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
- 2021-06-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $4.98 | $4.98 | 28,051,800 |
| 2021-12-30 | $5.23 | $5.23 | 35,834,400 |
| 2021-12-29 | $4.94 | $4.94 | 43,077,600 |
| 2021-12-28 | $5.38 | $5.38 | 24,931,700 |
| 2021-12-27 | $5.30 | $5.30 | 21,146,400 |
| 2021-12-23 | $5.60 | $5.60 | 13,586,700 |
| 2021-12-22 | $5.63 | $5.63 | 19,320,200 |
| 2021-12-21 | $6.04 | $6.04 | 9,453,000 |
| 2021-12-20 | $5.90 | $5.90 | 7,602,600 |
| 2021-12-17 | $6.28 | $6.28 | 8,302,100 |
| 2021-12-16 | $6.34 | $6.34 | 9,334,300 |
| 2021-12-15 | $6.07 | $6.07 | 18,234,300 |
| 2021-12-14 | $6.32 | $6.32 | 17,216,000 |
| 2021-12-13 | $6.42 | $6.42 | 10,908,600 |
| 2021-12-10 | $6.49 | $6.49 | 14,298,600 |
| 2021-12-09 | $6.66 | $6.66 | 13,078,200 |
| 2021-12-08 | $6.96 | $6.96 | 13,762,100 |
| 2021-12-07 | $7.20 | $7.20 | 28,827,600 |
| 2021-12-06 | $6.67 | $6.67 | 43,911,000 |
| 2021-12-03 | $6.07 | $6.07 | 121,145,500 |
| 2021-12-02 | $7.80 | $7.80 | 23,258,000 |
| 2021-12-01 | $7.81 | $7.81 | 23,124,000 |
| 2021-11-30 | $7.63 | $7.63 | 29,389,600 |
| 2021-11-29 | $7.81 | $7.81 | 24,526,000 |
| 2021-11-26 | $7.88 | $7.88 | 30,334,700 |
| 2021-11-24 | $8.11 | $8.11 | 8,025,900 |
| 2021-11-23 | $8.12 | $8.12 | 13,077,200 |
| 2021-11-22 | $8.13 | $8.13 | 10,600,200 |
| 2021-11-19 | $8.30 | $8.30 | 10,131,600 |
| 2021-11-18 | $8.43 | $8.43 | 14,002,800 |
| 2021-11-17 | $8.64 | $8.64 | 17,060,800 |
| 2021-11-16 | $9.00 | $9.00 | 14,929,400 |
| 2021-11-15 | $9.01 | $9.01 | 19,863,300 |
| 2021-11-12 | $9.51 | $9.51 | 33,900,100 |
| 2021-11-11 | $8.96 | $8.96 | 48,602,600 |
| 2021-11-10 | $8.95 | $8.95 | 46,262,000 |
| 2021-11-09 | $8.12 | $8.12 | 10,377,700 |
| 2021-11-08 | $8.12 | $8.12 | 16,000,700 |
| 2021-11-05 | $8.12 | $8.12 | 16,746,000 |
| 2021-11-04 | $8.24 | $8.24 | 12,037,300 |
| 2021-11-03 | $8.36 | $8.36 | 6,859,100 |
| 2021-11-02 | $8.23 | $8.23 | 9,381,400 |
| 2021-11-01 | $8.46 | $8.46 | 13,126,000 |
| 2021-10-29 | $8.07 | $8.07 | 13,013,300 |
| 2021-10-28 | $8.26 | $8.26 | 10,368,300 |
| 2021-10-27 | $8.21 | $8.21 | 14,611,300 |
| 2021-10-26 | $8.41 | $8.41 | 21,926,900 |
| 2021-10-25 | $8.83 | $8.83 | 19,171,800 |
| 2021-10-22 | $9.19 | $9.19 | 26,166,500 |
| 2021-10-21 | $9.81 | $9.81 | 81,413,500 |
| 2021-10-20 | $8.62 | $8.62 | 15,548,800 |
| 2021-10-19 | $8.56 | $8.56 | 21,489,600 |
| 2021-10-18 | $8.24 | $8.24 | 7,527,500 |
| 2021-10-15 | $8.26 | $8.26 | 10,946,800 |
| 2021-10-14 | $8.27 | $8.27 | 7,531,000 |
| 2021-10-13 | $8.30 | $8.30 | 10,429,400 |
| 2021-10-12 | $8.45 | $8.45 | 14,052,200 |
| 2021-10-11 | $8.38 | $8.38 | 29,426,600 |
| 2021-10-08 | $8.17 | $8.17 | 13,100,400 |
| 2021-10-07 | $7.83 | $7.83 | 17,821,200 |
| 2021-10-06 | $7.58 | $7.58 | 9,937,900 |
| 2021-10-05 | $7.46 | $7.46 | 10,142,600 |
| 2021-10-04 | $7.27 | $7.27 | 13,424,800 |
| 2021-10-01 | $7.58 | $7.58 | 11,035,700 |
| 2021-09-30 | $7.79 | $7.79 | 9,125,500 |
| 2021-09-29 | $7.78 | $7.78 | 12,408,900 |
| 2021-09-28 | $7.98 | $7.98 | 10,149,700 |
| 2021-09-27 | $8.24 | $8.24 | 18,464,200 |
| 2021-09-24 | $7.96 | $7.96 | 10,850,600 |
| 2021-09-23 | $8.18 | $8.18 | 12,149,600 |
| 2021-09-22 | $7.96 | $7.96 | 14,978,900 |
| 2021-09-21 | $7.61 | $7.61 | 18,253,100 |
| 2021-09-20 | $7.75 | $7.75 | 26,276,400 |
| 2021-09-17 | $8.30 | $8.30 | 16,407,100 |
| 2021-09-16 | $8.17 | $8.17 | 10,722,900 |
| 2021-09-15 | $8.28 | $8.28 | 13,986,800 |
| 2021-09-14 | $8.45 | $8.45 | 12,195,000 |
| 2021-09-13 | $8.67 | $8.67 | 16,135,400 |
| 2021-09-10 | $8.55 | $8.55 | 20,258,900 |
| 2021-09-09 | $9.00 | $9.00 | 15,646,000 |
| 2021-09-08 | $8.98 | $8.98 | 36,072,300 |
| 2021-09-07 | $9.69 | $9.69 | 48,289,600 |
| 2021-09-03 | $9.02 | $9.02 | 44,802,500 |
| 2021-09-02 | $8.81 | $8.81 | 25,827,800 |
| 2021-09-01 | $9.20 | $9.20 | 43,888,100 |
| 2021-08-31 | $8.22 | $8.22 | 15,134,700 |
| 2021-08-30 | $8.18 | $8.18 | 11,947,100 |
| 2021-08-27 | $8.22 | $8.22 | 12,429,000 |
| 2021-08-26 | $8.42 | $8.42 | 17,374,800 |
| 2021-08-25 | $8.25 | $8.25 | 17,082,900 |
| 2021-08-24 | $8.70 | $8.70 | 42,159,100 |
| 2021-08-23 | $7.72 | $7.72 | 26,666,100 |
| 2021-08-20 | $7.47 | $7.47 | 37,932,200 |
| 2021-08-19 | $7.20 | $7.20 | 40,774,800 |
| 2021-08-18 | $7.92 | $7.92 | 25,355,000 |
| 2021-08-17 | $8.47 | $8.47 | 20,568,800 |
| 2021-08-16 | $8.11 | $8.11 | 12,839,200 |
| 2021-08-13 | $8.32 | $8.32 | 21,403,100 |
| 2021-08-12 | $8.81 | $8.81 | 10,078,800 |
| 2021-08-11 | $8.83 | $8.83 | 14,791,900 |
| 2021-08-10 | $9.17 | $9.17 | 12,433,600 |
| 2021-08-09 | $9.54 | $9.54 | 15,657,900 |
| 2021-08-06 | $9.31 | $9.31 | 18,211,900 |
| 2021-08-05 | $9.33 | $9.33 | 15,918,900 |
| 2021-08-04 | $9.72 | $9.72 | 12,907,300 |
| 2021-08-03 | $10.08 | $10.08 | 22,022,900 |
| 2021-08-02 | $10.38 | $10.38 | 22,225,600 |
| 2021-07-30 | $10.31 | $10.31 | 44,403,400 |
| 2021-07-29 | $9.86 | $9.86 | 123,385,600 |
| 2021-07-28 | $8.87 | $8.87 | 70,124,200 |
| 2021-07-27 | $8.04 | $8.04 | 57,732,500 |
| 2021-07-26 | $8.04 | $8.04 | 72,846,300 |
| 2021-07-23 | $8.06 | $8.06 | 136,944,900 |
| 2021-07-22 | $10.20 | $10.20 | 59,685,100 |
| 2021-07-21 | $11.50 | $11.50 | 15,378,100 |
| 2021-07-20 | $11.21 | $11.21 | 21,612,100 |
| 2021-07-19 | $11.06 | $11.06 | 37,720,400 |
| 2021-07-16 | $11.97 | $11.97 | 28,660,900 |
| 2021-07-15 | $12.36 | $12.36 | 38,321,900 |
| 2021-07-14 | $12.62 | $12.62 | 99,346,800 |
| 2021-07-13 | $12.42 | $12.42 | 64,419,700 |
| 2021-07-12 | $11.16 | $11.16 | 46,070,500 |
| 2021-07-09 | $12.03 | $12.03 | 109,024,000 |
| 2021-07-08 | $11.21 | $11.21 | 77,653,400 |
| 2021-07-07 | $11.91 | $11.91 | 135,249,400 |
| 2021-07-06 | $12.49 | $12.49 | 225,560,300 |
| 2021-07-02 | $15.53 | $15.53 | 101,071,800 |
| 2021-07-01 | $16.40 | $16.40 | 150,901,900 |
| 2021-06-30 | $14.14 | $14.14 | 288,155,500 |