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
- 2021-02-08 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 | $8.45 | $8.45 | 50,000 | — | — |
| 2023-12-28 | $8.68 | $8.68 | 81,600 | — | — |
| 2023-12-27 | $9.52 | $9.52 | 109,600 | — | — |
| 2023-12-26 | $8.76 | $8.76 | 52,800 | — | — |
| 2023-12-22 | $8.75 | $8.75 | 52,400 | — | — |
| 2023-12-21 | $8.05 | $8.05 | 62,800 | — | — |
| 2023-12-20 | $8.19 | $8.19 | 65,100 | — | — |
| 2023-12-19 | $7.92 | $7.92 | 63,000 | — | — |
| 2023-12-18 | $8.17 | $8.17 | 144,300 | — | — |
| 2023-12-15 | $8.45 | $8.45 | 579,400 | — | — |
| 2023-12-14 | $7.95 | $7.95 | 1,098,500 | — | — |
| 2023-12-13 | $5.95 | $5.95 | 695,600 | — | — |
| 2023-12-12 | $5.10 | $5.10 | 73,300 | — | — |
| 2023-12-11 | $5.01 | $5.01 | 82,700 | — | — |
| 2023-12-08 | $4.00 | $4.00 | 58,500 | — | — |
| 2023-12-07 | $3.97 | $3.97 | 50,700 | — | — |
| 2023-12-06 | $4.08 | $4.08 | 11,200 | — | — |
| 2023-12-05 | $3.92 | $3.92 | 33,300 | — | — |
| 2023-12-04 | $4.00 | $4.00 | 68,200 | — | — |
| 2023-12-01 | $3.62 | $3.62 | 22,500 | — | — |
| 2023-11-30 | $4.00 | $4.00 | 17,600 | — | — |
| 2023-11-29 | $3.96 | $3.96 | 24,600 | — | — |
| 2023-11-28 | $4.00 | $4.00 | 19,100 | — | — |
| 2023-11-27 | $4.01 | $4.01 | 11,100 | — | — |
| 2023-11-24 | $4.00 | $4.00 | 23,100 | — | — |
| 2023-11-22 | $3.66 | $3.66 | 18,200 | — | — |
| 2023-11-21 | $3.73 | $3.73 | 57,600 | — | — |
| 2023-11-20 | $3.73 | $3.73 | 56,000 | — | — |
| 2023-11-17 | $3.82 | $3.82 | 13,300 | — | — |
| 2023-11-16 | $3.95 | $3.95 | 7,400 | — | — |
| 2023-11-15 | $3.92 | $3.92 | 69,700 | — | — |
| 2023-11-14 | $4.00 | $4.00 | 17,200 | — | — |
| 2023-11-13 | $4.01 | $4.01 | 43,100 | — | — |
| 2023-11-10 | $3.99 | $3.99 | 35,300 | — | — |
| 2023-11-09 | $3.92 | $3.92 | 105,000 | — | — |
| 2023-11-08 | $4.14 | $4.14 | 63,500 | — | — |
| 2023-11-07 | $4.21 | $4.21 | 48,200 | — | — |
| 2023-11-06 | $4.45 | $4.45 | 15,500 | — | — |
| 2023-11-03 | $4.64 | $4.64 | 15,600 | — | — |
| 2023-11-02 | $4.11 | $4.11 | 16,400 | — | — |
| 2023-11-01 | $4.37 | $4.37 | 20,200 | — | — |
| 2023-10-31 | $4.30 | $4.30 | 43,800 | — | — |
| 2023-10-30 | $4.60 | $4.60 | 7,200 | — | — |
| 2023-10-27 | $4.60 | $4.60 | 2,900 | — | — |
| 2023-10-26 | $4.75 | $4.75 | 16,000 | — | — |
| 2023-10-25 | $4.84 | $4.84 | 12,200 | — | — |
| 2023-10-24 | $4.83 | $4.83 | 10,200 | — | — |
| 2023-10-23 | $5.07 | $5.07 | 13,000 | — | — |
| 2023-10-20 | $4.85 | $4.85 | 11,300 | — | — |
| 2023-10-19 | $4.78 | $4.78 | 27,000 | — | — |
| 2023-10-18 | $4.90 | $4.90 | 10,400 | — | — |
| 2023-10-17 | $4.85 | $4.85 | 32,500 | — | — |
| 2023-10-16 | $4.97 | $4.97 | 22,400 | — | — |
| 2023-10-13 | $4.90 | $4.90 | 49,300 | — | — |
| 2023-10-12 | $4.98 | $4.98 | 48,100 | — | — |
| 2023-10-11 | $4.95 | $4.95 | 19,800 | — | — |
| 2023-10-10 | $4.95 | $4.95 | 26,900 | — | — |
| 2023-10-09 | $4.95 | $4.95 | 29,800 | — | — |
| 2023-10-06 | $4.92 | $4.92 | 101,100 | — | — |
| 2023-10-05 | $4.86 | $4.86 | 246,500 | — | — |
| 2023-10-04 | $5.10 | $5.10 | 4,500 | — | — |
| 2023-10-03 | $5.08 | $5.08 | 20,000 | — | — |
| 2023-10-02 | $5.05 | $5.05 | 32,300 | — | — |
| 2023-09-29 | $5.12 | $5.12 | 11,500 | — | — |
| 2023-09-28 | $5.37 | $5.37 | 34,700 | — | — |
| 2023-09-27 | $5.07 | $5.07 | 42,400 | — | — |
| 2023-09-26 | $5.14 | $5.14 | 63,900 | — | — |
| 2023-09-25 | $5.23 | $5.23 | 60,400 | — | — |
| 2023-09-22 | $5.50 | $5.50 | 5,400 | — | — |
| 2023-09-21 | $5.59 | $5.59 | 16,500 | — | — |
| 2023-09-20 | $5.50 | $5.50 | 18,700 | — | — |
| 2023-09-19 | $5.68 | $5.68 | 43,700 | — | — |
| 2023-09-18 | $5.09 | $5.09 | 82,900 | — | — |
| 2023-09-15 | $5.02 | $5.02 | 44,000 | — | — |
| 2023-09-14 | $4.73 | $4.73 | 31,200 | — | — |
| 2023-09-13 | $4.66 | $4.66 | 26,800 | — | — |
| 2023-09-12 | $4.67 | $4.67 | 66,300 | — | — |
| 2023-09-11 | $4.87 | $4.87 | 65,600 | — | — |
| 2023-09-08 | $4.75 | $4.75 | 96,400 | — | — |
| 2023-09-07 | $5.11 | $5.11 | 31,400 | — | — |
| 2023-09-06 | $5.21 | $5.21 | 120,200 | — | — |
| 2023-09-05 | $5.60 | $5.60 | 115,400 | — | — |
| 2023-09-01 | $6.06 | $6.06 | 100,200 | — | — |
| 2023-08-31 | $6.52 | $6.52 | 34,000 | — | — |
| 2023-08-30 | $6.70 | $6.70 | 25,200 | — | — |
| 2023-08-29 | $7.11 | $7.11 | 78,700 | — | — |
| 2023-08-28 | $6.11 | $6.11 | 55,400 | — | — |
| 2023-08-25 | $6.77 | $6.77 | 36,700 | — | — |
| 2023-08-24 | $7.94 | $7.94 | 63,800 | — | — |
| 2023-08-23 | $9.30 | $9.30 | 24,300 | — | — |
| 2023-08-22 | $9.98 | $9.98 | 56,700 | — | — |
| 2023-08-21 | $8.97 | $8.97 | 20,200 | — | — |
| 2023-08-18 | $9.12 | $9.12 | 76,700 | — | — |
| 2023-08-17 | $11.41 | $11.41 | 22,700 | — | — |
| 2023-08-16 | $11.15 | $11.15 | 16,700 | — | — |
| 2023-08-15 | $11.41 | $11.41 | 17,200 | — | — |
| 2023-08-14 | $11.51 | $11.51 | 38,900 | — | — |
| 2023-08-11 | $12.00 | $12.00 | 193,300 | — | — |
| 2023-08-10 | $11.34 | $11.34 | 183,300 | — | — |
| 2023-08-09 | $9.56 | $9.56 | 103,800 | — | — |
| 2023-08-08 | $9.34 | $9.34 | 37,900 | — | — |
| 2023-08-07 | $9.81 | $9.81 | 21,200 | — | — |
| 2023-08-04 | $10.36 | $10.36 | 6,100 | — | — |
| 2023-08-03 | $9.50 | $9.50 | 4,700 | — | — |
| 2023-08-02 | $9.69 | $9.69 | 23,400 | — | — |
| 2023-08-01 | $10.27 | $10.27 | 9,400 | — | — |
| 2023-07-31 | $9.75 | $9.75 | 13,200 | — | — |
| 2023-07-28 | $10.31 | $10.31 | 13,300 | — | — |
| 2023-07-27 | $10.66 | $10.66 | 7,900 | — | — |
| 2023-07-26 | $10.70 | $10.70 | 79,700 | — | — |
| 2023-07-25 | $10.70 | $10.70 | 58,200 | — | — |
| 2023-07-24 | $10.55 | $10.55 | 46,600 | — | — |
| 2023-07-21 | $10.60 | $10.60 | 200 | — | — |
| 2023-07-20 | $10.51 | $10.51 | 0 | — | — |
| 2023-07-19 | $10.51 | $10.51 | 1,100 | — | — |
| 2023-07-18 | $10.51 | $10.51 | 400 | — | — |
| 2023-07-17 | $10.60 | $10.60 | 0 | — | — |
| 2023-07-14 | $10.60 | $10.60 | 100 | — | — |
| 2023-07-13 | $10.60 | $10.60 | 3,500 | — | — |
| 2023-07-12 | $10.55 | $10.55 | 0 | — | — |
| 2023-07-11 | $10.55 | $10.55 | 200 | — | — |
| 2023-07-10 | $10.51 | $10.51 | 100 | — | — |
| 2023-07-07 | $10.51 | $10.51 | 0 | — | — |
| 2023-07-06 | $10.51 | $10.51 | 200 | — | — |
| 2023-07-05 | $10.48 | $10.48 | 1,500 | — | — |
| 2023-07-03 | $10.50 | $10.50 | 200 | — | — |
| 2023-06-30 | $10.48 | $10.48 | 100 | — | — |
| 2023-06-29 | $10.48 | $10.48 | 100 | — | — |
| 2023-06-28 | $10.59 | $10.59 | 0 | — | — |
| 2023-06-27 | $10.59 | $10.59 | 7,500 | — | — |
| 2023-06-26 | $10.49 | $10.49 | 400 | — | — |
| 2023-06-23 | $10.48 | $10.48 | 500 | — | — |
| 2023-06-22 | $10.48 | $10.48 | 800 | — | — |
| 2023-06-21 | $10.48 | $10.48 | 19,000 | — | — |
| 2023-06-20 | $10.49 | $10.49 | 0 | — | — |
| 2023-06-16 | $10.49 | $10.49 | 5,300 | — | — |
| 2023-06-15 | $10.59 | $10.59 | 16,200 | — | — |
| 2023-06-14 | $10.43 | $10.43 | 23,900 | — | — |
| 2023-06-13 | $10.44 | $10.44 | 200 | — | — |
| 2023-06-12 | $10.44 | $10.44 | 0 | — | — |
| 2023-06-09 | $10.44 | $10.44 | 300 | — | — |
| 2023-06-08 | $10.62 | $10.62 | 38,300 | — | — |
| 2023-06-07 | $10.43 | $10.43 | 500 | — | — |
| 2023-06-06 | $10.45 | $10.45 | 1,700 | — | — |
| 2023-06-05 | $10.42 | $10.42 | 5,400 | — | — |
| 2023-06-02 | $10.45 | $10.45 | 8,300 | — | — |
| 2023-06-01 | $10.41 | $10.41 | 0 | — | — |
| 2023-05-31 | $10.41 | $10.41 | 1,700 | — | — |
| 2023-05-30 | $10.41 | $10.41 | 100 | — | — |
| 2023-05-26 | $10.41 | $10.41 | 500 | — | — |
| 2023-05-25 | $10.41 | $10.41 | 14,000 | — | — |
| 2023-05-24 | $10.35 | $10.35 | 2,900 | — | — |
| 2023-05-23 | $10.32 | $10.32 | 0 | — | — |
| 2023-05-22 | $10.32 | $10.32 | 0 | — | — |
| 2023-05-19 | $10.32 | $10.32 | 800 | — | — |
| 2023-05-18 | $10.32 | $10.32 | 0 | — | — |
| 2023-05-17 | $10.32 | $10.32 | 1,000 | — | — |
| 2023-05-16 | $10.32 | $10.32 | 800 | — | — |
| 2023-05-15 | $10.32 | $10.32 | 400 | — | — |
| 2023-05-12 | $10.40 | $10.40 | 3,800 | — | — |
| 2023-05-11 | $10.32 | $10.32 | 100 | — | — |
| 2023-05-10 | $10.31 | $10.31 | 600 | — | — |
| 2023-05-09 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-08 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-05 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-04 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-03 | $10.31 | $10.31 | 900 | — | — |
| 2023-05-02 | $10.29 | $10.29 | 700 | — | — |
| 2023-05-01 | $10.19 | $10.19 | 0 | — | — |
| 2023-04-28 | $10.19 | $10.19 | 3,600 | — | — |
| 2023-04-27 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-26 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-25 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-24 | $10.32 | $10.32 | 100 | — | — |
| 2023-04-21 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-20 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-19 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-18 | $10.32 | $10.32 | 0 | — | — |
| 2023-04-17 | $10.32 | $10.32 | 5,700 | — | — |
| 2023-04-14 | $10.21 | $10.21 | 0 | — | — |
| 2023-04-13 | $10.21 | $10.21 | 0 | — | — |
| 2023-04-12 | $10.21 | $10.21 | 0 | — | — |
| 2023-04-11 | $10.21 | $10.21 | 0 | — | — |
| 2023-04-10 | $10.21 | $10.21 | 100 | — | — |
| 2023-04-06 | $10.20 | $10.20 | 100 | — | — |
| 2023-04-05 | $10.35 | $10.35 | 0 | — | — |
| 2023-04-04 | $10.35 | $10.35 | 500 | — | — |
| 2023-04-03 | $10.29 | $10.29 | 400 | — | — |
| 2023-03-31 | $10.20 | $10.20 | 0 | — | — |
| 2023-03-30 | $10.20 | $10.20 | 4,100 | — | — |
| 2023-03-29 | $10.19 | $10.19 | 0 | — | — |
| 2023-03-28 | $10.19 | $10.19 | 300 | — | — |
| 2023-03-27 | $10.28 | $10.28 | 1,300 | — | — |
| 2023-03-24 | $10.25 | $10.25 | 0 | — | — |
| 2023-03-23 | $10.25 | $10.25 | 2,500 | — | — |
| 2023-03-22 | $10.17 | $10.17 | 0 | — | — |
| 2023-03-21 | $10.17 | $10.17 | 500 | — | — |
| 2023-03-20 | $10.17 | $10.17 | 300 | — | — |
| 2023-03-17 | $10.17 | $10.17 | 100 | — | — |
| 2023-03-16 | $10.17 | $10.17 | 100 | — | — |
| 2023-03-15 | $10.20 | $10.20 | 0 | — | — |
| 2023-03-14 | $10.20 | $10.20 | 0 | — | — |
| 2023-03-13 | $10.20 | $10.20 | 0 | — | — |
| 2023-03-10 | $10.20 | $10.20 | 0 | — | — |
| 2023-03-09 | $10.20 | $10.20 | 100 | — | — |
| 2023-03-08 | $10.20 | $10.20 | 100 | — | — |
| 2023-03-07 | $10.14 | $10.14 | 1,100 | — | — |
| 2023-03-06 | $10.14 | $10.14 | 200 | — | — |
| 2023-03-03 | $10.13 | $10.13 | 100 | — | — |
| 2023-03-02 | $10.13 | $10.13 | 100 | — | — |
| 2023-03-01 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-28 | $10.12 | $10.12 | 300 | — | — |
| 2023-02-27 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-24 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-23 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-22 | $10.12 | $10.12 | 100 | — | — |
| 2023-02-21 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-17 | $10.12 | $10.12 | 100 | — | — |
| 2023-02-16 | $10.12 | $10.12 | 0 | — | — |
| 2023-02-15 | $10.12 | $10.12 | 100 | — | — |
| 2023-02-14 | $10.16 | $10.16 | 0 | — | — |
| 2023-02-13 | $10.16 | $10.16 | 900 | — | — |
| 2023-02-10 | $10.17 | $10.17 | 1,100 | — | — |
| 2023-02-09 | $10.10 | $10.10 | 0 | — | — |
| 2023-02-08 | $10.10 | $10.10 | 0 | — | — |
| 2023-02-07 | $10.10 | $10.10 | 0 | — | — |
| 2023-02-06 | $10.10 | $10.10 | 1,700 | — | — |
| 2023-02-03 | $10.09 | $10.09 | 0 | — | — |
| 2023-02-02 | $10.09 | $10.09 | 0 | — | — |
| 2023-02-01 | $10.09 | $10.09 | 0 | — | — |
| 2023-01-31 | $10.09 | $10.09 | 0 | — | — |
| 2023-01-30 | $10.09 | $10.09 | 5,100 | — | — |
| 2023-01-27 | $10.12 | $10.12 | 0 | — | — |
| 2023-01-26 | $10.12 | $10.12 | 0 | — | — |
| 2023-01-25 | $10.12 | $10.12 | 0 | — | — |
| 2023-01-24 | $10.12 | $10.12 | 300 | — | — |
| 2023-01-23 | $10.13 | $10.13 | 200 | — | — |
| 2023-01-20 | $10.13 | $10.13 | 3,000 | — | — |
| 2023-01-19 | $10.14 | $10.14 | 0 | — | — |
| 2023-01-18 | $10.14 | $10.14 | 0 | — | — |
| 2023-01-17 | $10.14 | $10.14 | 200 | — | — |
| 2023-01-13 | $10.09 | $10.09 | 5,900 | — | — |
| 2023-01-12 | $10.06 | $10.06 | 0 | — | — |
| 2023-01-11 | $10.06 | $10.06 | 100 | — | — |
| 2023-01-10 | $10.06 | $10.06 | 0 | — | — |
| 2023-01-09 | $10.06 | $10.06 | 1,400 | — | — |
| 2023-01-06 | $10.07 | $10.07 | 13,400 | — | — |
| 2023-01-05 | $10.11 | $10.11 | 3,300 | — | — |
| 2023-01-04 | $10.05 | $10.05 | 0 | — | — |
| 2023-01-03 | $10.05 | $10.05 | 2,500 | — | — |