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
- 2021-07-12 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 | $8.68 | $8.68 | 62,350 | — | — |
| 2023-12-28 | $8.75 | $8.75 | 95,580 | — | — |
| 2023-12-27 | $7.14 | $7.14 | 23,050 | — | — |
| 2023-12-26 | $6.00 | $6.00 | 8,050 | — | — |
| 2023-12-22 | $5.80 | $5.80 | 7,420 | — | — |
| 2023-12-21 | $5.70 | $5.70 | 24,180 | — | — |
| 2023-12-20 | $5.75 | $5.75 | 10,410 | — | — |
| 2023-12-19 | $5.99 | $5.99 | 16,920 | — | — |
| 2023-12-18 | $5.90 | $5.90 | 9,090 | — | — |
| 2023-12-15 | $5.72 | $5.72 | 32,890 | — | — |
| 2023-12-14 | $5.80 | $5.80 | 18,900 | — | — |
| 2023-12-13 | $6.20 | $6.20 | 4,090 | — | — |
| 2023-12-12 | $5.79 | $5.79 | 10,880 | — | — |
| 2023-12-11 | $6.20 | $6.20 | 13,300 | — | — |
| 2023-12-08 | $6.15 | $6.15 | 15,220 | — | — |
| 2023-12-07 | $5.80 | $5.80 | 24,760 | — | — |
| 2023-12-06 | $5.29 | $5.29 | 42,320 | — | — |
| 2023-12-05 | $5.50 | $5.50 | 30,140 | — | — |
| 2023-12-04 | $4.92 | $4.92 | 10,550 | — | — |
| 2023-12-01 | $4.90 | $4.90 | 10,440 | — | — |
| 2023-11-30 | $5.02 | $5.02 | 2,810 | — | — |
| 2023-11-29 | $5.11 | $5.11 | 16,330 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 6,670 | — | — |
| 2023-11-27 | $5.62 | $5.62 | 6,150 | — | — |
| 2023-11-24 | $6.05 | $6.05 | 1,770 | — | — |
| 2023-11-22 | $5.80 | $5.80 | 7,750 | — | — |
| 2023-11-21 | $5.02 | $5.02 | 3,870 | — | — |
| 2023-11-20 | $5.20 | $5.20 | 3,930 | — | — |
| 2023-11-17 | $5.03 | $5.03 | 6,900 | — | — |
| 2023-11-16 | $5.13 | $5.13 | 4,080 | — | — |
| 2023-11-15 | $5.23 | $5.23 | 15,940 | — | — |
| 2023-11-14 | $5.20 | $5.20 | 4,640 | — | — |
| 2023-11-13 | $5.40 | $5.40 | 5,590 | — | — |
| 2023-11-10 | $5.80 | $5.80 | 2,010 | — | — |
| 2023-11-09 | $5.72 | $5.72 | 2,070 | — | — |
| 2023-11-08 | $6.11 | $6.11 | 6,310 | — | — |
| 2023-11-07 | $6.36 | $6.36 | 10,220 | — | — |
| 2023-11-06 | $6.19 | $6.19 | 5,740 | — | — |
| 2023-11-03 | $5.99 | $5.99 | 6,430 | — | — |
| 2023-11-02 | $5.85 | $5.85 | 3,000 | — | — |
| 2023-11-01 | $5.60 | $5.60 | 730 | — | — |
| 2023-10-31 | $5.70 | $5.70 | 8,290 | — | — |
| 2023-10-30 | $6.12 | $6.12 | 1,060 | — | — |
| 2023-10-27 | $6.09 | $6.09 | 3,550 | — | — |
| 2023-10-26 | $6.15 | $6.15 | 8,290 | — | — |
| 2023-10-25 | $6.90 | $6.90 | 2,210 | — | — |
| 2023-10-24 | $7.31 | $7.31 | 11,060 | — | — |
| 2023-10-23 | $8.01 | $8.01 | 15,100 | — | — |
| 2023-10-20 | $8.70 | $8.70 | 3,760 | — | — |
| 2023-10-19 | $8.90 | $8.90 | 7,460 | — | — |
| 2023-10-18 | $7.30 | $7.30 | 7,760 | — | — |
| 2023-10-17 | $8.07 | $8.07 | 1,840 | — | — |
| 2023-10-16 | $8.30 | $8.30 | 810 | — | — |
| 2023-10-13 | $8.58 | $8.58 | 2,590 | — | — |
| 2023-10-12 | $8.47 | $8.47 | 1,960 | — | — |
| 2023-10-11 | $8.10 | $8.10 | 2,310 | — | — |
| 2023-10-10 | $8.30 | $8.30 | 4,150 | — | — |
| 2023-10-09 | $8.17 | $8.17 | 2,430 | — | — |
| 2023-10-06 | $8.30 | $8.30 | 4,900 | — | — |
| 2023-10-05 | $8.70 | $8.70 | 2,760 | — | — |
| 2023-10-04 | $8.87 | $8.87 | 3,930 | — | — |
| 2023-10-03 | $8.90 | $8.90 | 3,230 | — | — |
| 2023-10-02 | $9.20 | $9.20 | 4,240 | — | — |
| 2023-09-29 | $8.60 | $8.60 | 7,300 | — | — |
| 2023-09-28 | $9.10 | $9.10 | 33,720 | — | — |
| 2023-09-27 | $7.20 | $7.20 | 21,670 | — | — |
| 2023-09-26 | $6.29 | $6.29 | 720 | — | — |
| 2023-09-25 | $6.11 | $6.11 | 4,530 | — | — |
| 2023-09-22 | $6.52 | $6.52 | 2,090 | — | — |
| 2023-09-21 | $6.60 | $6.60 | 4,220 | — | — |
| 2023-09-20 | $6.90 | $6.90 | 2,990 | — | — |
| 2023-09-19 | $6.90 | $6.90 | 2,560 | — | — |
| 2023-09-18 | $6.83 | $6.83 | 7,130 | — | — |
| 2023-09-15 | $6.92 | $6.92 | 5,430 | — | — |
| 2023-09-14 | $7.01 | $7.01 | 2,720 | — | — |
| 2023-09-13 | $7.15 | $7.15 | 830 | — | — |
| 2023-09-12 | $7.37 | $7.37 | 1,470 | — | — |
| 2023-09-11 | $7.16 | $7.16 | 2,540 | — | — |
| 2023-09-08 | $7.42 | $7.42 | 10,700 | — | — |
| 2023-09-07 | $7.79 | $7.79 | 2,590 | — | — |
| 2023-09-06 | $7.90 | $7.90 | 1,010 | — | — |
| 2023-09-05 | $7.60 | $7.60 | 1,310 | — | — |
| 2023-09-01 | $8.00 | $8.00 | 7,140 | — | — |
| 2023-08-31 | $7.63 | $7.63 | 3,210 | — | — |
| 2023-08-30 | $7.60 | $7.60 | 730 | — | — |
| 2023-08-29 | $7.40 | $7.40 | 6,990 | — | — |
| 2023-08-28 | $7.50 | $7.50 | 2,690 | — | — |
| 2023-08-25 | $7.70 | $7.70 | 3,720 | — | — |
| 2023-08-24 | $7.69 | $7.69 | 2,580 | — | — |
| 2023-08-23 | $7.50 | $7.50 | 4,120 | — | — |
| 2023-08-22 | $7.95 | $7.95 | 2,040 | — | — |
| 2023-08-21 | $8.19 | $8.19 | 6,020 | — | — |
| 2023-08-18 | $8.09 | $8.09 | 4,710 | — | — |
| 2023-08-17 | $8.03 | $8.03 | 4,950 | — | — |
| 2023-08-16 | $8.19 | $8.19 | 3,100 | — | — |
| 2023-08-15 | $7.60 | $7.60 | 13,010 | — | — |
| 2023-08-14 | $8.21 | $8.21 | 9,980 | — | — |
| 2023-08-11 | $8.32 | $8.32 | 6,290 | — | — |
| 2023-08-10 | $9.00 | $9.00 | 4,630 | — | — |
| 2023-08-09 | $8.83 | $8.83 | 3,680 | — | — |
| 2023-08-08 | $8.76 | $8.76 | 19,690 | — | — |
| 2023-08-07 | $9.84 | $9.84 | 22,500 | — | — |
| 2023-08-04 | $11.70 | $11.70 | 1,710 | — | — |
| 2023-08-03 | $11.60 | $11.60 | 2,880 | — | — |
| 2023-08-02 | $11.70 | $11.70 | 5,240 | — | — |
| 2023-08-01 | $11.60 | $11.60 | 2,630 | — | — |
| 2023-07-31 | $11.70 | $11.70 | 6,410 | — | — |
| 2023-07-28 | $11.61 | $11.61 | 8,330 | — | — |
| 2023-07-27 | $11.80 | $11.80 | 5,570 | — | — |
| 2023-07-26 | $12.20 | $12.20 | 4,300 | — | — |
| 2023-07-25 | $12.10 | $12.10 | 7,000 | — | — |
| 2023-07-24 | $12.30 | $12.30 | 7,020 | — | — |
| 2023-07-21 | $12.20 | $12.20 | 7,130 | — | — |
| 2023-07-20 | $12.50 | $12.50 | 9,750 | — | — |
| 2023-07-19 | $12.50 | $12.50 | 9,920 | — | — |
| 2023-07-18 | $12.80 | $12.80 | 14,680 | — | — |
| 2023-07-17 | $12.90 | $12.90 | 7,020 | — | — |
| 2023-07-14 | $12.30 | $12.30 | 3,820 | — | — |
| 2023-07-13 | $12.40 | $12.40 | 8,330 | — | — |
| 2023-07-12 | $12.20 | $12.20 | 8,010 | — | — |
| 2023-07-11 | $12.20 | $12.20 | 8,290 | — | — |
| 2023-07-10 | $12.70 | $12.70 | 20,430 | — | — |
| 2023-07-07 | $13.10 | $13.10 | 47,410 | — | — |
| 2023-07-06 | $11.60 | $11.60 | 30,660 | — | — |
| 2023-07-05 | $11.40 | $11.40 | 13,190 | — | — |
| 2023-07-03 | $11.50 | $11.50 | 31,540 | — | — |
| 2023-06-30 | $12.80 | $12.80 | 100,150 | — | — |
| 2023-06-29 | $16.50 | $16.50 | 22,510 | — | — |
| 2023-06-28 | $17.10 | $17.10 | 5,180 | — | — |
| 2023-06-27 | $16.60 | $16.60 | 6,980 | — | — |
| 2023-06-26 | $16.90 | $16.90 | 17,400 | — | — |
| 2023-06-23 | $14.90 | $14.90 | 11,380 | — | — |
| 2023-06-22 | $15.00 | $15.00 | 3,750 | — | — |
| 2023-06-21 | $14.70 | $14.70 | 3,540 | — | — |
| 2023-06-20 | $14.90 | $14.90 | 7,070 | — | — |
| 2023-06-16 | $14.60 | $14.60 | 13,610 | — | — |
| 2023-06-15 | $15.80 | $15.80 | 12,260 | — | — |
| 2023-06-14 | $16.00 | $16.00 | 9,370 | — | — |
| 2023-06-13 | $16.60 | $16.60 | 20,500 | — | — |
| 2023-06-12 | $17.00 | $17.00 | 23,300 | — | — |
| 2023-06-09 | $17.50 | $17.50 | 48,330 | — | — |
| 2023-06-08 | $15.50 | $15.50 | 15,870 | — | — |
| 2023-06-07 | $15.10 | $15.10 | 26,250 | — | — |
| 2023-06-06 | $15.70 | $15.70 | 23,980 | — | — |
| 2023-06-05 | $15.80 | $15.80 | 18,830 | — | — |
| 2023-06-02 | $13.90 | $13.90 | 3,040 | — | — |
| 2023-06-01 | $13.90 | $13.90 | 5,270 | — | — |
| 2023-05-31 | $13.35 | $13.35 | 7,670 | — | — |
| 2023-05-30 | $13.70 | $13.70 | 3,950 | — | — |
| 2023-05-26 | $13.50 | $13.50 | 8,540 | — | — |
| 2023-05-25 | $14.35 | $14.35 | 7,930 | — | — |
| 2023-05-24 | $14.20 | $14.20 | 11,270 | — | — |
| 2023-05-23 | $14.00 | $14.00 | 12,270 | — | — |
| 2023-05-22 | $13.70 | $13.70 | 7,200 | — | — |
| 2023-05-19 | $13.80 | $13.80 | 6,280 | — | — |
| 2023-05-18 | $13.90 | $13.90 | 24,560 | — | — |
| 2023-05-17 | $14.00 | $14.00 | 47,910 | — | — |
| 2023-05-16 | $13.70 | $13.70 | 6,510 | — | — |
| 2023-05-15 | $14.30 | $14.30 | 6,980 | — | — |
| 2023-05-12 | $13.80 | $13.80 | 25,540 | — | — |
| 2023-05-11 | $14.70 | $14.70 | 30,810 | — | — |
| 2023-05-10 | $15.00 | $15.00 | 48,820 | — | — |
| 2023-05-09 | $15.20 | $15.20 | 41,210 | — | — |
| 2023-05-08 | $14.70 | $14.70 | 29,300 | — | — |
| 2023-05-05 | $13.40 | $13.40 | 74,740 | — | — |
| 2023-05-04 | $13.20 | $13.20 | 67,560 | — | — |
| 2023-05-03 | $12.40 | $12.40 | 14,290 | — | — |
| 2023-05-02 | $12.70 | $12.70 | 6,430 | — | — |
| 2023-05-01 | $12.60 | $12.60 | 17,060 | — | — |
| 2023-04-28 | $13.00 | $13.00 | 30,240 | — | — |
| 2023-04-27 | $13.30 | $13.30 | 27,230 | — | — |
| 2023-04-26 | $13.60 | $13.60 | 30,270 | — | — |
| 2023-04-25 | $14.80 | $14.80 | 16,710 | — | — |
| 2023-04-24 | $15.70 | $15.70 | 22,560 | — | — |
| 2023-04-21 | $16.40 | $16.40 | 9,590 | — | — |
| 2023-04-20 | $16.10 | $16.10 | 33,600 | — | — |
| 2023-04-19 | $17.00 | $17.00 | 25,960 | — | — |
| 2023-04-18 | $17.20 | $17.20 | 23,310 | — | — |
| 2023-04-17 | $17.50 | $17.50 | 21,160 | — | — |
| 2023-04-14 | $17.70 | $17.70 | 40,920 | — | — |
| 2023-04-13 | $18.70 | $18.70 | 18,490 | — | — |
| 2023-04-12 | $18.80 | $18.80 | 46,220 | — | — |
| 2023-04-11 | $21.10 | $21.10 | 52,640 | — | — |
| 2023-04-10 | $20.70 | $20.70 | 58,900 | — | — |
| 2023-04-06 | $20.70 | $20.70 | 60,630 | — | — |
| 2023-04-05 | $21.30 | $21.30 | 15,850 | — | — |
| 2023-04-04 | $21.80 | $21.80 | 44,230 | — | — |
| 2023-04-03 | $22.30 | $22.30 | 47,970 | — | — |
| 2023-03-31 | $21.00 | $21.00 | 97,090 | — | — |
| 2023-03-30 | $18.80 | $18.80 | 23,630 | — | — |
| 2023-03-29 | $19.10 | $19.10 | 132,350 | — | — |
| 2023-03-28 | $17.20 | $17.20 | 30,910 | — | — |
| 2023-03-27 | $17.00 | $17.00 | 65,700 | — | — |
| 2023-03-24 | $19.10 | $19.10 | 43,260 | — | — |
| 2023-03-23 | $18.30 | $18.30 | 122,770 | — | — |
| 2023-03-22 | $22.00 | $22.00 | 74,650 | — | — |
| 2023-03-21 | $22.50 | $22.50 | 134,710 | — | — |
| 2023-03-20 | $21.90 | $21.90 | 171,130 | — | — |
| 2023-03-17 | $20.90 | $20.90 | 143,550 | — | — |
| 2023-03-16 | $21.60 | $21.60 | 254,100 | — | — |
| 2023-03-15 | $22.10 | $22.10 | 321,390 | — | — |
| 2023-03-14 | $22.10 | $22.10 | 787,080 | — | — |
| 2023-03-13 | $21.70 | $21.70 | 776,630 | — | — |
| 2023-03-10 | $26.80 | $26.80 | 7,024,040 | — | — |
| 2023-03-09 | $20.60 | $20.60 | 4,681,530 | — | — |
| 2023-03-08 | $16.20 | $16.20 | 1,215,360 | — | — |
| 2023-03-07 | $15.00 | $15.00 | 8,949,270 | — | — |
| 2023-03-06 | $12.40 | $12.40 | 10,303,350 | — | — |
| 2023-03-03 | $4.90 | $4.90 | 7,020 | — | — |
| 2023-03-02 | $5.00 | $5.00 | 1,880 | — | — |
| 2023-03-01 | $4.97 | $4.97 | 15,620 | — | — |
| 2023-02-28 | $5.17 | $5.17 | 6,120 | — | — |
| 2023-02-27 | $4.71 | $4.71 | 6,720 | — | — |
| 2023-02-24 | $4.80 | $4.80 | 1,640 | — | — |
| 2023-02-23 | $4.87 | $4.87 | 10,690 | — | — |
| 2023-02-22 | $5.15 | $5.15 | 7,660 | — | — |
| 2023-02-21 | $5.30 | $5.30 | 11,970 | — | — |
| 2023-02-17 | $5.30 | $5.30 | 26,780 | — | — |
| 2023-02-16 | $5.23 | $5.23 | 9,190 | — | — |
| 2023-02-15 | $5.60 | $5.60 | 7,100 | — | — |
| 2023-02-14 | $5.40 | $5.40 | 12,640 | — | — |
| 2023-02-13 | $5.50 | $5.50 | 10,430 | — | — |
| 2023-02-10 | $5.50 | $5.50 | 10,500 | — | — |
| 2023-02-09 | $5.10 | $5.10 | 15,380 | — | — |
| 2023-02-08 | $5.40 | $5.40 | 26,940 | — | — |
| 2023-02-07 | $5.53 | $5.53 | 28,880 | — | — |
| 2023-02-06 | $5.30 | $5.30 | 26,610 | — | — |
| 2023-02-03 | $5.28 | $5.28 | 62,740 | — | — |
| 2023-02-02 | $5.10 | $5.10 | 212,430 | — | — |
| 2023-02-01 | $5.49 | $5.49 | 7,740 | — | — |
| 2023-01-31 | $5.60 | $5.60 | 10,960 | — | — |
| 2023-01-30 | $5.47 | $5.47 | 6,230 | — | — |
| 2023-01-27 | $5.60 | $5.60 | 6,800 | — | — |
| 2023-01-26 | $6.09 | $6.09 | 5,920 | — | — |
| 2023-01-25 | $6.10 | $6.10 | 5,500 | — | — |
| 2023-01-24 | $6.10 | $6.10 | 12,650 | — | — |
| 2023-01-23 | $6.09 | $6.09 | 13,020 | — | — |
| 2023-01-20 | $5.78 | $5.78 | 26,750 | — | — |
| 2023-01-19 | $5.30 | $5.30 | 7,090 | — | — |
| 2023-01-18 | $5.32 | $5.32 | 8,610 | — | — |
| 2023-01-17 | $5.50 | $5.50 | 20,960 | — | — |
| 2023-01-13 | $4.98 | $4.98 | 18,120 | — | — |
| 2023-01-12 | $5.43 | $5.43 | 20,890 | — | — |
| 2023-01-11 | $5.41 | $5.41 | 26,570 | — | — |
| 2023-01-10 | $4.95 | $4.95 | 25,500 | — | — |
| 2023-01-09 | $4.50 | $4.50 | 15,820 | — | — |
| 2023-01-06 | $4.47 | $4.47 | 20,220 | — | — |
| 2023-01-05 | $4.40 | $4.40 | 34,980 | — | — |
| 2023-01-04 | $4.83 | $4.83 | 22,230 | — | — |
| 2023-01-03 | $5.00 | $5.00 | 34,070 | — | — |