75 | 16,600 | — | — |
| 2023-08-09 | $6.51 | $6.51 | 12,500 | — | — |
| 2023-08-08 | $5.79 | $5.79 | 12,800 | — | — |
| 2023-08-07 | $5.47 | $5.47 | 7,400 | — | — |
| 2023-08-04 | $5.46 | $5.46 | 2,300 | — | — |
| 2023-08-03 | $5.43 | $5.43 | 6,800 | — | — |
| 2023-08-02 | $5.19 | $5.19 | 5,900 | — | — |
| 2023-08-01 | $4.99 | $4.99 | 8,000 | — | — |
| 2023-07-31 | $4.77 | $4.77 | 1,000 | — | — |
| 2023-07-28 | $4.94 | $4.94 | 7,100 | — | — |
| 2023-07-27 | $4.90 | $4.90 | 2,900 | — | — |
| 2023-07-26 | $4.99 | $4.99 | 6,200 | — | — |
| 2023-07-25 | $4.99 | $4.99 | 7,500 | — | — |
| 2023-07-24 | $4.96 | $4.96 | 16,500 | — | — |
| 2023-07-21 | $4.85 | $4.85 | 7,600 | — | — |
| 2023-07-20 | $4.67 | $4.67 | 17,900 | — | — |
| 2023-07-19 | $4.30 | $4.30 | 27,700 | — | — |
| 2023-07-18 | $4.90 | $4.90 | 8,400 | — | — |
| 2023-07-17 | $4.47 | $4.47 | 11,700 | — | — |
| 2023-07-14 | $4.08 | $4.08 | 9,800 | — | — |
| 2023-07-13 | $4.20 | $4.20 | 20,900 | — | — |
| 2023-07-12 | $3.77 | $3.77 | 11,600 | — | — |
| 2023-07-11 | $3.81 | $3.81 | 1,100 | — | — |
| 2023-07-10 | $3.77 | $3.77 | 8,600 | — | — |
| 2023-07-07 | $3.71 | $3.71 | 2,000 | — | — |
| 2023-07-06 | $3.79 | $3.79 | 3,900 | — | — |
| 2023-07-05 | $3.79 | $3.79 | 2,300 | — | — |
| 2023-07-03 | $3.62 | $3.62 | 6,200 | — | — |
| 2023-06-30 | $3.69 | $3.69 | 5,700 | — | — |
| 2023-06-29 | $3.59 | $3.59 | 12,300 | — | — |
| 2023-06-28 | $3.56 | $3.56 | 4,400 | — | — |
| 2023-06-27 | $3.49 | $3.49 | 29,400 | — | — |
| 2023-06-26 | $3.65 | $3.65 | 34,900 | — | — |
| 2023-06-23 | $3.64 | $3.64 | 44,900 | — | — |
| 2023-06-22 | $4.08 | $4.08 | 33,500 | — | — |
| 2023-06-21 | $3.69 | $3.69 | 10,400 | — | — |
| 2023-06-20 | $3.53 | $3.53 | 11,400 | — | — |
| 2023-06-16 | $3.44 | $3.44 | 8,000 | — | — |
| 2023-06-15 | $3.41 | $3.41 | 34,700 | — | — |
| 2023-06-14 | $3.40 | $3.40 | 10,000 | — | — |
| 2023-06-13 | $3.45 | $3.45 | 10,300 | — | — |
| 2023-06-12 | $3.42 | $3.42 | 19,700 | — | — |
| 2023-06-09 | $3.26 | $3.26 | 11,400 | — | — |
| 2023-06-08 | $3.28 | $3.28 | 8,000 | — | — |
| 2023-06-07 | $3.36 | $3.36 | 12,100 | — | — |
| 2023-06-06 | $3.24 | $3.24 | 14,900 | — | — |
| 2023-06-05 | $3.12 | $3.12 | 19,400 | — | — |
| 2023-06-02 | $3.26 | $3.26 | 13,500 | — | — |
| 2023-06-01 | $3.40 | $3.40 | 17,600 | — | — |
| 2023-05-31 | $3.18 | $3.18 | 9,400 | — | — |
| 2023-05-30 | $3.76 | $3.76 | 62,400 | — | — |
| 2023-05-26 | $4.11 | $4.11 | 21,700 | — | — |
| 2023-05-25 | $4.56 | $4.56 | 1,600 | — | — |
| 2023-05-24 | $4.55 | $4.55 | 11,600 | — | — |
| 2023-05-23 | $4.80 | $4.80 | 8,500 | — | — |
| 2023-05-22 | $4.60 | $4.60 | 4,900 | — | — |
| 2023-05-19 | $4.77 | $4.77 | 2,300 | — | — |
| 2023-05-18 | $4.89 | $4.89 | 4,500 | — | — |
| 2023-05-17 | $5.14 | $5.14 | 4,000 | — | — |
| 2023-05-16 | $5.04 | $5.04 | 2,900 | — | — |
| 2023-05-15 | $5.30 | $5.30 | 4,700 | — | — |
| 2023-05-12 | $5.80 | $5.80 | 2,500 | — | — |
| 2023-05-11 | $5.94 | $5.94 | 500 | — | — |
| 2023-05-10 | $6.12 | $6.12 | 5,700 | — | — |
| 2023-05-09 | $6.29 | $6.29 | 8,600 | — | — |
| 2023-05-08 | $6.33 | $6.33 | 1,100 | — | — |
| 2023-05-05 | $6.38 | $6.38 | 1,400 | — | — |
| 2023-05-04 | $6.38 | $6.38 | 6,300 | — | — |
| 2023-05-03 | $6.20 | $6.20 | 27,900 | — | — |
| 2023-05-02 | $7.00 | $7.00 | 19,800 | — | — |
| 2023-05-01 | $6.80 | $6.80 | 24,800 | — | — |
| 2023-04-28 | $7.30 | $7.30 | 21,500 | — | — |
| 2023-04-27 | $7.95 | $7.95 | 4,600 | — | — |
| 2023-04-26 | $7.85 | $7.85 | 22,800 | — | — |
| 2023-04-25 | $7.95 | $7.95 | 13,000 | — | — |
| 2023-04-24 | $8.20 | $8.20 | 3,500 | — | — |
| 2023-04-21 | $8.48 | $8.48 | 700 | — | — |
| 2023-04-20 | $8.24 | $8.24 | 1,300 | — | — |
| 2023-04-19 | $8.41 | $8.41 | 300 | — | — |
| 2023-04-18 | $8.41 | $8.41 | 21,200 | — | — |
| 2023-04-17 | $8.76 | $8.76 | 12,300 | — | — |
| 2023-04-14 | $8.64 | $8.64 | 18,100 | — | — |
| 2023-04-13 | $8.90 | $8.90 | 1,100 | — | — |
| 2023-04-12 | $9.00 | $9.00 | 19,700 | — | — |
| 2023-04-11 | $8.30 | $8.30 | 3,500 | — | — |
| 2023-04-10 | $8.75 | $8.75 | 4,900 | — | — |
| 2023-04-06 | $8.33 | $8.33 | 10,400 | — | — |
| 2023-04-05 | $8.12 | $8.12 | 16,000 | — | — |
| 2023-04-04 | $8.50 | $8.50 | 36,000 | — | — |
| 2023-04-03 | $8.91 | $8.91 | 16,400 | — | — |
| 2023-03-31 | $8.50 | $8.50 | 14,300 | — | — |
| 2023-03-30 | $9.12 | $9.12 | 1,200 | — | — |
| 2023-03-29 | $9.26 | $9.26 | 17,300 | — | — |
| 2023-03-28 | $9.58 | $9.58 | 26,500 | — | — |
| 2023-03-27 | $8.96 | $8.96 | 17,800 | — | — |
| 2023-03-24 | $8.93 | $8.93 | 11,900 | — | — |
| 2023-03-23 | $9.07 | $9.07 | 17,000 | — | — |
| 2023-03-22 | $9.25 | $9.25 | 2,400 | — | — |
| 2023-03-21 | $9.10 | $9.10 | 14,400 | — | — |
| 2023-03-20 | $9.23 | $9.23 | 24,400 | — | — |
| 2023-03-17 | $8.97 | $8.97 | 4,900 | — | — |
| 2023-03-16 | $9.37 | $9.37 | 34,200 | — | — |
| 2023-03-15 | $9.27 | $9.27 | 33,600 | — | — |
| 2023-03-14 | $9.66 | $9.66 | 22,900 | — | — |
| 2023-03-13 | $9.71 | $9.71 | 2,700 | — | — |
| 2023-03-10 | $9.70 | $9.70 | 33,300 | — | — |
| 2023-03-09 | $10.27 | $10.27 | 27,900 | — | — |
| 2023-03-08 | $9.45 | $9.45 | 23,200 | — | — |
| 2023-03-07 | $10.27 | $10.27 | 24,100 | — | — |
| 2023-03-06 | $10.56 | $10.56 | 10,400 | — | — |
| 2023-03-03 | $10.03 | $10.03 | 11,600 | — | — |
| 2023-03-02 | $10.62 | $10.62 | 15,300 | — | — |
| 2023-03-01 | $10.02 | $10.02 | 18,700 | — | — |
| 2023-02-28 | $9.88 | $9.88 | 7,400 | — | — |
| 2023-02-27 | $9.37 | $9.37 | 22,900 | — | — |
| 2023-02-24 | $9.82 | $9.82 | 16,700 | — | — |
| 2023-02-23 | $10.69 | $10.69 | 17,700 | — | — |
| 2023-02-22 | $10.14 | $10.14 | 2,600 | — | — |
| 2023-02-21 | $10.31 | $10.31 | 33,200 | — | — |
| 2023-02-17 | $11.45 | $11.45 | 10,900 | — | — |
| 2023-02-16 | $10.94 | $10.94 | 12,900 | — | — |
| 2023-02-15 | $10.47 | $10.47 | 36,400 | — | — |
| 2023-02-14 | $13.01 | $13.01 | 42,400 | — | — |
| 2023-02-13 | $13.27 | $13.27 | 16,500 | — | — |
| 2023-02-10 | $13.74 | $13.74 | 13,300 | — | — |
| 2023-02-09 | $14.40 | $14.40 | 24,800 | — | — |
| 2023-02-08 | $13.67 | $13.67 | 20,800 | — | — |
| 2023-02-07 | $13.23 | $13.23 | 12,800 | — | — |
| 2023-02-06 | $12.77 | $12.77 | 17,400 | — | — |
| 2023-02-03 | $13.69 | $13.69 | 12,800 | — | — |
| 2023-02-02 | $13.21 | $13.21 | 42,200 | — | — |
| 2023-02-01 | $14.90 | $14.90 | 46,800 | — | — |
| 2023-01-31 | $13.93 | $13.93 | 50,800 | — | — |
| 2023-01-30 | $13.49 | $13.49 | 31,700 | — | — |
| 2023-01-27 | $11.47 | $11.47 | 24,600 | — | — |
| 2023-01-26 | $11.44 | $11.44 | 44,500 | — | — |
| 2023-01-25 | $11.05 | $11.05 | 27,900 | — | — |
| 2023-01-24 | $10.62 | $10.62 | 24,800 | — | — |
| 2023-01-23 | $10.50 | $10.50 | 40,600 | — | — |
| 2023-01-20 | $10.29 | $10.29 | 20,700 | — | — |
| 2023-01-19 | $10.65 | $10.65 | 20,100 | — | — |
| 2023-01-18 | $10.67 | $10.67 | 20,800 | — | — |
| 2023-01-17 | $10.50 | $10.50 | 20,900 | — | — |
| 2023-01-13 | $11.18 | $11.18 | 52,600 | — | — |
| 2023-01-12 | $10.50 | $10.50 | 35,700 | — | — |
| 2023-01-11 | $9.88 | $9.88 | 4,900 | — | — |
| 2023-01-10 | $9.66 | $9.66 | 35,600 | — | — |
| 2023-01-09 | $9.26 | $9.26 | 6,500 | — | — |
| 2023-01-06 | $9.46 | $9.46 | 44,700 | — | — |
| 2023-01-05 | $9.52 | $9.52 | 32,400 | — | — |
| 2023-01-04 | $9.65 | $9.65 | 54,000 | — | — |
| 2023-01-03 | $7.64 | $7.64 | 11,300 | — | — |