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
- 2021-07-27 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 — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $7.82 | $7.82 | 13,900 | — | — |
| 2021-12-30 | $7.97 | $7.97 | 19,600 | — | — |
| 2021-12-29 | $7.70 | $7.70 | 10,800 | — | — |
| 2021-12-28 | $7.45 | $7.45 | 29,000 | — | — |
| 2021-12-27 | $7.81 | $7.81 | 122,900 | — | — |
| 2021-12-23 | $8.40 | $8.40 | 72,600 | — | — |
| 2021-12-22 | $7.84 | $7.84 | 74,700 | — | — |
| 2021-12-21 | $7.00 | $7.00 | 69,100 | — | — |
| 2021-12-20 | $6.87 | $6.87 | 67,800 | — | — |
| 2021-12-17 | $6.34 | $6.34 | 181,200 | — | — |
| 2021-12-16 | $6.98 | $6.98 | 114,100 | — | — |
| 2021-12-15 | $7.31 | $7.31 | 54,100 | — | — |
| 2021-12-14 | $7.14 | $7.14 | 39,400 | — | — |
| 2021-12-13 | $7.50 | $7.50 | 29,700 | — | — |
| 2021-12-10 | $8.82 | $8.82 | 28,400 | — | — |
| 2021-12-09 | $9.02 | $9.02 | 8,800 | — | — |
| 2021-12-08 | $9.13 | $9.13 | 60,700 | — | — |
| 2021-12-07 | $9.57 | $9.57 | 147,700 | — | — |
| 2021-12-06 | $8.37 | $8.37 | 41,200 | — | — |
| 2021-12-03 | $9.40 | $9.40 | 25,300 | — | — |
| 2021-12-02 | $9.98 | $9.98 | 22,800 | — | — |
| 2021-12-01 | $9.61 | $9.61 | 49,100 | — | — |
| 2021-11-30 | $10.36 | $10.36 | 33,500 | — | — |
| 2021-11-29 | $10.05 | $10.05 | 53,400 | — | — |
| 2021-11-26 | $9.78 | $9.78 | 21,200 | — | — |
| 2021-11-24 | $10.32 | $10.32 | 58,600 | — | — |
| 2021-11-23 | $10.04 | $10.04 | 100,200 | — | — |
| 2021-11-22 | $9.80 | $9.80 | 45,200 | — | — |
| 2021-11-19 | $10.87 | $10.87 | 54,500 | — | — |
| 2021-11-18 | $10.70 | $10.70 | 80,700 | — | — |
| 2021-11-17 | $10.60 | $10.60 | 6,500 | — | — |
| 2021-11-16 | $10.70 | $10.70 | 23,600 | — | — |
| 2021-11-15 | $10.01 | $10.01 | 33,600 | — | — |
| 2021-11-12 | $11.04 | $11.04 | 2,100 | — | — |
| 2021-11-11 | $10.95 | $10.95 | 16,300 | — | — |
| 2021-11-10 | $10.99 | $10.99 | 18,700 | — | — |
| 2021-11-09 | $11.17 | $11.17 | 21,400 | — | — |
| 2021-11-08 | $11.49 | $11.49 | 45,000 | — | — |
| 2021-11-05 | $10.82 | $10.82 | 36,200 | — | — |
| 2021-11-04 | $11.55 | $11.55 | 28,600 | — | — |
| 2021-11-03 | $11.70 | $11.70 | 60,500 | — | — |
| 2021-11-02 | $11.23 | $11.23 | 19,400 | — | — |
| 2021-11-01 | $11.71 | $11.71 | 52,500 | — | — |
| 2021-10-29 | $11.23 | $11.23 | 20,000 | — | — |
| 2021-10-28 | $11.25 | $11.25 | 43,600 | — | — |
| 2021-10-27 | $11.50 | $11.50 | 31,000 | — | — |
| 2021-10-26 | $11.90 | $11.90 | 100,400 | — | — |
| 2021-10-25 | $10.33 | $10.33 | 27,100 | — | — |
| 2021-10-22 | $9.63 | $9.63 | 9,100 | — | — |
| 2021-10-21 | $9.80 | $9.80 | 28,100 | — | — |
| 2021-10-20 | $9.71 | $9.71 | 9,200 | — | — |
| 2021-10-19 | $9.87 | $9.87 | 46,000 | — | — |
| 2021-10-18 | $9.66 | $9.66 | 22,200 | — | — |
| 2021-10-15 | $9.83 | $9.83 | 19,100 | — | — |
| 2021-10-14 | $9.62 | $9.62 | 24,900 | — | — |
| 2021-10-13 | $9.79 | $9.79 | 34,500 | — | — |
| 2021-10-12 | $10.29 | $10.29 | 26,600 | — | — |
| 2021-10-11 | $10.20 | $10.20 | 26,600 | — | — |
| 2021-10-08 | $10.74 | $10.74 | 37,600 | — | — |
| 2021-10-07 | $10.25 | $10.25 | 45,200 | — | — |
| 2021-10-06 | $10.50 | $10.50 | 28,900 | — | — |
| 2021-10-05 | $10.99 | $10.99 | 39,100 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 57,000 | — | — |
| 2021-10-01 | $10.50 | $10.50 | 49,500 | — | — |
| 2021-09-30 | $10.84 | $10.84 | 149,500 | — | — |
| 2021-09-29 | $10.27 | $10.27 | 55,300 | — | — |
| 2021-09-28 | $10.35 | $10.35 | 88,700 | — | — |
| 2021-09-27 | $10.45 | $10.45 | 68,200 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 100,800 | — | — |
| 2021-09-23 | $10.00 | $10.00 | 106,500 | — | — |
| 2021-09-22 | $10.02 | $10.02 | 373,500 | — | — |
| 2021-09-21 | $8.43 | $8.43 | 366,500 | — | — |
| 2021-09-20 | $7.14 | $7.14 | 113,400 | — | — |
| 2021-09-17 | $7.84 | $7.84 | 300,000 | — | — |
| 2021-09-16 | $8.33 | $8.33 | 96,500 | — | — |
| 2021-09-15 | $8.32 | $8.32 | 133,100 | — | — |
| 2021-09-14 | $8.24 | $8.24 | 268,000 | — | — |
| 2021-09-13 | $8.31 | $8.31 | 216,800 | — | — |
| 2021-09-10 | $10.90 | $10.90 | 112,000 | — | — |
| 2021-09-09 | $11.20 | $11.20 | 212,400 | — | — |
| 2021-09-08 | $11.21 | $11.21 | 1,573,600 | — | — |
| 2021-09-07 | $9.96 | $9.96 | 177,000 | — | — |
| 2021-09-03 | $8.15 | $8.15 | 30,000 | — | — |
| 2021-09-02 | $8.10 | $8.10 | 28,600 | — | — |
| 2021-09-01 | $7.97 | $7.97 | 14,400 | — | — |
| 2021-08-31 | $8.04 | $8.04 | 24,500 | — | — |
| 2021-08-30 | $7.94 | $7.94 | 33,500 | — | — |
| 2021-08-27 | $8.00 | $8.00 | 114,600 | — | — |
| 2021-08-26 | $7.84 | $7.84 | 48,300 | — | — |
| 2021-08-25 | $7.62 | $7.62 | 35,500 | — | — |
| 2021-08-24 | $7.81 | $7.81 | 100,200 | — | — |
| 2021-08-23 | $7.93 | $7.93 | 255,200 | — | — |
| 2021-08-20 | $6.30 | $6.30 | 69,300 | — | — |
| 2021-08-19 | $5.75 | $5.75 | 42,400 | — | — |
| 2021-08-18 | $6.70 | $6.70 | 98,600 | — | — |
| 2021-08-17 | $6.45 | $6.45 | 43,700 | — | — |
| 2021-08-16 | $7.29 | $7.29 | 36,100 | — | — |
| 2021-08-13 | $7.59 | $7.59 | 29,500 | — | — |
| 2021-08-12 | $8.26 | $8.26 | 107,100 | — | — |
| 2021-08-11 | $8.45 | $8.45 | 164,200 | — | — |
| 2021-08-10 | $7.83 | $7.83 | 11,900 | — | — |
| 2021-08-09 | $7.55 | $7.55 | 14,800 | — | — |
| 2021-08-06 | $7.53 | $7.53 | 12,400 | — | — |
| 2021-08-05 | $7.59 | $7.59 | 133,900 | — | — |
| 2021-08-04 | $7.50 | $7.50 | 43,600 | — | — |
| 2021-08-03 | $7.50 | $7.50 | 517,200 | — | — |
| 2021-08-02 | $7.50 | $7.50 | 251,600 | — | — |
| 2021-07-30 | $7.59 | $7.59 | 78,300 | — | — |
| 2021-07-29 | $7.30 | $7.30 | 150,300 | — | — |
| 2021-07-28 | $6.91 | $6.91 | 134,200 | — | — |
| 2021-07-27 | $7.00 | $7.00 | 2,273,500 | — | — |