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
- 2021-10-08 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 — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $6.32 | $6.32 | 9,300 | — | — |
| 2021-12-30 | $6.02 | $6.02 | 19,600 | — | — |
| 2021-12-29 | $5.76 | $5.76 | 73,300 | — | — |
| 2021-12-28 | $6.00 | $6.00 | 34,400 | — | — |
| 2021-12-27 | $6.25 | $6.25 | 98,300 | — | — |
| 2021-12-23 | $6.16 | $6.16 | 91,100 | — | — |
| 2021-12-22 | $5.86 | $5.86 | 126,400 | — | — |
| 2021-12-21 | $5.47 | $5.47 | 100,700 | — | — |
| 2021-12-20 | $5.10 | $5.10 | 120,800 | — | — |
| 2021-12-17 | $5.25 | $5.25 | 273,900 | — | — |
| 2021-12-16 | $5.80 | $5.80 | 119,500 | — | — |
| 2021-12-15 | $6.12 | $6.12 | 35,200 | — | — |
| 2021-12-14 | $6.19 | $6.19 | 73,300 | — | — |
| 2021-12-13 | $7.09 | $7.09 | 53,300 | — | — |
| 2021-12-10 | $8.05 | $8.05 | 35,800 | — | — |
| 2021-12-09 | $7.84 | $7.84 | 18,200 | — | — |
| 2021-12-08 | $8.29 | $8.29 | 87,100 | — | — |
| 2021-12-07 | $8.45 | $8.45 | 31,400 | — | — |
| 2021-12-06 | $8.37 | $8.37 | 63,100 | — | — |
| 2021-12-03 | $8.31 | $8.31 | 62,100 | — | — |
| 2021-12-02 | $8.82 | $8.82 | 35,100 | — | — |
| 2021-12-01 | $8.54 | $8.54 | 76,100 | — | — |
| 2021-11-30 | $8.68 | $8.68 | 58,700 | — | — |
| 2021-11-29 | $8.27 | $8.27 | 68,800 | — | — |
| 2021-11-26 | $8.92 | $8.92 | 18,100 | — | — |
| 2021-11-24 | $8.89 | $8.89 | 74,700 | — | — |
| 2021-11-23 | $9.58 | $9.58 | 151,000 | — | — |
| 2021-11-22 | $10.05 | $10.05 | 46,700 | — | — |
| 2021-11-19 | $10.31 | $10.31 | 32,500 | — | — |
| 2021-11-18 | $10.71 | $10.71 | 45,800 | — | — |
| 2021-11-17 | $10.79 | $10.79 | 16,400 | — | — |
| 2021-11-16 | $10.54 | $10.54 | 53,200 | — | — |
| 2021-11-15 | $11.52 | $11.52 | 60,100 | — | — |
| 2021-11-12 | $11.74 | $11.74 | 51,200 | — | — |
| 2021-11-11 | $12.13 | $12.13 | 52,100 | — | — |
| 2021-11-10 | $12.28 | $12.28 | 62,100 | — | — |
| 2021-11-09 | $12.98 | $12.98 | 109,300 | — | — |
| 2021-11-08 | $12.13 | $12.13 | 89,400 | — | — |
| 2021-11-05 | $12.02 | $12.02 | 113,400 | — | — |
| 2021-11-04 | $12.41 | $12.41 | 193,100 | — | — |
| 2021-11-03 | $12.53 | $12.53 | 70,500 | — | — |
| 2021-11-02 | $12.21 | $12.21 | 159,800 | — | — |
| 2021-11-01 | $12.10 | $12.10 | 9,500 | — | — |
| 2021-10-29 | $12.09 | $12.09 | 22,300 | — | — |
| 2021-10-28 | $12.15 | $12.15 | 15,200 | — | — |
| 2021-10-27 | $12.10 | $12.10 | 37,700 | — | — |
| 2021-10-26 | $12.07 | $12.07 | 50,800 | — | — |
| 2021-10-25 | $12.16 | $12.16 | 31,500 | — | — |
| 2021-10-22 | $12.00 | $12.00 | 89,200 | — | — |
| 2021-10-21 | $12.16 | $12.16 | 59,300 | — | — |
| 2021-10-20 | $12.22 | $12.22 | 105,000 | — | — |
| 2021-10-19 | $12.00 | $12.00 | 94,900 | — | — |
| 2021-10-18 | $12.00 | $12.00 | 104,700 | — | — |
| 2021-10-15 | $11.90 | $11.90 | 330,600 | — | — |
| 2021-10-14 | $12.11 | $12.11 | 100,600 | — | — |
| 2021-10-13 | $12.20 | $12.20 | 92,000 | — | — |
| 2021-10-12 | $12.17 | $12.17 | 212,500 | — | — |
| 2021-10-11 | $12.30 | $12.30 | 525,900 | — | — |
| 2021-10-08 | $12.77 | $12.77 | 2,513,600 | — | — |