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
- 2020-12-08 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 | $7.98 | $7.98 | 32,600 | — | — |
| 2023-12-28 | $8.03 | $8.03 | 41,600 | — | — |
| 2023-12-27 | $7.50 | $7.50 | 21,800 | — | — |
| 2023-12-26 | $7.62 | $7.62 | 27,800 | — | — |
| 2023-12-22 | $7.62 | $7.62 | 36,100 | — | — |
| 2023-12-21 | $7.12 | $7.12 | 14,800 | — | — |
| 2023-12-20 | $7.41 | $7.41 | 41,200 | — | — |
| 2023-12-19 | $7.79 | $7.79 | 39,200 | — | — |
| 2023-12-18 | $8.26 | $8.26 | 45,100 | — | — |
| 2023-12-15 | $9.90 | $9.90 | 87,000 | — | — |
| 2023-12-14 | $8.41 | $8.41 | 148,600 | — | — |
| 2023-12-13 | $5.97 | $5.97 | 38,600 | — | — |
| 2023-12-12 | $5.72 | $5.72 | 54,300 | — | — |
| 2023-12-11 | $5.72 | $5.72 | 62,300 | — | — |
| 2023-12-08 | $6.18 | $6.18 | 57,600 | — | — |
| 2023-12-07 | $6.59 | $6.59 | 82,100 | — | — |
| 2023-12-06 | $7.59 | $7.59 | 20,027 | — | — |
| 2023-12-05 | $7.95 | $7.95 | 23,220 | — | — |
| 2023-12-04 | $7.98 | $7.98 | 32,633 | — | — |
| 2023-12-01 | $8.79 | $8.79 | 15,677 | — | — |
| 2023-11-30 | $8.55 | $8.55 | 16,337 | — | — |
| 2023-11-29 | $9.15 | $9.15 | 30,357 | — | — |
| 2023-11-28 | $10.20 | $10.20 | 7,017 | — | — |
| 2023-11-27 | $10.29 | $10.29 | 5,903 | — | — |
| 2023-11-24 | $10.80 | $10.80 | 4,173 | — | — |
| 2023-11-22 | $9.81 | $9.81 | 9,297 | — | — |
| 2023-11-21 | $8.88 | $8.88 | 16,863 | — | — |
| 2023-11-20 | $10.50 | $10.50 | 4,303 | — | — |
| 2023-11-17 | $10.41 | $10.41 | 14,447 | — | — |
| 2023-11-16 | $11.55 | $11.55 | 6,017 | — | — |
| 2023-11-15 | $12.15 | $12.15 | 14,703 | — | — |
| 2023-11-14 | $12.87 | $12.87 | 44,337 | — | — |
| 2023-11-13 | $12.30 | $12.30 | 179,050 | — | — |
| 2023-11-10 | $10.05 | $10.05 | 72,577 | — | — |
| 2023-11-09 | $7.68 | $7.68 | 26,837 | — | — |
| 2023-11-08 | $7.44 | $7.44 | 5,557 | — | — |
| 2023-11-07 | $7.53 | $7.53 | 13,620 | — | — |
| 2023-11-06 | $7.32 | $7.32 | 10,280 | — | — |
| 2023-11-03 | $7.59 | $7.59 | 13,000 | — | — |
| 2023-11-02 | $8.07 | $8.07 | 12,010 | — | — |
| 2023-11-01 | $7.80 | $7.80 | 6,740 | — | — |
| 2023-10-31 | $7.41 | $7.41 | 7,087 | — | — |
| 2023-10-30 | $7.32 | $7.32 | 10,610 | — | — |
| 2023-10-27 | $7.53 | $7.53 | 8,663 | — | — |
| 2023-10-26 | $7.80 | $7.80 | 9,157 | — | — |
| 2023-10-25 | $7.74 | $7.74 | 12,650 | — | — |
| 2023-10-24 | $8.34 | $8.34 | 13,477 | — | — |
| 2023-10-23 | $9.00 | $9.00 | 7,877 | — | — |
| 2023-10-20 | $9.00 | $9.00 | 18,757 | — | — |
| 2023-10-19 | $10.20 | $10.20 | 8,923 | — | — |
| 2023-10-18 | $11.19 | $11.19 | 11,570 | — | — |
| 2023-10-17 | $10.29 | $10.29 | 5,330 | — | — |
| 2023-10-16 | $9.78 | $9.78 | 3,677 | — | — |
| 2023-10-13 | $9.78 | $9.78 | 13,967 | — | — |
| 2023-10-12 | $9.84 | $9.84 | 2,917 | — | — |
| 2023-10-11 | $9.66 | $9.66 | 3,683 | — | — |
| 2023-10-10 | $9.84 | $9.84 | 5,840 | — | — |
| 2023-10-09 | $9.51 | $9.51 | 4,187 | — | — |
| 2023-10-06 | $9.27 | $9.27 | 2,960 | — | — |
| 2023-10-05 | $9.12 | $9.12 | 4,430 | — | — |
| 2023-10-04 | $9.06 | $9.06 | 8,487 | — | — |
| 2023-10-03 | $9.39 | $9.39 | 11,917 | — | — |
| 2023-10-02 | $9.96 | $9.96 | 3,993 | — | — |
| 2023-09-29 | $10.32 | $10.32 | 5,727 | — | — |
| 2023-09-28 | $10.05 | $10.05 | 3,247 | — | — |
| 2023-09-27 | $9.84 | $9.84 | 5,070 | — | — |
| 2023-09-26 | $9.54 | $9.54 | 12,913 | — | — |
| 2023-09-25 | $10.02 | $10.02 | 4,043 | — | — |
| 2023-09-22 | $10.41 | $10.41 | 4,710 | — | — |
| 2023-09-21 | $10.17 | $10.17 | 5,373 | — | — |
| 2023-09-20 | $9.99 | $9.99 | 7,743 | — | — |
| 2023-09-19 | $10.20 | $10.20 | 7,320 | — | — |
| 2023-09-18 | $10.53 | $10.53 | 5,160 | — | — |
| 2023-09-15 | $11.40 | $11.40 | 8,160 | — | — |
| 2023-09-14 | $10.74 | $10.74 | 11,153 | — | — |
| 2023-09-13 | $10.14 | $10.14 | 12,770 | — | — |
| 2023-09-12 | $10.65 | $10.65 | 74,603 | — | — |
| 2023-09-11 | $9.33 | $9.33 | 11,007 | — | — |
| 2023-09-08 | $9.06 | $9.06 | 3,647 | — | — |
| 2023-09-07 | $9.48 | $9.48 | 10,370 | — | — |
| 2023-09-06 | $9.09 | $9.09 | 5,793 | — | — |
| 2023-09-05 | $10.23 | $10.23 | 23,727 | — | — |
| 2023-09-01 | $8.22 | $8.22 | 4,507 | — | — |
| 2023-08-31 | $8.10 | $8.10 | 7,397 | — | — |
| 2023-08-30 | $8.46 | $8.46 | 5,980 | — | — |
| 2023-08-29 | $8.19 | $8.19 | 5,163 | — | — |
| 2023-08-28 | $8.13 | $8.13 | 6,337 | — | — |
| 2023-08-25 | $8.34 | $8.34 | 9,040 | — | — |
| 2023-08-24 | $8.46 | $8.46 | 9,327 | — | — |
| 2023-08-23 | $8.94 | $8.94 | 4,913 | — | — |
| 2023-08-22 | $8.40 | $8.40 | 7,683 | — | — |
| 2023-08-21 | $8.97 | $8.97 | 10,120 | — | — |
| 2023-08-18 | $8.73 | $8.73 | 11,100 | — | — |
| 2023-08-17 | $8.25 | $8.25 | 13,297 | — | — |
| 2023-08-16 | $8.70 | $8.70 | 33,580 | — | — |
| 2023-08-15 | $9.90 | $9.90 | 11,633 | — | — |
| 2023-08-14 | $9.81 | $9.81 | 12,557 | — | — |
| 2023-08-11 | $11.10 | $11.10 | 16,683 | — | — |
| 2023-08-10 | $12.60 | $12.60 | 17,673 | — | — |
| 2023-08-09 | $12.30 | $12.30 | 12,533 | — | — |
| 2023-08-08 | $13.47 | $13.47 | 18,597 | — | — |
| 2023-08-07 | $15.00 | $15.00 | 23,783 | — | — |
| 2023-08-04 | $17.28 | $17.28 | 35,020 | — | — |
| 2023-08-03 | $17.61 | $17.61 | 34,337 | — | — |
| 2023-08-02 | $15.96 | $15.96 | 47,540 | — | — |
| 2023-08-01 | $15.90 | $15.90 | 111,343 | — | — |
| 2023-07-31 | $12.12 | $12.12 | 13,377 | — | — |
| 2023-07-28 | $11.25 | $11.25 | 8,837 | — | — |
| 2023-07-27 | $11.13 | $11.13 | 8,890 | — | — |
| 2023-07-26 | $11.43 | $11.43 | 6,737 | — | — |
| 2023-07-25 | $11.13 | $11.13 | 3,450 | — | — |
| 2023-07-24 | $11.25 | $11.25 | 6,100 | — | — |
| 2023-07-21 | $11.43 | $11.43 | 7,970 | — | — |
| 2023-07-20 | $10.95 | $10.95 | 22,660 | — | — |
| 2023-07-19 | $10.89 | $10.89 | 12,767 | — | — |
| 2023-07-18 | $10.86 | $10.86 | 13,307 | — | — |
| 2023-07-17 | $11.04 | $11.04 | 10,387 | — | — |
| 2023-07-14 | $11.10 | $11.10 | 13,590 | — | — |
| 2023-07-13 | $12.06 | $12.06 | 18,403 | — | — |
| 2023-07-12 | $12.30 | $12.30 | 38,317 | — | — |
| 2023-07-11 | $11.91 | $11.91 | 60,653 | — | — |
| 2023-07-10 | $9.60 | $9.60 | 17,013 | — | — |
| 2023-07-07 | $8.94 | $8.94 | 30,727 | — | — |
| 2023-07-06 | $7.98 | $7.98 | 16,833 | — | — |
| 2023-07-05 | $8.07 | $8.07 | 60,090 | — | — |
| 2023-07-03 | $6.63 | $6.63 | 41,987 | — | — |
| 2023-06-30 | $6.54 | $6.54 | 26,650 | — | — |
| 2023-06-29 | $6.60 | $6.60 | 37,460 | — | — |
| 2023-06-28 | $6.60 | $6.60 | 97,630 | — | — |
| 2023-06-27 | $7.53 | $7.53 | 35,133 | — | — |
| 2023-06-26 | $7.83 | $7.83 | 57,453 | — | — |
| 2023-06-23 | $9.45 | $9.45 | 274,610 | — | — |
| 2023-06-22 | $11.49 | $11.49 | 9,990 | — | — |
| 2023-06-21 | $11.88 | $11.88 | 12,273 | — | — |
| 2023-06-20 | $11.46 | $11.46 | 12,727 | — | — |
| 2023-06-16 | $12.27 | $12.27 | 13,773 | — | — |
| 2023-06-15 | $12.63 | $12.63 | 11,217 | — | — |
| 2023-06-14 | $12.15 | $12.15 | 15,180 | — | — |
| 2023-06-13 | $12.09 | $12.09 | 12,157 | — | — |
| 2023-06-12 | $11.64 | $11.64 | 8,013 | — | — |
| 2023-06-09 | $11.70 | $11.70 | 6,690 | — | — |
| 2023-06-08 | $12.00 | $12.00 | 5,887 | — | — |
| 2023-06-07 | $11.79 | $11.79 | 16,780 | — | — |
| 2023-06-06 | $12.00 | $12.00 | 10,433 | — | — |
| 2023-06-05 | $12.15 | $12.15 | 12,193 | — | — |
| 2023-06-02 | $11.58 | $11.58 | 11,127 | — | — |
| 2023-06-01 | $11.49 | $11.49 | 8,227 | — | — |
| 2023-05-31 | $12.54 | $12.54 | 9,557 | — | — |
| 2023-05-30 | $12.00 | $12.00 | 10,560 | — | — |
| 2023-05-26 | $11.34 | $11.34 | 6,113 | — | — |
| 2023-05-25 | $11.04 | $11.04 | 16,220 | — | — |
| 2023-05-24 | $11.13 | $11.13 | 7,213 | — | — |
| 2023-05-23 | $11.70 | $11.70 | 10,597 | — | — |
| 2023-05-22 | $11.52 | $11.52 | 5,643 | — | — |
| 2023-05-19 | $11.43 | $11.43 | 10,833 | — | — |
| 2023-05-18 | $11.64 | $11.64 | 13,337 | — | — |
| 2023-05-17 | $12.33 | $12.33 | 9,267 | — | — |
| 2023-05-16 | $12.27 | $12.27 | 41,323 | — | — |
| 2023-05-15 | $13.80 | $13.80 | 12,900 | — | — |
| 2023-05-12 | $14.46 | $14.46 | 3,337 | — | — |
| 2023-05-11 | $15.33 | $15.33 | 9,013 | — | — |
| 2023-05-10 | $16.20 | $16.20 | 12,073 | — | — |
| 2023-05-09 | $14.52 | $14.52 | 9,457 | — | — |
| 2023-05-08 | $14.64 | $14.64 | 10,587 | — | — |
| 2023-05-05 | $14.79 | $14.79 | 7,150 | — | — |
| 2023-05-04 | $14.31 | $14.31 | 9,553 | — | — |
| 2023-05-03 | $14.70 | $14.70 | 10,437 | — | — |
| 2023-05-02 | $14.88 | $14.88 | 4,680 | — | — |
| 2023-05-01 | $15.18 | $15.18 | 8,437 | — | — |
| 2023-04-28 | $15.21 | $15.21 | 8,383 | — | — |
| 2023-04-27 | $15.15 | $15.15 | 11,673 | — | — |
| 2023-04-26 | $14.94 | $14.94 | 9,683 | — | — |
| 2023-04-25 | $15.09 | $15.09 | 15,793 | — | — |
| 2023-04-24 | $14.76 | $14.76 | 27,967 | — | — |
| 2023-04-21 | $16.02 | $16.02 | 8,693 | — | — |
| 2023-04-20 | $17.16 | $17.16 | 5,673 | — | — |
| 2023-04-19 | $17.70 | $17.70 | 10,667 | — | — |
| 2023-04-18 | $16.59 | $16.59 | 18,007 | — | — |
| 2023-04-17 | $17.88 | $17.88 | 9,260 | — | — |
| 2023-04-14 | $18.03 | $18.03 | 9,703 | — | — |
| 2023-04-13 | $17.97 | $17.97 | 40,487 | — | — |
| 2023-04-12 | $17.40 | $17.40 | 7,747 | — | — |
| 2023-04-11 | $17.73 | $17.73 | 7,777 | — | — |
| 2023-04-10 | $18.36 | $18.36 | 23,567 | — | — |
| 2023-04-06 | $18.03 | $18.03 | 10,113 | — | — |
| 2023-04-05 | $17.70 | $17.70 | 14,000 | — | — |
| 2023-04-04 | $16.80 | $16.80 | 6,050 | — | — |
| 2023-04-03 | $17.10 | $17.10 | 19,840 | — | — |
| 2023-03-31 | $15.75 | $15.75 | 16,913 | — | — |
| 2023-03-30 | $15.21 | $15.21 | 14,373 | — | — |
| 2023-03-29 | $15.33 | $15.33 | 21,533 | — | — |
| 2023-03-28 | $15.27 | $15.27 | 6,607 | — | — |
| 2023-03-27 | $15.21 | $15.21 | 15,293 | — | — |
| 2023-03-24 | $13.77 | $13.77 | 15,703 | — | — |
| 2023-03-23 | $14.70 | $14.70 | 8,243 | — | — |
| 2023-03-22 | $14.85 | $14.85 | 10,270 | — | — |
| 2023-03-21 | $16.29 | $16.29 | 8,410 | — | — |
| 2023-03-20 | $16.44 | $16.44 | 5,827 | — | — |
| 2023-03-17 | $16.65 | $16.65 | 16,373 | — | — |
| 2023-03-16 | $17.55 | $17.55 | 4,363 | — | — |
| 2023-03-15 | $16.86 | $16.86 | 6,740 | — | — |
| 2023-03-14 | $17.76 | $17.76 | 4,693 | — | — |
| 2023-03-13 | $18.15 | $18.15 | 9,220 | — | — |
| 2023-03-10 | $19.14 | $19.14 | 6,253 | — | — |
| 2023-03-09 | $18.90 | $18.90 | 11,207 | — | — |
| 2023-03-08 | $20.49 | $20.49 | 6,253 | — | — |
| 2023-03-07 | $22.20 | $22.20 | 4,493 | — | — |
| 2023-03-06 | $23.73 | $23.73 | 8,277 | — | — |
| 2023-03-03 | $24.06 | $24.06 | 24,157 | — | — |
| 2023-03-02 | $19.89 | $19.89 | 12,177 | — | — |
| 2023-03-01 | $21.36 | $21.36 | 6,927 | — | — |
| 2023-02-28 | $23.04 | $23.04 | 8,543 | — | — |
| 2023-02-27 | $24.03 | $24.03 | 6,387 | — | — |
| 2023-02-24 | $24.21 | $24.21 | 5,250 | — | — |
| 2023-02-23 | $24.69 | $24.69 | 7,053 | — | — |
| 2023-02-22 | $24.18 | $24.18 | 10,443 | — | — |
| 2023-02-21 | $26.22 | $26.22 | 14,450 | — | — |
| 2023-02-17 | $25.53 | $25.53 | 7,067 | — | — |
| 2023-02-16 | $26.19 | $26.19 | 9,290 | — | — |
| 2023-02-15 | $26.25 | $26.25 | 4,427 | — | — |
| 2023-02-14 | $25.35 | $25.35 | 6,047 | — | — |
| 2023-02-13 | $26.13 | $26.13 | 7,697 | — | — |
| 2023-02-10 | $24.90 | $24.90 | 7,103 | — | — |
| 2023-02-09 | $26.85 | $26.85 | 11,207 | — | — |
| 2023-02-08 | $27.60 | $27.60 | 4,727 | — | — |
| 2023-02-07 | $27.42 | $27.42 | 17,710 | — | — |
| 2023-02-06 | $28.08 | $28.08 | 10,613 | — | — |
| 2023-02-03 | $29.58 | $29.58 | 8,587 | — | — |
| 2023-02-02 | $29.70 | $29.70 | 16,203 | — | — |
| 2023-02-01 | $29.19 | $29.19 | 9,593 | — | — |
| 2023-01-31 | $28.41 | $28.41 | 7,980 | — | — |
| 2023-01-30 | $28.20 | $28.20 | 11,103 | — | — |
| 2023-01-27 | $28.68 | $28.68 | 21,853 | — | — |
| 2023-01-26 | $25.47 | $25.47 | 13,593 | — | — |
| 2023-01-25 | $25.32 | $25.32 | 34,443 | — | — |
| 2023-01-24 | $29.70 | $29.70 | 18,550 | — | — |
| 2023-01-23 | $30.30 | $30.30 | 32,690 | — | — |
| 2023-01-20 | $30.00 | $30.00 | 25,803 | — | — |
| 2023-01-19 | $29.61 | $29.61 | 13,343 | — | — |
| 2023-01-18 | $29.94 | $29.94 | 21,403 | — | — |
| 2023-01-17 | $32.25 | $32.25 | 21,027 | — | — |
| 2023-01-13 | $29.76 | $29.76 | 39,007 | — | — |
| 2023-01-12 | $32.40 | $32.40 | 21,383 | — | — |
| 2023-01-11 | $32.40 | $32.40 | 19,220 | — | — |
| 2023-01-10 | $30.60 | $30.60 | 34,667 | — | — |
| 2023-01-09 | $28.41 | $28.41 | 37,030 | — | — |
| 2023-01-06 | $24.33 | $24.33 | 27,540 | — | — |
| 2023-01-05 | $20.19 | $20.19 | 25,683 | — | — |
| 2023-01-04 | $17.46 | $17.46 | 13,023 | — | — |
| 2023-01-03 | $14.88 | $14.88 | 18,303 | — | — |