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
- 2022-01-18 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 | $7.01 | $7.01 | 18,390 | — | — |
| 2023-12-28 | $7.20 | $7.20 | 39,650 | — | — |
| 2023-12-27 | $7.91 | $7.91 | 85,310 | — | — |
| 2023-12-26 | $8.46 | $8.46 | 85,470 | — | — |
| 2023-12-22 | $8.77 | $8.77 | 91,860 | — | — |
| 2023-12-21 | $8.68 | $8.68 | 102,070 | — | — |
| 2023-12-20 | $8.99 | $8.99 | 21,740 | — | — |
| 2023-12-19 | $8.50 | $8.50 | 18,320 | — | — |
| 2023-12-18 | $8.29 | $8.29 | 18,030 | — | — |
| 2023-12-15 | $8.19 | $8.19 | 46,680 | — | — |
| 2023-12-14 | $8.26 | $8.26 | 45,040 | — | — |
| 2023-12-13 | $8.25 | $8.25 | 32,630 | — | — |
| 2023-12-12 | $8.11 | $8.11 | 17,280 | — | — |
| 2023-12-11 | $7.90 | $7.90 | 4,560 | — | — |
| 2023-12-08 | $7.93 | $7.93 | 16,840 | — | — |
| 2023-12-07 | $7.97 | $7.97 | 16,000 | — | — |
| 2023-12-06 | $8.09 | $8.09 | 16,460 | — | — |
| 2023-12-05 | $7.80 | $7.80 | 15,280 | — | — |
| 2023-12-04 | $7.84 | $7.84 | 16,990 | — | — |
| 2023-12-01 | $8.14 | $8.14 | 17,000 | — | — |
| 2023-11-30 | $7.71 | $7.71 | 19,980 | — | — |
| 2023-11-29 | $7.73 | $7.73 | 15,920 | — | — |
| 2023-11-28 | $8.20 | $8.20 | 25,990 | — | — |
| 2023-11-27 | $7.80 | $7.80 | 21,740 | — | — |
| 2023-11-24 | $7.41 | $7.41 | 2,280 | — | — |
| 2023-11-22 | $7.50 | $7.50 | 20,830 | — | — |
| 2023-11-21 | $7.30 | $7.30 | 21,710 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 20,930 | — | — |
| 2023-11-17 | $7.50 | $7.50 | 20,160 | — | — |
| 2023-11-16 | $7.28 | $7.28 | 20,720 | — | — |
| 2023-11-15 | $6.90 | $6.90 | 20,910 | — | — |
| 2023-11-14 | $6.22 | $6.22 | 24,010 | — | — |
| 2023-11-13 | $6.06 | $6.06 | 26,090 | — | — |
| 2023-11-10 | $6.20 | $6.20 | 17,460 | — | — |
| 2023-11-09 | $5.20 | $5.20 | 36,390 | — | — |
| 2023-11-08 | $5.14 | $5.14 | 41,170 | — | — |
| 2023-11-07 | $7.80 | $7.80 | 19,680 | — | — |
| 2023-11-06 | $8.21 | $8.21 | 123,130 | — | — |
| 2023-11-03 | $10.20 | $10.20 | 49,830 | — | — |
| 2023-11-02 | $10.30 | $10.30 | 30,020 | — | — |
| 2023-11-01 | $10.00 | $10.00 | 115,740 | — | — |
| 2023-10-31 | $12.30 | $12.30 | 45,400 | — | — |
| 2023-10-30 | $12.00 | $12.00 | 182,620 | — | — |
| 2023-10-27 | $11.70 | $11.70 | 96,560 | — | — |
| 2023-10-26 | $12.00 | $12.00 | 155,520 | — | — |
| 2023-10-25 | $10.20 | $10.20 | 42,120 | — | — |
| 2023-10-24 | $10.20 | $10.20 | 41,100 | — | — |
| 2023-10-23 | $10.10 | $10.10 | 46,360 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 42,530 | — | — |
| 2023-10-19 | $10.10 | $10.10 | 49,330 | — | — |
| 2023-10-18 | $10.30 | $10.30 | 42,820 | — | — |
| 2023-10-17 | $9.98 | $9.98 | 21,270 | — | — |
| 2023-10-16 | $9.90 | $9.90 | 22,000 | — | — |
| 2023-10-13 | $9.90 | $9.90 | 23,680 | — | — |
| 2023-10-12 | $10.30 | $10.30 | 23,040 | — | — |
| 2023-10-11 | $10.40 | $10.40 | 23,750 | — | — |
| 2023-10-10 | $10.30 | $10.30 | 26,270 | — | — |
| 2023-10-09 | $10.50 | $10.50 | 21,900 | — | — |
| 2023-10-06 | $10.20 | $10.20 | 20,350 | — | — |
| 2023-10-05 | $10.70 | $10.70 | 21,200 | — | — |
| 2023-10-04 | $10.60 | $10.60 | 25,170 | — | — |
| 2023-10-03 | $10.50 | $10.50 | 26,430 | — | — |
| 2023-10-02 | $10.50 | $10.50 | 30,070 | — | — |
| 2023-09-29 | $9.99 | $9.99 | 24,390 | — | — |
| 2023-09-28 | $9.50 | $9.50 | 26,620 | — | — |
| 2023-09-27 | $9.40 | $9.40 | 21,770 | — | — |
| 2023-09-26 | $9.35 | $9.35 | 24,240 | — | — |
| 2023-09-25 | $9.40 | $9.40 | 20,980 | — | — |
| 2023-09-22 | $9.11 | $9.11 | 29,170 | — | — |
| 2023-09-21 | $8.90 | $8.90 | 40,920 | — | — |
| 2023-09-20 | $8.99 | $8.99 | 30,220 | — | — |
| 2023-09-19 | $8.72 | $8.72 | 24,000 | — | — |
| 2023-09-18 | $8.68 | $8.68 | 31,600 | — | — |
| 2023-09-15 | $8.89 | $8.89 | 26,700 | — | — |
| 2023-09-14 | $8.50 | $8.50 | 26,710 | — | — |
| 2023-09-13 | $8.30 | $8.30 | 53,080 | — | — |
| 2023-09-12 | $8.32 | $8.32 | 38,170 | — | — |
| 2023-09-11 | $8.80 | $8.80 | 36,350 | — | — |
| 2023-09-08 | $9.50 | $9.50 | 30,130 | — | — |
| 2023-09-07 | $9.80 | $9.80 | 26,610 | — | — |
| 2023-09-06 | $9.70 | $9.70 | 24,820 | — | — |
| 2023-09-05 | $9.90 | $9.90 | 37,570 | — | — |
| 2023-09-01 | $9.10 | $9.10 | 27,660 | — | — |
| 2023-08-31 | $8.79 | $8.79 | 21,230 | — | — |
| 2023-08-30 | $8.60 | $8.60 | 20,810 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 27,390 | — | — |
| 2023-08-28 | $8.00 | $8.00 | 32,080 | — | — |
| 2023-08-25 | $8.12 | $8.12 | 30,560 | — | — |
| 2023-08-24 | $9.20 | $9.20 | 30,810 | — | — |
| 2023-08-23 | $9.40 | $9.40 | 34,190 | — | — |
| 2023-08-22 | $9.39 | $9.39 | 41,680 | — | — |
| 2023-08-21 | $9.70 | $9.70 | 29,970 | — | — |
| 2023-08-18 | $10.90 | $10.90 | 27,730 | — | — |
| 2023-08-17 | $10.60 | $10.60 | 31,700 | — | — |
| 2023-08-16 | $10.90 | $10.90 | 31,410 | — | — |
| 2023-08-15 | $11.30 | $11.30 | 25,680 | — | — |
| 2023-08-14 | $11.10 | $11.10 | 26,040 | — | — |
| 2023-08-11 | $10.70 | $10.70 | 27,150 | — | — |
| 2023-08-10 | $10.40 | $10.40 | 21,950 | — | — |
| 2023-08-09 | $10.30 | $10.30 | 25,850 | — | — |
| 2023-08-08 | $10.50 | $10.50 | 6,550 | — | — |
| 2023-08-07 | $11.10 | $11.10 | 34,980 | — | — |
| 2023-08-04 | $12.30 | $12.30 | 39,880 | — | — |
| 2023-08-03 | $12.90 | $12.90 | 23,450 | — | — |
| 2023-08-02 | $13.30 | $13.30 | 23,700 | — | — |
| 2023-08-01 | $13.50 | $13.50 | 24,840 | — | — |
| 2023-07-31 | $13.30 | $13.30 | 37,320 | — | — |
| 2023-07-28 | $13.30 | $13.30 | 42,070 | — | — |
| 2023-07-27 | $12.90 | $12.90 | 35,260 | — | — |
| 2023-07-26 | $13.80 | $13.80 | 32,040 | — | — |
| 2023-07-25 | $13.40 | $13.40 | 42,040 | — | — |
| 2023-07-24 | $13.80 | $13.80 | 36,880 | — | — |
| 2023-07-21 | $13.90 | $13.90 | 36,810 | — | — |
| 2023-07-20 | $13.50 | $13.50 | 38,660 | — | — |
| 2023-07-19 | $13.20 | $13.20 | 31,240 | — | — |
| 2023-07-18 | $13.10 | $13.10 | 33,920 | — | — |
| 2023-07-17 | $12.80 | $12.80 | 35,990 | — | — |
| 2023-07-14 | $12.80 | $12.80 | 28,190 | — | — |
| 2023-07-13 | $12.30 | $12.30 | 29,930 | — | — |
| 2023-07-12 | $12.90 | $12.90 | 24,280 | — | — |
| 2023-07-11 | $13.00 | $13.00 | 35,160 | — | — |
| 2023-07-10 | $12.70 | $12.70 | 17,640 | — | — |
| 2023-07-07 | $12.70 | $12.70 | 13,590 | — | — |
| 2023-07-06 | $12.70 | $12.70 | 15,390 | — | — |
| 2023-07-05 | $12.60 | $12.60 | 19,620 | — | — |
| 2023-07-03 | $12.30 | $12.30 | 10,460 | — | — |
| 2023-06-30 | $12.30 | $12.30 | 18,690 | — | — |
| 2023-06-29 | $12.10 | $12.10 | 14,580 | — | — |
| 2023-06-28 | $12.40 | $12.40 | 13,240 | — | — |
| 2023-06-27 | $12.40 | $12.40 | 16,920 | — | — |
| 2023-06-26 | $12.30 | $12.30 | 16,970 | — | — |
| 2023-06-23 | $12.60 | $12.60 | 20,280 | — | — |
| 2023-06-22 | $12.80 | $12.80 | 16,470 | — | — |
| 2023-06-21 | $13.10 | $13.10 | 16,440 | — | — |
| 2023-06-20 | $12.50 | $12.50 | 19,030 | — | — |
| 2023-06-16 | $12.40 | $12.40 | 34,650 | — | — |
| 2023-06-15 | $12.90 | $12.90 | 19,060 | — | — |
| 2023-06-14 | $13.10 | $13.10 | 17,250 | — | — |
| 2023-06-13 | $12.90 | $12.90 | 20,890 | — | — |
| 2023-06-12 | $13.60 | $13.60 | 16,020 | — | — |
| 2023-06-09 | $13.70 | $13.70 | 16,440 | — | — |
| 2023-06-08 | $13.50 | $13.50 | 24,040 | — | — |
| 2023-06-07 | $12.70 | $12.70 | 20,910 | — | — |
| 2023-06-06 | $13.90 | $13.90 | 18,120 | — | — |
| 2023-06-05 | $13.20 | $13.20 | 24,280 | — | — |
| 2023-06-02 | $12.60 | $12.60 | 22,940 | — | — |
| 2023-06-01 | $12.00 | $12.00 | 17,790 | — | — |
| 2023-05-31 | $11.70 | $11.70 | 22,130 | — | — |
| 2023-05-30 | $12.30 | $12.30 | 20,820 | — | — |
| 2023-05-26 | $12.20 | $12.20 | 18,420 | — | — |
| 2023-05-25 | $12.50 | $12.50 | 19,770 | — | — |
| 2023-05-24 | $12.80 | $12.80 | 21,260 | — | — |
| 2023-05-23 | $13.00 | $13.00 | 24,030 | — | — |
| 2023-05-22 | $12.30 | $12.30 | 20,900 | — | — |
| 2023-05-19 | $13.20 | $13.20 | 23,320 | — | — |
| 2023-05-18 | $12.90 | $12.90 | 51,610 | — | — |
| 2023-05-17 | $11.70 | $11.70 | 27,930 | — | — |
| 2023-05-16 | $12.10 | $12.10 | 32,140 | — | — |
| 2023-05-15 | $13.50 | $13.50 | 20,560 | — | — |
| 2023-05-12 | $12.70 | $12.70 | 21,730 | — | — |
| 2023-05-11 | $12.90 | $12.90 | 42,930 | — | — |
| 2023-05-10 | $13.30 | $13.30 | 41,270 | — | — |
| 2023-05-09 | $14.20 | $14.20 | 33,000 | — | — |
| 2023-05-08 | $14.70 | $14.70 | 43,210 | — | — |
| 2023-05-05 | $16.20 | $16.20 | 250,250 | — | — |
| 2023-05-04 | $14.20 | $14.20 | 43,050 | — | — |
| 2023-05-03 | $14.90 | $14.90 | 36,150 | — | — |
| 2023-05-02 | $16.00 | $16.00 | 61,160 | — | — |
| 2023-05-01 | $14.20 | $14.20 | 37,720 | — | — |
| 2023-04-28 | $13.00 | $13.00 | 33,060 | — | — |
| 2023-04-27 | $14.30 | $14.30 | 21,370 | — | — |
| 2023-04-26 | $13.60 | $13.60 | 30,720 | — | — |
| 2023-04-25 | $13.60 | $13.60 | 24,760 | — | — |
| 2023-04-24 | $13.80 | $13.80 | 25,040 | — | — |
| 2023-04-21 | $14.40 | $14.40 | 19,630 | — | — |
| 2023-04-20 | $14.10 | $14.10 | 36,220 | — | — |
| 2023-04-19 | $14.90 | $14.90 | 35,310 | — | — |
| 2023-04-18 | $15.10 | $15.10 | 60,600 | — | — |
| 2023-04-17 | $14.10 | $14.10 | 55,830 | — | — |
| 2023-04-14 | $11.70 | $11.70 | 65,940 | — | — |
| 2023-04-13 | $11.80 | $11.80 | 5,920 | — | — |
| 2023-04-12 | $11.20 | $11.20 | 3,550 | — | — |
| 2023-04-11 | $12.40 | $12.40 | 6,070 | — | — |
| 2023-04-10 | $13.00 | $13.00 | 28,260 | — | — |
| 2023-04-06 | $12.10 | $12.10 | 57,150 | — | — |
| 2023-04-05 | $9.40 | $9.40 | 4,730 | — | — |
| 2023-04-04 | $9.70 | $9.70 | 520 | — | — |
| 2023-04-03 | $9.90 | $9.90 | 3,160 | — | — |
| 2023-03-31 | $9.80 | $9.80 | 6,290 | — | — |
| 2023-03-30 | $9.60 | $9.60 | 3,070 | — | — |
| 2023-03-29 | $9.61 | $9.61 | 2,170 | — | — |
| 2023-03-28 | $9.55 | $9.55 | 5,880 | — | — |
| 2023-03-27 | $10.38 | $10.38 | 4,200 | — | — |
| 2023-03-24 | $10.40 | $10.40 | 5,570 | — | — |
| 2023-03-23 | $10.90 | $10.90 | 3,620 | — | — |
| 2023-03-22 | $10.76 | $10.76 | 2,490 | — | — |
| 2023-03-21 | $10.80 | $10.80 | 2,420 | — | — |
| 2023-03-20 | $10.40 | $10.40 | 2,980 | — | — |
| 2023-03-17 | $10.60 | $10.60 | 530 | — | — |
| 2023-03-16 | $10.95 | $10.95 | 5,500 | — | — |
| 2023-03-15 | $10.95 | $10.95 | 2,080 | — | — |
| 2023-03-14 | $10.90 | $10.90 | 3,560 | — | — |
| 2023-03-13 | $10.80 | $10.80 | 2,250 | — | — |
| 2023-03-10 | $11.70 | $11.70 | 1,680 | — | — |
| 2023-03-09 | $11.50 | $11.50 | 2,780 | — | — |
| 2023-03-08 | $11.60 | $11.60 | 2,340 | — | — |
| 2023-03-07 | $11.30 | $11.30 | 1,820 | — | — |
| 2023-03-06 | $11.60 | $11.60 | 3,860 | — | — |
| 2023-03-03 | $11.90 | $11.90 | 1,430 | — | — |
| 2023-03-02 | $11.90 | $11.90 | 580 | — | — |
| 2023-03-01 | $11.85 | $11.85 | 3,590 | — | — |
| 2023-02-28 | $11.80 | $11.80 | 4,120 | — | — |
| 2023-02-27 | $10.95 | $10.95 | 1,220 | — | — |
| 2023-02-24 | $11.10 | $11.10 | 2,990 | — | — |
| 2023-02-23 | $11.50 | $11.50 | 1,790 | — | — |
| 2023-02-22 | $11.68 | $11.68 | 6,850 | — | — |
| 2023-02-21 | $11.60 | $11.60 | 4,580 | — | — |
| 2023-02-17 | $12.00 | $12.00 | 1,490 | — | — |
| 2023-02-16 | $12.12 | $12.12 | 1,200 | — | — |
| 2023-02-15 | $12.40 | $12.40 | 2,410 | — | — |
| 2023-02-14 | $12.20 | $12.20 | 2,210 | — | — |
| 2023-02-13 | $12.13 | $12.13 | 2,540 | — | — |
| 2023-02-10 | $12.40 | $12.40 | 14,450 | — | — |
| 2023-02-09 | $12.80 | $12.80 | 1,260 | — | — |
| 2023-02-08 | $13.10 | $13.10 | 1,330 | — | — |
| 2023-02-07 | $12.80 | $12.80 | 1,850 | — | — |
| 2023-02-06 | $13.10 | $13.10 | 1,780 | — | — |
| 2023-02-03 | $13.40 | $13.40 | 7,760 | — | — |
| 2023-02-02 | $13.30 | $13.30 | 5,420 | — | — |
| 2023-02-01 | $12.70 | $12.70 | 4,990 | — | — |
| 2023-01-31 | $12.30 | $12.30 | 2,830 | — | — |
| 2023-01-30 | $12.50 | $12.50 | 940 | — | — |
| 2023-01-27 | $12.40 | $12.40 | 3,470 | — | — |
| 2023-01-26 | $12.69 | $12.69 | 3,190 | — | — |
| 2023-01-25 | $12.80 | $12.80 | 2,940 | — | — |
| 2023-01-24 | $12.90 | $12.90 | 1,160 | — | — |
| 2023-01-23 | $13.28 | $13.28 | 2,080 | — | — |
| 2023-01-20 | $12.83 | $12.83 | 2,380 | — | — |
| 2023-01-19 | $12.60 | $12.60 | 2,040 | — | — |
| 2023-01-18 | $12.70 | $12.70 | 3,500 | — | — |
| 2023-01-17 | $13.80 | $13.80 | 3,870 | — | — |
| 2023-01-13 | $13.20 | $13.20 | 7,100 | — | — |
| 2023-01-12 | $12.50 | $12.50 | 3,620 | — | — |
| 2023-01-11 | $13.10 | $13.10 | 2,720 | — | — |
| 2023-01-10 | $12.50 | $12.50 | 3,080 | — | — |
| 2023-01-09 | $12.00 | $12.00 | 4,800 | — | — |
| 2023-01-06 | $11.90 | $11.90 | 2,210 | — | — |
| 2023-01-05 | $11.70 | $11.70 | 7,070 | — | — |
| 2023-01-04 | $11.80 | $11.80 | 5,540 | — | — |
| 2023-01-03 | $11.60 | $11.60 | 4,430 | — | — |