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
- 2023-04-20 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 | $7.31 | $7.30 | 6,500 | — | — |
| 2023-12-28 | $7.73 | $7.73 | 2,500 | — | — |
| 2023-12-27 | $7.54 | $7.54 | 5,700 | — | — |
| 2023-12-26 | $7.40 | $7.40 | 2,400 | — | — |
| 2023-12-22 | $7.54 | $7.54 | 5,800 | — | — |
| 2023-12-21 | $7.19 | $7.19 | 3,700 | — | — |
| 2023-12-20 | $7.13 | $7.13 | 11,400 | — | — |
| 2023-12-19 | $7.65 | $7.65 | 7,600 | — | — |
| 2023-12-18 | $7.66 | $7.66 | 10,000 | — | — |
| 2023-12-15 | $7.48 | $7.48 | 6,100 | — | — |
| 2023-12-14 | $7.06 | $7.06 | 5,400 | — | — |
| 2023-12-13 | $6.88 | $6.88 | 11,400 | — | — |
| 2023-12-12 | $7.01 | $7.01 | 6,000 | — | — |
| 2023-12-11 | $7.79 | $7.79 | 10,900 | — | — |
| 2023-12-08 | $7.60 | $7.60 | 8,600 | — | — |
| 2023-12-07 | $7.00 | $7.00 | 5,100 | — | — |
| 2023-12-06 | $6.90 | $6.90 | 12,100 | — | — |
| 2023-12-05 | $6.90 | $6.90 | 11,800 | — | — |
| 2023-12-04 | $7.00 | $7.00 | 8,100 | — | — |
| 2023-12-01 | $7.35 | $7.35 | 24,000 | — | — |
| 2023-11-30 | $7.65 | $7.65 | 9,700 | — | — |
| 2023-11-29 | $7.94 | $7.93 | 14,200 | — | — |
| 2023-11-28 | $7.70 | $7.70 | 33,200 | — | — |
| 2023-11-27 | $6.84 | $6.84 | 6,200 | — | — |
| 2023-11-24 | $6.79 | $6.79 | 8,100 | — | — |
| 2023-11-22 | $6.84 | $6.84 | 16,700 | — | — |
| 2023-11-21 | $6.50 | $6.50 | 7,200 | — | — |
| 2023-11-20 | $6.19 | $6.19 | 4,500 | — | — |
| 2023-11-17 | $6.10 | $6.10 | 9,000 | — | — |
| 2023-11-16 | $5.90 | $5.90 | 6,200 | — | — |
| 2023-11-15 | $6.10 | $6.10 | 15,400 | — | — |
| 2023-11-14 | $5.81 | $5.81 | 10,900 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 5,900 | — | — |
| 2023-11-10 | $5.95 | $5.95 | 5,600 | — | — |
| 2023-11-09 | $5.75 | $5.75 | 2,000 | — | — |
| 2023-11-08 | $5.78 | $5.78 | 3,200 | — | — |
| 2023-11-07 | $5.70 | $5.70 | 3,800 | — | — |
| 2023-11-06 | $5.70 | $5.70 | 3,500 | — | — |
| 2023-11-03 | $5.60 | $5.60 | 11,600 | — | — |
| 2023-11-02 | $5.49 | $5.49 | 6,200 | — | — |
| 2023-11-01 | $5.16 | $5.16 | 4,200 | — | — |
| 2023-10-31 | $4.94 | $4.94 | 15,500 | — | — |
| 2023-10-30 | $5.62 | $5.62 | 8,500 | — | — |
| 2023-10-27 | $5.78 | $5.78 | 11,500 | — | — |
| 2023-10-26 | $5.59 | $5.59 | 16,400 | — | — |
| 2023-10-25 | $5.80 | $5.80 | 8,500 | — | — |
| 2023-10-24 | $6.28 | $6.28 | 6,300 | — | — |
| 2023-10-23 | $6.25 | $6.25 | 10,900 | — | — |
| 2023-10-20 | $7.08 | $7.08 | 24,000 | — | — |
| 2023-10-19 | $7.26 | $7.26 | 5,500 | — | — |
| 2023-10-18 | $7.49 | $7.49 | 2,000 | — | — |
| 2023-10-17 | $7.48 | $7.48 | 3,800 | — | — |
| 2023-10-16 | $7.49 | $7.49 | 10,400 | — | — |
| 2023-10-13 | $7.80 | $7.80 | 8,700 | — | — |
| 2023-10-12 | $7.85 | $7.85 | 6,200 | — | — |
| 2023-10-11 | $7.85 | $7.85 | 11,000 | — | — |
| 2023-10-10 | $7.95 | $7.95 | 17,600 | — | — |
| 2023-10-09 | $8.09 | $8.09 | 8,600 | — | — |
| 2023-10-06 | $8.19 | $8.19 | 24,900 | — | — |
| 2023-10-05 | $7.39 | $7.39 | 9,600 | — | — |
| 2023-10-04 | $7.50 | $7.50 | 2,200 | — | — |
| 2023-10-03 | $7.60 | $7.60 | 7,100 | — | — |
| 2023-10-02 | $7.96 | $7.96 | 12,400 | — | — |
| 2023-09-29 | $7.99 | $7.99 | 17,500 | — | — |
| 2023-09-28 | $8.62 | $8.62 | 35,600 | — | — |
| 2023-09-27 | $8.92 | $8.92 | 34,400 | — | — |
| 2023-09-26 | $8.51 | $8.51 | 29,500 | — | — |
| 2023-09-25 | $8.55 | $8.55 | 11,900 | — | — |
| 2023-09-22 | $7.80 | $7.80 | 9,400 | — | — |
| 2023-09-21 | $7.19 | $7.19 | 24,500 | — | — |
| 2023-09-20 | $7.02 | $7.02 | 14,000 | — | — |
| 2023-09-19 | $7.18 | $7.18 | 19,400 | — | — |
| 2023-09-18 | $7.76 | $7.76 | 19,900 | — | — |
| 2023-09-15 | $8.15 | $8.15 | 16,900 | — | — |
| 2023-09-14 | $8.17 | $8.17 | 8,500 | — | — |
| 2023-09-13 | $8.08 | $8.08 | 14,600 | — | — |
| 2023-09-12 | $8.80 | $8.80 | 25,700 | — | — |
| 2023-09-11 | $9.00 | $9.00 | 4,800 | — | — |
| 2023-09-08 | $9.20 | $9.20 | 6,600 | — | — |
| 2023-09-07 | $9.22 | $9.22 | 13,100 | — | — |
| 2023-09-06 | $9.91 | $9.91 | 3,100 | — | — |
| 2023-09-05 | $9.79 | $9.79 | 6,600 | — | — |
| 2023-09-01 | $10.03 | $10.03 | 7,600 | — | — |
| 2023-08-31 | $9.98 | $9.98 | 6,300 | — | — |
| 2023-08-30 | $10.02 | $10.02 | 16,600 | — | — |
| 2023-08-29 | $9.37 | $9.37 | 6,400 | — | — |
| 2023-08-28 | $9.33 | $9.33 | 9,400 | — | — |
| 2023-08-25 | $9.33 | $9.33 | 8,700 | — | — |
| 2023-08-24 | $9.58 | $9.58 | 10,500 | — | — |
| 2023-08-23 | $9.67 | $9.67 | 9,100 | — | — |
| 2023-08-22 | $9.57 | $9.57 | 5,900 | — | — |
| 2023-08-21 | $9.91 | $9.91 | 5,500 | — | — |
| 2023-08-18 | $9.87 | $9.87 | 7,200 | — | — |
| 2023-08-17 | $9.76 | $9.76 | 13,900 | — | — |
| 2023-08-16 | $9.57 | $9.57 | 23,700 | — | — |
| 2023-08-15 | $10.00 | $10.00 | 14,900 | — | — |
| 2023-08-14 | $10.33 | $10.33 | 13,300 | — | — |
| 2023-08-11 | $10.63 | $10.63 | 28,600 | — | — |
| 2023-08-10 | $10.83 | $10.83 | 10,800 | — | — |
| 2023-08-09 | $10.99 | $10.99 | 18,900 | — | — |
| 2023-08-08 | $10.89 | $10.89 | 8,400 | — | — |
| 2023-08-07 | $11.20 | $11.20 | 19,000 | — | — |
| 2023-08-04 | $11.25 | $11.25 | 4,300 | — | — |
| 2023-08-03 | $11.30 | $11.30 | 19,300 | — | — |
| 2023-08-02 | $11.32 | $11.32 | 12,600 | — | — |
| 2023-08-01 | $11.71 | $11.71 | 24,300 | — | — |
| 2023-07-31 | $11.96 | $11.96 | 15,400 | — | — |
| 2023-07-28 | $12.25 | $12.25 | 12,600 | — | — |
| 2023-07-27 | $12.09 | $12.09 | 22,900 | — | — |
| 2023-07-26 | $12.03 | $12.03 | 10,800 | — | — |
| 2023-07-25 | $12.19 | $12.19 | 13,600 | — | — |
| 2023-07-24 | $12.31 | $12.31 | 26,900 | — | — |
| 2023-07-21 | $12.96 | $12.96 | 7,100 | — | — |
| 2023-07-20 | $13.04 | $13.04 | 8,700 | — | — |
| 2023-07-19 | $13.14 | $13.14 | 15,600 | — | — |
| 2023-07-18 | $13.33 | $13.33 | 48,900 | — | — |
| 2023-07-17 | $13.42 | $13.42 | 82,300 | — | — |
| 2023-07-14 | $11.90 | $11.90 | 9,700 | — | — |
| 2023-07-13 | $12.21 | $12.21 | 29,400 | — | — |
| 2023-07-12 | $12.54 | $12.54 | 11,100 | — | — |
| 2023-07-11 | $12.44 | $12.44 | 24,400 | — | — |
| 2023-07-10 | $12.64 | $12.64 | 26,100 | — | — |
| 2023-07-07 | $12.45 | $12.45 | 21,700 | — | — |
| 2023-07-06 | $12.66 | $12.66 | 10,000 | — | — |
| 2023-07-05 | $12.79 | $12.79 | 14,400 | — | — |
| 2023-07-03 | $13.20 | $13.20 | 6,900 | — | — |
| 2023-06-30 | $13.00 | $13.00 | 50,000 | — | — |
| 2023-06-29 | $12.51 | $12.51 | 7,700 | — | — |
| 2023-06-28 | $12.80 | $12.80 | 13,100 | — | — |
| 2023-06-27 | $12.89 | $12.89 | 21,800 | — | — |
| 2023-06-26 | $13.50 | $13.50 | 22,500 | — | — |
| 2023-06-23 | $13.00 | $13.00 | 26,600 | — | — |
| 2023-06-22 | $12.72 | $12.72 | 34,600 | — | — |
| 2023-06-21 | $12.73 | $12.73 | 50,400 | — | — |
| 2023-06-20 | $12.97 | $12.97 | 48,200 | — | — |
| 2023-06-16 | $11.65 | $11.65 | 62,900 | — | — |
| 2023-06-15 | $12.26 | $12.26 | 20,900 | — | — |
| 2023-06-14 | $12.36 | $12.36 | 21,800 | — | — |
| 2023-06-13 | $11.99 | $11.99 | 25,900 | — | — |
| 2023-06-12 | $11.72 | $11.72 | 58,300 | — | — |
| 2023-06-09 | $12.19 | $12.19 | 160,800 | — | — |
| 2023-06-08 | $13.65 | $13.65 | 67,700 | — | — |
| 2023-06-07 | $14.30 | $14.30 | 45,200 | — | — |
| 2023-06-06 | $14.85 | $14.85 | 23,100 | — | — |
| 2023-06-05 | $14.65 | $14.65 | 26,900 | — | — |
| 2023-06-02 | $14.70 | $14.70 | 36,200 | — | — |
| 2023-06-01 | $14.91 | $14.91 | 37,300 | — | — |
| 2023-05-31 | $14.90 | $14.90 | 46,800 | — | — |
| 2023-05-30 | $15.29 | $15.29 | 61,600 | — | — |
| 2023-05-26 | $15.70 | $15.70 | 44,300 | — | — |
| 2023-05-25 | $14.88 | $14.88 | 33,300 | — | — |
| 2023-05-24 | $15.05 | $15.05 | 80,800 | — | — |
| 2023-05-23 | $14.52 | $14.52 | 91,100 | — | — |
| 2023-05-22 | $16.00 | $16.00 | 75,400 | — | — |
| 2023-05-19 | $16.00 | $16.00 | 216,200 | — | — |
| 2023-05-18 | $15.74 | $15.74 | 273,700 | — | — |
| 2023-05-17 | $14.35 | $14.35 | 127,600 | — | — |
| 2023-05-16 | $14.92 | $14.92 | 147,800 | — | — |
| 2023-05-15 | $14.92 | $14.92 | 261,300 | — | — |
| 2023-05-12 | $15.01 | $15.01 | 92,500 | — | — |
| 2023-05-11 | $14.64 | $14.64 | 184,700 | — | — |
| 2023-05-10 | $14.81 | $14.81 | 703,500 | — | — |
| 2023-05-09 | $16.11 | $16.11 | 731,300 | — | — |
| 2023-05-08 | $13.53 | $13.53 | 1,048,300 | — | — |
| 2023-05-05 | $10.41 | $10.41 | 79,100 | — | — |
| 2023-05-04 | $10.20 | $10.20 | 90,000 | — | — |
| 2023-05-03 | $9.76 | $9.76 | 29,200 | — | — |
| 2023-05-02 | $9.38 | $9.38 | 26,900 | — | — |
| 2023-05-01 | $9.79 | $9.79 | 76,800 | — | — |
| 2023-04-28 | $9.17 | $9.17 | 58,100 | — | — |
| 2023-04-27 | $9.18 | $9.18 | 51,300 | — | — |
| 2023-04-26 | $8.95 | $8.95 | 62,900 | — | — |
| 2023-04-25 | $9.04 | $9.04 | 102,000 | — | — |
| 2023-04-24 | $9.15 | $9.15 | 135,300 | — | — |
| 2023-04-21 | $9.15 | $9.15 | 516,000 | — | — |
| 2023-04-20 | $9.04 | $9.04 | 231,900 | — | — |