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
- 2023-02-22 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 | $7.72 | $8.23 | 9,100 | — | — |
| 2023-12-28 | $7.91 | $8.44 | 1,300 | — | — |
| 2023-12-27 | $7.90 | $8.43 | 2,500 | — | — |
| 2023-12-26 | $7.80 | $8.32 | 0 | — | — |
| 2023-12-22 | $7.80 | $8.32 | 0 | — | — |
| 2023-12-21 | $7.80 | $8.32 | 500 | — | — |
| 2023-12-20 | $7.74 | $8.25 | 1,500 | — | — |
| 2023-12-19 | $7.53 | $8.03 | 4,100 | — | — |
| 2023-12-18 | $7.61 | $8.12 | 2,800 | — | — |
| 2023-12-15 | $7.94 | $8.47 | 28,500 | — | — |
| 2023-12-14 | $7.45 | $7.95 | 6,000 | — | — |
| 2023-12-13 | $7.80 | $8.19 | 3,500 | — | — |
| 2023-12-12 | $7.77 | $8.16 | 2,300 | — | — |
| 2023-12-11 | $7.95 | $8.35 | 4,200 | — | — |
| 2023-12-08 | $7.96 | $8.36 | 5,000 | — | — |
| 2023-12-07 | $7.87 | $8.26 | 3,200 | — | — |
| 2023-12-06 | $7.68 | $8.06 | 3,000 | — | — |
| 2023-12-05 | $7.84 | $8.23 | 5,800 | — | — |
| 2023-12-04 | $7.74 | $8.13 | 4,700 | — | — |
| 2023-12-01 | $7.74 | $8.13 | 5,300 | — | — |
| 2023-11-30 | $7.63 | $8.01 | 2,100 | — | — |
| 2023-11-29 | $7.64 | $8.02 | 400 | — | — |
| 2023-11-28 | $7.54 | $7.92 | 700 | — | — |
| 2023-11-27 | $7.37 | $7.74 | 3,800 | — | — |
| 2023-11-24 | $7.53 | $7.91 | 300 | — | — |
| 2023-11-22 | $7.53 | $7.91 | 0 | — | — |
| 2023-11-21 | $7.53 | $7.91 | 2,900 | — | — |
| 2023-11-20 | $7.60 | $7.98 | 5,000 | — | — |
| 2023-11-17 | $7.58 | $7.96 | 1,800 | — | — |
| 2023-11-16 | $7.38 | $7.75 | 2,500 | — | — |
| 2023-11-15 | $7.21 | $7.57 | 4,500 | — | — |
| 2023-11-14 | $7.02 | $7.37 | 3,400 | — | — |
| 2023-11-13 | $7.00 | $7.35 | 1,300 | — | — |
| 2023-11-10 | $6.91 | $7.26 | 400 | — | — |
| 2023-11-09 | $6.97 | $7.32 | 300 | — | — |
| 2023-11-08 | $6.89 | $7.24 | 600 | — | — |
| 2023-11-07 | $6.95 | $7.29 | 700 | — | — |
| 2023-11-06 | $7.01 | $7.36 | 300 | — | — |
| 2023-11-03 | $7.06 | $7.41 | 1,700 | — | — |
| 2023-11-02 | $7.13 | $7.49 | 2,700 | — | — |
| 2023-11-01 | $7.00 | $7.35 | 0 | — | — |
| 2023-10-31 | $7.00 | $7.35 | 3,200 | — | — |
| 2023-10-30 | $7.15 | $7.51 | 2,100 | — | — |
| 2023-10-27 | $7.15 | $7.51 | 4,900 | — | — |
| 2023-10-26 | $7.25 | $7.61 | 5,900 | — | — |
| 2023-10-25 | $7.03 | $7.38 | 1,400 | — | — |
| 2023-10-24 | $7.04 | $7.39 | 6,000 | — | — |
| 2023-10-23 | $6.67 | $7.00 | 5,400 | — | — |
| 2023-10-20 | $6.99 | $7.34 | 0 | — | — |
| 2023-10-19 | $6.99 | $7.34 | 5,400 | — | — |
| 2023-10-18 | $6.51 | $6.84 | 900 | — | — |
| 2023-10-17 | $6.40 | $6.72 | 5,200 | — | — |
| 2023-10-16 | $6.29 | $6.60 | 3,800 | — | — |
| 2023-10-13 | $6.22 | $6.53 | 2,700 | — | — |
| 2023-10-12 | $6.12 | $6.42 | 5,200 | — | — |
| 2023-10-11 | $5.95 | $6.25 | 1,400 | — | — |
| 2023-10-10 | $6.06 | $6.36 | 300 | — | — |
| 2023-10-09 | $5.93 | $6.23 | 1,400 | — | — |
| 2023-10-06 | $5.97 | $6.26 | 2,700 | — | — |
| 2023-10-05 | $5.95 | $6.25 | 800 | — | — |
| 2023-10-04 | $6.14 | $6.45 | 700 | — | — |
| 2023-10-03 | $5.98 | $6.28 | 2,000 | — | — |
| 2023-10-02 | $6.25 | $6.56 | 1,700 | — | — |
| 2023-09-29 | $6.33 | $6.65 | 800 | — | — |
| 2023-09-28 | $6.33 | $6.65 | 1,100 | — | — |
| 2023-09-27 | $6.39 | $6.70 | 2,400 | — | — |
| 2023-09-26 | $6.33 | $6.65 | 1,800 | — | — |
| 2023-09-25 | $6.36 | $6.68 | 4,900 | — | — |
| 2023-09-22 | $6.40 | $6.72 | 0 | — | — |
| 2023-09-21 | $6.40 | $6.72 | 1,900 | — | — |
| 2023-09-20 | $6.25 | $6.56 | 100 | — | — |
| 2023-09-19 | $6.50 | $6.83 | 200 | — | — |
| 2023-09-18 | $6.34 | $6.66 | 0 | — | — |
| 2023-09-15 | $6.34 | $6.66 | 23,600 | — | — |
| 2023-09-14 | $6.24 | $6.55 | 1,800 | — | — |
| 2023-09-13 | $6.09 | $6.28 | 3,200 | — | — |
| 2023-09-12 | $6.60 | $6.81 | 7,600 | — | — |
| 2023-09-11 | $6.69 | $6.89 | 3,200 | — | — |
| 2023-09-08 | $6.74 | $6.95 | 1,300 | — | — |
| 2023-09-07 | $6.60 | $6.81 | 2,200 | — | — |
| 2023-09-06 | $6.70 | $6.91 | 0 | — | — |
| 2023-09-05 | $6.70 | $6.91 | 1,700 | — | — |
| 2023-09-01 | $6.75 | $6.96 | 2,000 | — | — |
| 2023-08-31 | $6.88 | $7.09 | 1,700 | — | — |
| 2023-08-30 | $6.96 | $7.18 | 300 | — | — |
| 2023-08-29 | $6.80 | $7.01 | 0 | — | — |
| 2023-08-28 | $6.80 | $7.01 | 500 | — | — |
| 2023-08-25 | $7.00 | $7.22 | 1,800 | — | — |
| 2023-08-24 | $6.99 | $7.21 | 0 | — | — |
| 2023-08-23 | $6.99 | $7.21 | 1,300 | — | — |
| 2023-08-22 | $6.95 | $7.17 | 1,400 | — | — |
| 2023-08-21 | $6.95 | $7.17 | 2,100 | — | — |
| 2023-08-18 | $7.00 | $7.22 | 1,200 | — | — |
| 2023-08-17 | $6.86 | $7.07 | 1,200 | — | — |
| 2023-08-16 | $6.85 | $7.06 | 3,200 | — | — |
| 2023-08-15 | $6.90 | $7.11 | 8,400 | — | — |
| 2023-08-14 | $6.75 | $6.96 | 5,600 | — | — |
| 2023-08-11 | $7.16 | $7.38 | 500 | — | — |
| 2023-08-10 | $7.21 | $7.43 | 1,700 | — | — |
| 2023-08-09 | $7.18 | $7.40 | 3,000 | — | — |
| 2023-08-08 | $7.14 | $7.36 | 2,700 | — | — |
| 2023-08-07 | $7.06 | $7.28 | 3,400 | — | — |
| 2023-08-04 | $7.05 | $7.27 | 2,300 | — | — |
| 2023-08-03 | $7.16 | $7.38 | 6,100 | — | — |
| 2023-08-02 | $7.06 | $7.28 | 3,500 | — | — |
| 2023-08-01 | $7.06 | $7.28 | 8,300 | — | — |
| 2023-07-31 | $7.03 | $7.25 | 6,600 | — | — |
| 2023-07-28 | $7.00 | $7.22 | 2,800 | — | — |
| 2023-07-27 | $6.93 | $7.15 | 1,300 | — | — |
| 2023-07-26 | $6.77 | $6.98 | 1,900 | — | — |
| 2023-07-25 | $7.00 | $7.22 | 1,000 | — | — |
| 2023-07-24 | $6.86 | $7.07 | 2,000 | — | — |
| 2023-07-21 | $6.87 | $7.08 | 2,000 | — | — |
| 2023-07-20 | $6.89 | $7.10 | 1,100 | — | — |
| 2023-07-19 | $7.00 | $7.22 | 1,600 | — | — |
| 2023-07-18 | $7.06 | $7.28 | 3,500 | — | — |
| 2023-07-17 | $7.11 | $7.33 | 9,700 | — | — |
| 2023-07-14 | $7.27 | $7.50 | 6,800 | — | — |
| 2023-07-13 | $7.11 | $7.33 | 3,900 | — | — |
| 2023-07-12 | $6.98 | $7.20 | 2,800 | — | — |
| 2023-07-11 | $7.07 | $7.29 | 600 | — | — |
| 2023-07-10 | $7.02 | $7.24 | 1,600 | — | — |
| 2023-07-07 | $7.04 | $7.26 | 500 | — | — |
| 2023-07-06 | $6.89 | $7.10 | 600 | — | — |
| 2023-07-05 | $7.10 | $7.32 | 400 | — | — |
| 2023-07-03 | $7.10 | $7.32 | 900 | — | — |
| 2023-06-30 | $7.04 | $7.26 | 2,400 | — | — |
| 2023-06-29 | $6.90 | $7.11 | 900 | — | — |
| 2023-06-28 | $6.86 | $7.07 | 1,100 | — | — |
| 2023-06-27 | $7.03 | $7.25 | 800 | — | — |
| 2023-06-26 | $6.96 | $7.18 | 400 | — | — |
| 2023-06-23 | $6.81 | $7.02 | 1,800 | — | — |
| 2023-06-22 | $6.88 | $7.09 | 10,900 | — | — |
| 2023-06-21 | $6.94 | $7.16 | 3,500 | — | — |
| 2023-06-20 | $7.00 | $7.22 | 3,200 | — | — |
| 2023-06-16 | $6.95 | $7.17 | 45,600 | — | — |
| 2023-06-15 | $7.58 | $7.82 | 4,900 | — | — |
| 2023-06-14 | $7.49 | $7.61 | 14,100 | — | — |
| 2023-06-13 | $7.20 | $7.31 | 6,100 | — | — |
| 2023-06-12 | $7.07 | $7.18 | 6,700 | — | — |
| 2023-06-09 | $7.05 | $7.16 | 6,300 | — | — |
| 2023-06-08 | $7.10 | $7.21 | 6,400 | — | — |
| 2023-06-07 | $7.10 | $7.21 | 4,000 | — | — |
| 2023-06-06 | $7.00 | $7.11 | 5,300 | — | — |
| 2023-06-05 | $7.01 | $7.12 | 3,700 | — | — |
| 2023-06-02 | $7.01 | $7.12 | 300 | — | — |
| 2023-06-01 | $7.00 | $7.11 | 500 | — | — |
| 2023-05-31 | $6.95 | $7.06 | 1,400 | — | — |
| 2023-05-30 | $7.10 | $7.21 | 1,300 | — | — |
| 2023-05-26 | $7.19 | $7.30 | 800 | — | — |
| 2023-05-25 | $7.60 | $7.72 | 1,100 | — | — |
| 2023-05-24 | $7.75 | $7.87 | 1,700 | — | — |
| 2023-05-23 | $7.70 | $7.82 | 500 | — | — |
| 2023-05-22 | $7.45 | $7.57 | 700 | — | — |
| 2023-05-19 | $7.21 | $7.33 | 1,300 | — | — |
| 2023-05-18 | $7.20 | $7.31 | 600 | — | — |
| 2023-05-17 | $7.16 | $7.27 | 0 | — | — |
| 2023-05-16 | $7.16 | $7.27 | 1,100 | — | — |
| 2023-05-15 | $7.30 | $7.42 | 1,800 | — | — |
| 2023-05-12 | $7.38 | $7.50 | 200 | — | — |
| 2023-05-11 | $7.20 | $7.31 | 2,000 | — | — |
| 2023-05-10 | $7.25 | $7.37 | 1,200 | — | — |
| 2023-05-09 | $7.09 | $7.20 | 300 | — | — |
| 2023-05-08 | $6.96 | $7.07 | 1,300 | — | — |
| 2023-05-05 | $7.08 | $7.19 | 2,400 | — | — |
| 2023-05-04 | $6.96 | $7.07 | 900 | — | — |
| 2023-05-03 | $7.00 | $7.11 | 2,700 | — | — |
| 2023-05-02 | $7.06 | $7.17 | 0 | — | — |
| 2023-05-01 | $7.06 | $7.17 | 0 | — | — |
| 2023-04-28 | $7.06 | $7.17 | 300 | — | — |
| 2023-04-27 | $7.00 | $7.11 | 2,000 | — | — |
| 2023-04-26 | $6.99 | $7.10 | 1,400 | — | — |
| 2023-04-25 | $7.16 | $7.27 | 4,700 | — | — |
| 2023-04-24 | $7.22 | $7.34 | 4,100 | — | — |
| 2023-04-21 | $7.09 | $7.20 | 8,800 | — | — |
| 2023-04-20 | $7.09 | $7.20 | 1,700 | — | — |
| 2023-04-19 | $7.30 | $7.42 | 12,700 | — | — |
| 2023-04-18 | $7.38 | $7.50 | 2,100 | — | — |
| 2023-04-17 | $7.15 | $7.26 | 8,000 | — | — |
| 2023-04-14 | $6.51 | $6.61 | 3,200 | — | — |
| 2023-04-13 | $6.06 | $6.16 | 1,800 | — | — |
| 2023-04-12 | $5.91 | $6.00 | 0 | — | — |
| 2023-04-11 | $5.91 | $6.00 | 6,300 | — | — |
| 2023-04-10 | $5.92 | $6.01 | 500 | — | — |
| 2023-04-06 | $5.79 | $5.88 | 300 | — | — |
| 2023-04-05 | $5.94 | $6.04 | 0 | — | — |
| 2023-04-04 | $5.94 | $6.04 | 4,100 | — | — |
| 2023-04-03 | $5.99 | $6.08 | 6,700 | — | — |
| 2023-03-31 | $6.80 | $6.91 | 200 | — | — |
| 2023-03-30 | $6.74 | $6.85 | 1,100 | — | — |
| 2023-03-29 | $6.89 | $7.00 | 900 | — | — |
| 2023-03-28 | $7.00 | $7.11 | 0 | — | — |
| 2023-03-27 | $7.00 | $7.11 | 1,700 | — | — |
| 2023-03-24 | $6.89 | $6.99 | 5,000 | — | — |
| 2023-03-23 | $6.75 | $6.86 | 0 | — | — |
| 2023-03-22 | $6.75 | $6.86 | 800 | — | — |
| 2023-03-21 | $6.60 | $6.71 | 700 | — | — |
| 2023-03-20 | $6.75 | $6.86 | 700 | — | — |
| 2023-03-17 | $7.00 | $7.11 | 0 | — | — |
| 2023-03-16 | $7.00 | $7.00 | 0 | — | — |
| 2023-03-15 | $7.00 | $7.00 | 1,900 | — | — |
| 2023-03-14 | $7.09 | $7.09 | 2,200 | — | — |
| 2023-03-13 | $7.28 | $7.28 | 1,200 | — | — |
| 2023-03-10 | $7.50 | $7.50 | 1,400 | — | — |
| 2023-03-09 | $7.48 | $7.48 | 1,200 | — | — |
| 2023-03-08 | $7.49 | $7.49 | 1,100 | — | — |
| 2023-03-07 | $7.50 | $7.50 | 0 | — | — |
| 2023-03-06 | $7.50 | $7.50 | 10,400 | — | — |
| 2023-03-03 | $7.50 | $7.50 | 3,600 | — | — |
| 2023-03-02 | $7.84 | $7.84 | 500 | — | — |
| 2023-03-01 | $7.99 | $7.99 | 0 | — | — |
| 2023-02-28 | $7.99 | $7.99 | 900 | — | — |
| 2023-02-27 | $8.26 | $8.26 | 400 | — | — |
| 2023-02-24 | $8.42 | $8.42 | 1,700 | — | — |
| 2023-02-23 | $8.67 | $8.67 | 4,700 | — | — |
| 2023-02-22 | $8.75 | $8.75 | 20,600 | — | — |