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
- 2021-03-19 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 | $7.62 | $7.62 | 58,700 | — | — |
| 2023-12-28 | $7.66 | $7.66 | 81,000 | — | — |
| 2023-12-27 | $7.46 | $7.46 | 38,800 | — | — |
| 2023-12-26 | $7.37 | $7.37 | 49,100 | — | — |
| 2023-12-22 | $7.10 | $7.10 | 64,500 | — | — |
| 2023-12-21 | $6.84 | $6.84 | 41,500 | — | — |
| 2023-12-20 | $6.95 | $6.95 | 29,300 | — | — |
| 2023-12-19 | $7.20 | $7.20 | 80,800 | — | — |
| 2023-12-18 | $6.82 | $6.82 | 35,500 | — | — |
| 2023-12-15 | $6.91 | $6.91 | 125,900 | — | — |
| 2023-12-14 | $6.51 | $6.51 | 97,300 | — | — |
| 2023-12-13 | $6.42 | $6.42 | 93,400 | — | — |
| 2023-12-12 | $6.48 | $6.48 | 54,100 | — | — |
| 2023-12-11 | $6.50 | $6.50 | 35,600 | — | — |
| 2023-12-08 | $6.67 | $6.67 | 67,500 | — | — |
| 2023-12-07 | $6.32 | $6.32 | 98,180 | — | — |
| 2023-12-06 | $6.36 | $6.36 | 107,580 | — | — |
| 2023-12-05 | $6.70 | $6.70 | 31,295 | — | — |
| 2023-12-04 | $6.80 | $6.80 | 14,275 | — | — |
| 2023-12-01 | $6.88 | $6.88 | 5,995 | — | — |
| 2023-11-30 | $6.78 | $6.78 | 42,700 | — | — |
| 2023-11-29 | $6.90 | $6.90 | 14,065 | — | — |
| 2023-11-28 | $6.82 | $6.82 | 16,950 | — | — |
| 2023-11-27 | $7.00 | $7.00 | 35,380 | — | — |
| 2023-11-24 | $7.40 | $7.40 | 2,300 | — | — |
| 2023-11-22 | $7.42 | $7.42 | 11,980 | — | — |
| 2023-11-21 | $7.32 | $7.32 | 6,485 | — | — |
| 2023-11-20 | $7.58 | $7.58 | 27,415 | — | — |
| 2023-11-17 | $7.20 | $7.20 | 48,610 | — | — |
| 2023-11-16 | $6.72 | $6.72 | 27,125 | — | — |
| 2023-11-15 | $6.76 | $6.76 | 12,840 | — | — |
| 2023-11-14 | $6.82 | $6.82 | 35,410 | — | — |
| 2023-11-13 | $7.20 | $7.20 | 24,540 | — | — |
| 2023-11-10 | $7.00 | $7.00 | 56,215 | — | — |
| 2023-11-09 | $7.00 | $7.00 | 13,920 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 17,990 | — | — |
| 2023-11-07 | $7.42 | $7.42 | 2,860 | — | — |
| 2023-11-06 | $7.50 | $7.50 | 12,430 | — | — |
| 2023-11-03 | $7.50 | $7.50 | 41,895 | — | — |
| 2023-11-02 | $7.70 | $7.70 | 11,120 | — | — |
| 2023-11-01 | $7.32 | $7.32 | 3,965 | — | — |
| 2023-10-31 | $7.42 | $7.42 | 4,935 | — | — |
| 2023-10-30 | $7.28 | $7.28 | 5,235 | — | — |
| 2023-10-27 | $7.20 | $7.20 | 22,130 | — | — |
| 2023-10-26 | $7.50 | $7.50 | 20,940 | — | — |
| 2023-10-25 | $7.62 | $7.62 | 28,510 | — | — |
| 2023-10-24 | $7.20 | $7.20 | 47,380 | — | — |
| 2023-10-23 | $7.38 | $7.38 | 22,845 | — | — |
| 2023-10-20 | $7.78 | $7.78 | 18,965 | — | — |
| 2023-10-19 | $7.50 | $7.50 | 13,960 | — | — |
| 2023-10-18 | $7.66 | $7.66 | 22,255 | — | — |
| 2023-10-17 | $7.60 | $7.60 | 51,735 | — | — |
| 2023-10-16 | $7.46 | $7.46 | 7,405 | — | — |
| 2023-10-13 | $7.38 | $7.38 | 51,880 | — | — |
| 2023-10-12 | $7.30 | $7.30 | 112,200 | — | — |
| 2023-10-11 | $8.00 | $8.00 | 72,345 | — | — |
| 2023-10-10 | $7.92 | $7.92 | 132,700 | — | — |
| 2023-10-09 | $7.60 | $7.60 | 38,525 | — | — |
| 2023-10-06 | $7.60 | $7.60 | 18,680 | — | — |
| 2023-10-05 | $7.94 | $7.94 | 18,755 | — | — |
| 2023-10-04 | $8.00 | $8.00 | 7,310 | — | — |
| 2023-10-03 | $8.00 | $8.00 | 11,825 | — | — |
| 2023-10-02 | $7.96 | $7.96 | 20,205 | — | — |
| 2023-09-29 | $8.56 | $8.56 | 16,030 | — | — |
| 2023-09-28 | $8.04 | $8.04 | 5,925 | — | — |
| 2023-09-27 | $8.24 | $8.24 | 41,690 | — | — |
| 2023-09-26 | $8.22 | $8.22 | 13,370 | — | — |
| 2023-09-25 | $8.20 | $8.20 | 4,600 | — | — |
| 2023-09-22 | $8.32 | $8.32 | 3,935 | — | — |
| 2023-09-21 | $8.46 | $8.46 | 8,095 | — | — |
| 2023-09-20 | $8.50 | $8.50 | 5,460 | — | — |
| 2023-09-19 | $8.80 | $8.80 | 16,670 | — | — |
| 2023-09-18 | $8.58 | $8.58 | 6,580 | — | — |
| 2023-09-15 | $8.54 | $8.54 | 52,995 | — | — |
| 2023-09-14 | $9.40 | $9.40 | 20,360 | — | — |
| 2023-09-13 | $9.58 | $9.58 | 20,210 | — | — |
| 2023-09-12 | $9.60 | $9.60 | 28,870 | — | — |
| 2023-09-11 | $9.24 | $9.24 | 11,000 | — | — |
| 2023-09-08 | $9.26 | $9.26 | 27,235 | — | — |
| 2023-09-07 | $8.80 | $8.80 | 37,370 | — | — |
| 2023-09-06 | $8.62 | $8.62 | 12,640 | — | — |
| 2023-09-05 | $8.90 | $8.90 | 36,915 | — | — |
| 2023-09-01 | $9.12 | $9.12 | 7,570 | — | — |
| 2023-08-31 | $9.02 | $9.02 | 14,945 | — | — |
| 2023-08-30 | $8.94 | $8.94 | 11,195 | — | — |
| 2023-08-29 | $9.00 | $9.00 | 10,295 | — | — |
| 2023-08-28 | $9.00 | $9.00 | 6,680 | — | — |
| 2023-08-25 | $9.06 | $9.06 | 5,195 | — | — |
| 2023-08-24 | $9.54 | $9.54 | 6,300 | — | — |
| 2023-08-23 | $9.56 | $9.56 | 10,840 | — | — |
| 2023-08-22 | $9.06 | $9.06 | 3,925 | — | — |
| 2023-08-21 | $9.58 | $9.58 | 21,340 | — | — |
| 2023-08-18 | $9.42 | $9.42 | 48,175 | — | — |
| 2023-08-17 | $9.62 | $9.62 | 16,580 | — | — |
| 2023-08-16 | $9.80 | $9.80 | 33,405 | — | — |
| 2023-08-15 | $10.12 | $10.12 | 14,530 | — | — |
| 2023-08-14 | $9.88 | $9.88 | 29,110 | — | — |
| 2023-08-11 | $10.42 | $10.42 | 13,425 | — | — |
| 2023-08-10 | $10.24 | $10.24 | 21,085 | — | — |
| 2023-08-09 | $10.40 | $10.40 | 31,535 | — | — |
| 2023-08-08 | $11.00 | $11.00 | 16,810 | — | — |
| 2023-08-07 | $11.10 | $11.10 | 30,050 | — | — |
| 2023-08-04 | $10.66 | $10.66 | 11,315 | — | — |
| 2023-08-03 | $10.78 | $10.78 | 9,720 | — | — |
| 2023-08-02 | $10.96 | $10.96 | 11,830 | — | — |
| 2023-08-01 | $11.00 | $11.00 | 8,485 | — | — |
| 2023-07-31 | $10.92 | $10.92 | 21,665 | — | — |
| 2023-07-28 | $10.90 | $10.90 | 14,080 | — | — |
| 2023-07-27 | $10.90 | $10.90 | 10,465 | — | — |
| 2023-07-26 | $11.72 | $11.72 | 3,155 | — | — |
| 2023-07-25 | $11.44 | $11.44 | 19,830 | — | — |
| 2023-07-24 | $11.72 | $11.72 | 5,355 | — | — |
| 2023-07-21 | $11.56 | $11.56 | 32,895 | — | — |
| 2023-07-20 | $11.82 | $11.82 | 4,265 | — | — |
| 2023-07-19 | $12.52 | $12.52 | 3,610 | — | — |
| 2023-07-18 | $12.64 | $12.64 | 10,875 | — | — |
| 2023-07-17 | $12.60 | $12.60 | 16,985 | — | — |
| 2023-07-14 | $11.80 | $11.80 | 15,945 | — | — |
| 2023-07-13 | $12.10 | $12.10 | 13,625 | — | — |
| 2023-07-12 | $12.00 | $12.00 | 21,120 | — | — |
| 2023-07-11 | $11.90 | $11.90 | 13,895 | — | — |
| 2023-07-10 | $12.00 | $12.00 | 50,920 | — | — |
| 2023-07-07 | $11.20 | $11.20 | 21,425 | — | — |
| 2023-07-06 | $10.00 | $10.00 | 51,290 | — | — |
| 2023-07-05 | $10.60 | $10.60 | 40,010 | — | — |
| 2023-07-03 | $11.26 | $11.26 | 9,835 | — | — |
| 2023-06-30 | $11.02 | $11.02 | 8,930 | — | — |
| 2023-06-29 | $11.12 | $11.12 | 17,680 | — | — |
| 2023-06-28 | $10.80 | $10.80 | 3,980 | — | — |
| 2023-06-27 | $10.96 | $10.96 | 14,565 | — | — |
| 2023-06-26 | $10.84 | $10.84 | 15,355 | — | — |
| 2023-06-23 | $10.60 | $10.60 | 404,660 | — | — |
| 2023-06-22 | $10.28 | $10.28 | 25,260 | — | — |
| 2023-06-21 | $10.28 | $10.28 | 45,650 | — | — |
| 2023-06-20 | $10.72 | $10.72 | 17,555 | — | — |
| 2023-06-16 | $11.00 | $11.00 | 36,810 | — | — |
| 2023-06-15 | $10.96 | $10.96 | 38,195 | — | — |
| 2023-06-14 | $11.18 | $11.18 | 22,775 | — | — |
| 2023-06-13 | $11.42 | $11.42 | 12,320 | — | — |
| 2023-06-12 | $11.28 | $11.28 | 36,485 | — | — |
| 2023-06-09 | $11.80 | $11.80 | 18,395 | — | — |
| 2023-06-08 | $11.80 | $11.80 | 31,685 | — | — |
| 2023-06-07 | $12.72 | $12.72 | 42,055 | — | — |
| 2023-06-06 | $11.40 | $11.40 | 35,990 | — | — |
| 2023-06-05 | $12.00 | $12.00 | 34,150 | — | — |
| 2023-06-02 | $11.64 | $11.64 | 19,575 | — | — |
| 2023-06-01 | $11.42 | $11.42 | 19,405 | — | — |
| 2023-05-31 | $12.00 | $12.00 | 15,620 | — | — |
| 2023-05-30 | $11.96 | $11.96 | 34,670 | — | — |
| 2023-05-26 | $12.40 | $12.40 | 10,135 | — | — |
| 2023-05-25 | $12.54 | $12.54 | 9,495 | — | — |
| 2023-05-24 | $12.26 | $12.26 | 12,880 | — | — |
| 2023-05-23 | $12.66 | $12.66 | 28,870 | — | — |
| 2023-05-22 | $12.24 | $12.24 | 32,095 | — | — |
| 2023-05-19 | $12.34 | $12.34 | 18,515 | — | — |
| 2023-05-18 | $11.94 | $11.94 | 50,630 | — | — |
| 2023-05-17 | $12.02 | $12.02 | 34,485 | — | — |
| 2023-05-16 | $12.26 | $12.26 | 23,265 | — | — |
| 2023-05-15 | $12.96 | $12.96 | 21,210 | — | — |
| 2023-05-12 | $12.26 | $12.26 | 20,365 | — | — |
| 2023-05-11 | $12.34 | $12.34 | 76,730 | — | — |
| 2023-05-10 | $13.32 | $13.32 | 52,405 | — | — |
| 2023-05-09 | $13.46 | $13.46 | 33,795 | — | — |
| 2023-05-08 | $13.46 | $13.46 | 29,260 | — | — |
| 2023-05-05 | $13.04 | $13.04 | 40,885 | — | — |
| 2023-05-04 | $13.02 | $13.02 | 45,105 | — | — |
| 2023-05-03 | $12.88 | $12.88 | 11,565 | — | — |
| 2023-05-02 | $12.62 | $12.62 | 14,050 | — | — |
| 2023-05-01 | $12.86 | $12.86 | 13,960 | — | — |
| 2023-04-28 | $13.08 | $13.08 | 15,255 | — | — |
| 2023-04-27 | $12.46 | $12.46 | 25,985 | — | — |
| 2023-04-26 | $12.70 | $12.70 | 10,880 | — | — |
| 2023-04-25 | $12.70 | $12.70 | 32,490 | — | — |
| 2023-04-24 | $12.84 | $12.84 | 11,985 | — | — |
| 2023-04-21 | $13.08 | $13.08 | 11,105 | — | — |
| 2023-04-20 | $13.00 | $13.00 | 16,095 | — | — |
| 2023-04-19 | $13.18 | $13.18 | 21,950 | — | — |
| 2023-04-18 | $13.10 | $13.10 | 16,355 | — | — |
| 2023-04-17 | $13.18 | $13.18 | 21,185 | — | — |
| 2023-04-14 | $13.00 | $13.00 | 12,170 | — | — |
| 2023-04-13 | $13.10 | $13.10 | 26,820 | — | — |
| 2023-04-12 | $12.22 | $12.22 | 14,635 | — | — |
| 2023-04-11 | $12.46 | $12.46 | 52,460 | — | — |
| 2023-04-10 | $13.10 | $13.10 | 20,395 | — | — |
| 2023-04-06 | $13.32 | $13.32 | 12,315 | — | — |
| 2023-04-05 | $13.20 | $13.20 | 31,100 | — | — |
| 2023-04-04 | $12.76 | $12.76 | 27,315 | — | — |
| 2023-04-03 | $13.20 | $13.20 | 24,015 | — | — |
| 2023-03-31 | $13.22 | $13.22 | 21,460 | — | — |
| 2023-03-30 | $13.28 | $13.28 | 10,020 | — | — |
| 2023-03-29 | $13.70 | $13.70 | 32,545 | — | — |
| 2023-03-28 | $12.36 | $12.36 | 243,495 | — | — |
| 2023-03-27 | $12.34 | $12.34 | 18,635 | — | — |
| 2023-03-24 | $11.92 | $11.92 | 36,230 | — | — |
| 2023-03-23 | $12.40 | $12.40 | 40,475 | — | — |
| 2023-03-22 | $12.20 | $12.20 | 28,200 | — | — |
| 2023-03-21 | $12.92 | $12.92 | 23,735 | — | — |
| 2023-03-20 | $12.60 | $12.60 | 33,420 | — | — |
| 2023-03-17 | $12.80 | $12.80 | 51,880 | — | — |
| 2023-03-16 | $12.96 | $12.96 | 32,640 | — | — |
| 2023-03-15 | $13.20 | $13.20 | 32,845 | — | — |
| 2023-03-14 | $13.40 | $13.40 | 16,725 | — | — |
| 2023-03-13 | $13.20 | $13.20 | 23,225 | — | — |
| 2023-03-10 | $12.74 | $12.74 | 42,015 | — | — |
| 2023-03-09 | $13.80 | $13.80 | 74,855 | — | — |
| 2023-03-08 | $15.00 | $15.00 | 20,270 | — | — |
| 2023-03-07 | $15.40 | $15.40 | 8,460 | — | — |
| 2023-03-06 | $15.44 | $15.44 | 24,260 | — | — |
| 2023-03-03 | $15.40 | $15.40 | 23,915 | — | — |
| 2023-03-02 | $15.10 | $15.10 | 25,235 | — | — |
| 2023-03-01 | $15.12 | $15.12 | 32,435 | — | — |
| 2023-02-28 | $15.54 | $15.54 | 14,170 | — | — |
| 2023-02-27 | $15.28 | $15.28 | 15,170 | — | — |
| 2023-02-24 | $15.26 | $15.26 | 31,575 | — | — |
| 2023-02-23 | $15.62 | $15.62 | 21,225 | — | — |
| 2023-02-22 | $15.80 | $15.80 | 15,785 | — | — |
| 2023-02-21 | $15.40 | $15.40 | 25,215 | — | — |
| 2023-02-17 | $16.12 | $16.12 | 36,955 | — | — |
| 2023-02-16 | $15.80 | $15.80 | 26,085 | — | — |
| 2023-02-15 | $16.42 | $16.42 | 24,185 | — | — |
| 2023-02-14 | $16.00 | $16.00 | 36,480 | — | — |
| 2023-02-13 | $16.00 | $16.00 | 23,740 | — | — |
| 2023-02-10 | $15.96 | $15.96 | 34,475 | — | — |
| 2023-02-09 | $16.00 | $16.00 | 100,610 | — | — |
| 2023-02-08 | $16.90 | $16.90 | 49,090 | — | — |
| 2023-02-07 | $18.06 | $18.06 | 72,465 | — | — |
| 2023-02-06 | $18.14 | $18.14 | 40,235 | — | — |
| 2023-02-03 | $17.80 | $17.80 | 44,220 | — | — |
| 2023-02-02 | $17.84 | $17.84 | 77,830 | — | — |
| 2023-02-01 | $17.34 | $17.34 | 77,325 | — | — |
| 2023-01-31 | $16.28 | $16.28 | 54,120 | — | — |
| 2023-01-30 | $15.80 | $15.80 | 28,325 | — | — |
| 2023-01-27 | $16.34 | $16.34 | 32,625 | — | — |
| 2023-01-26 | $15.62 | $15.62 | 16,725 | — | — |
| 2023-01-25 | $15.66 | $15.66 | 43,210 | — | — |
| 2023-01-24 | $15.54 | $15.54 | 49,820 | — | — |
| 2023-01-23 | $15.04 | $15.04 | 35,350 | — | — |
| 2023-01-20 | $15.20 | $15.20 | 29,110 | — | — |
| 2023-01-19 | $14.74 | $14.74 | 38,255 | — | — |
| 2023-01-18 | $15.42 | $15.42 | 88,875 | — | — |
| 2023-01-17 | $16.04 | $16.04 | 89,725 | — | — |
| 2023-01-13 | $15.60 | $15.60 | 105,400 | — | — |
| 2023-01-12 | $15.56 | $15.56 | 147,775 | — | — |
| 2023-01-11 | $14.56 | $14.56 | 115,820 | — | — |
| 2023-01-10 | $14.08 | $14.08 | 81,055 | — | — |
| 2023-01-09 | $13.40 | $13.40 | 280,660 | — | — |
| 2023-01-06 | $12.68 | $12.68 | 41,485 | — | — |
| 2023-01-05 | $12.60 | $12.60 | 48,315 | — | — |
| 2023-01-04 | $12.46 | $12.46 | 51,370 | — | — |
| 2023-01-03 | $12.00 | $12.00 | 80,645 | — | — |