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
- 2021-07-01 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 | $1.91 | $1.91 | 964,300 | — | — |
| 2021-12-30 | $1.90 | $1.90 | 1,922,400 | — | — |
| 2021-12-29 | $1.91 | $1.91 | 1,495,800 | — | — |
| 2021-12-28 | $1.91 | $1.91 | 1,351,000 | — | — |
| 2021-12-27 | $2.04 | $2.04 | 1,162,700 | — | — |
| 2021-12-23 | $2.05 | $2.05 | 1,160,900 | — | — |
| 2021-12-22 | $1.95 | $1.95 | 2,510,600 | — | — |
| 2021-12-21 | $1.90 | $1.90 | 2,014,000 | — | — |
| 2021-12-20 | $1.96 | $1.96 | 1,925,000 | — | — |
| 2021-12-17 | $2.03 | $2.03 | 1,345,100 | — | — |
| 2021-12-16 | $2.04 | $2.04 | 753,200 | — | — |
| 2021-12-15 | $2.13 | $2.13 | 1,276,700 | — | — |
| 2021-12-14 | $2.14 | $2.14 | 1,033,700 | — | — |
| 2021-12-13 | $2.17 | $2.17 | 741,800 | — | — |
| 2021-12-10 | $2.24 | $2.24 | 794,600 | — | — |
| 2021-12-09 | $2.39 | $2.39 | 628,200 | — | — |
| 2021-12-08 | $2.59 | $2.59 | 920,800 | — | — |
| 2021-12-07 | $2.48 | $2.48 | 1,696,400 | — | — |
| 2021-12-06 | $2.23 | $2.23 | 1,933,500 | — | — |
| 2021-12-03 | $2.28 | $2.28 | 823,900 | — | — |
| 2021-12-02 | $2.34 | $2.34 | 1,995,100 | — | — |
| 2021-12-01 | $2.32 | $2.32 | 1,445,200 | — | — |
| 2021-11-30 | $2.45 | $2.45 | 1,830,500 | — | — |
| 2021-11-29 | $2.70 | $2.70 | 977,500 | — | — |
| 2021-11-26 | $2.70 | $2.70 | 2,782,900 | — | — |
| 2021-11-24 | $2.86 | $2.86 | 2,234,400 | — | — |
| 2021-11-23 | $2.85 | $2.85 | 1,924,900 | — | — |
| 2021-11-22 | $3.16 | $3.16 | 1,091,600 | — | — |
| 2021-11-19 | $3.24 | $3.24 | 882,200 | — | — |
| 2021-11-18 | $3.43 | $3.43 | 1,339,900 | — | — |
| 2021-11-17 | $3.29 | $3.29 | 1,489,800 | — | — |
| 2021-11-16 | $3.35 | $3.35 | 2,275,200 | — | — |
| 2021-11-15 | $3.42 | $3.42 | 5,478,000 | — | — |
| 2021-11-12 | $3.57 | $3.57 | 8,538,900 | — | — |
| 2021-11-11 | $5.64 | $5.64 | 366,700 | — | — |
| 2021-11-10 | $5.51 | $5.51 | 395,500 | — | — |
| 2021-11-09 | $5.32 | $5.32 | 309,700 | — | — |
| 2021-11-08 | $5.24 | $5.24 | 209,800 | — | — |
| 2021-11-05 | $5.29 | $5.29 | 421,900 | — | — |
| 2021-11-04 | $5.24 | $5.24 | 2,184,100 | — | — |
| 2021-11-03 | $4.79 | $4.79 | 1,361,400 | — | — |
| 2021-11-02 | $4.59 | $4.59 | 654,000 | — | — |
| 2021-11-01 | $4.73 | $4.73 | 294,000 | — | — |
| 2021-10-29 | $4.55 | $4.55 | 922,600 | — | — |
| 2021-10-28 | $4.73 | $4.73 | 614,700 | — | — |
| 2021-10-27 | $4.62 | $4.62 | 1,722,100 | — | — |
| 2021-10-26 | $4.60 | $4.60 | 652,200 | — | — |
| 2021-10-25 | $4.63 | $4.63 | 1,175,000 | — | — |
| 2021-10-22 | $5.11 | $5.11 | 467,700 | — | — |
| 2021-10-21 | $5.12 | $5.12 | 280,500 | — | — |
| 2021-10-20 | $5.00 | $5.00 | 361,300 | — | — |
| 2021-10-19 | $5.36 | $5.36 | 1,458,400 | — | — |
| 2021-10-18 | $5.31 | $5.31 | 225,500 | — | — |
| 2021-10-15 | $5.22 | $5.22 | 392,400 | — | — |
| 2021-10-14 | $5.78 | $5.78 | 277,900 | — | — |
| 2021-10-13 | $5.54 | $5.54 | 226,500 | — | — |
| 2021-10-12 | $5.46 | $5.46 | 375,000 | — | — |
| 2021-10-11 | $5.34 | $5.34 | 251,700 | — | — |
| 2021-10-08 | $5.60 | $5.60 | 415,200 | — | — |
| 2021-10-07 | $5.54 | $5.54 | 311,800 | — | — |
| 2021-10-06 | $5.75 | $5.75 | 479,300 | — | — |
| 2021-10-05 | $6.06 | $6.06 | 511,300 | — | — |
| 2021-10-04 | $6.25 | $6.25 | 599,800 | — | — |
| 2021-10-01 | $6.42 | $6.42 | 638,800 | — | — |
| 2021-09-30 | $6.86 | $6.86 | 835,200 | — | — |
| 2021-09-29 | $6.46 | $6.46 | 1,530,600 | — | — |
| 2021-09-28 | $7.01 | $7.01 | 806,600 | — | — |
| 2021-09-27 | $6.88 | $6.88 | 1,038,000 | — | — |
| 2021-09-24 | $6.78 | $6.78 | 773,200 | — | — |
| 2021-09-23 | $6.85 | $6.85 | 2,275,900 | — | — |
| 2021-09-22 | $6.45 | $6.45 | 978,300 | — | — |
| 2021-09-21 | $6.38 | $6.38 | 922,500 | — | — |
| 2021-09-20 | $6.83 | $6.83 | 1,563,100 | — | — |
| 2021-09-17 | $6.64 | $6.64 | 754,000 | — | — |
| 2021-09-16 | $6.75 | $6.75 | 524,500 | — | — |
| 2021-09-15 | $6.86 | $6.86 | 440,400 | — | — |
| 2021-09-14 | $6.81 | $6.81 | 884,200 | — | — |
| 2021-09-13 | $7.14 | $7.14 | 962,500 | — | — |
| 2021-09-10 | $7.42 | $7.42 | 902,100 | — | — |
| 2021-09-09 | $7.36 | $7.36 | 699,800 | — | — |
| 2021-09-08 | $7.44 | $7.44 | 940,500 | — | — |
| 2021-09-07 | $7.52 | $7.52 | 978,100 | — | — |
| 2021-09-03 | $7.65 | $7.65 | 555,700 | — | — |
| 2021-09-02 | $8.01 | $8.01 | 1,043,000 | — | — |
| 2021-09-01 | $8.37 | $8.37 | 802,600 | — | — |
| 2021-08-31 | $8.74 | $8.74 | 724,200 | — | — |
| 2021-08-30 | $9.76 | $9.76 | 674,200 | — | — |
| 2021-08-27 | $9.21 | $9.21 | 1,457,500 | — | — |
| 2021-08-26 | $8.97 | $8.97 | 4,820,700 | — | — |
| 2021-08-25 | $12.02 | $12.02 | 388,400 | — | — |
| 2021-08-24 | $12.01 | $12.01 | 514,300 | — | — |
| 2021-08-23 | $11.22 | $11.22 | 805,400 | — | — |
| 2021-08-20 | $11.80 | $11.80 | 547,500 | — | — |
| 2021-08-19 | $11.50 | $11.50 | 388,300 | — | — |
| 2021-08-18 | $11.66 | $11.66 | 453,300 | — | — |
| 2021-08-17 | $12.04 | $12.04 | 298,500 | — | — |
| 2021-08-16 | $12.95 | $12.95 | 138,100 | — | — |
| 2021-08-13 | $12.95 | $12.95 | 230,500 | — | — |
| 2021-08-12 | $13.13 | $13.13 | 165,700 | — | — |
| 2021-08-11 | $13.97 | $13.97 | 425,200 | — | — |
| 2021-08-10 | $13.45 | $13.45 | 108,300 | — | — |
| 2021-08-09 | $13.16 | $13.16 | 153,000 | — | — |
| 2021-08-06 | $13.24 | $13.24 | 131,400 | — | — |
| 2021-08-05 | $13.54 | $13.54 | 154,300 | — | — |
| 2021-08-04 | $13.31 | $13.31 | 122,300 | — | — |
| 2021-08-03 | $13.07 | $13.07 | 232,100 | — | — |
| 2021-08-02 | $12.96 | $12.96 | 488,300 | — | — |
| 2021-07-30 | $13.17 | $13.17 | 371,000 | — | — |
| 2021-07-29 | $13.49 | $13.49 | 319,700 | — | — |
| 2021-07-28 | $13.92 | $13.92 | 1,473,900 | — | — |
| 2021-07-27 | $14.01 | $14.01 | 1,091,800 | — | — |
| 2021-07-26 | $13.28 | $13.28 | 214,000 | — | — |
| 2021-07-23 | $13.65 | $13.65 | 436,200 | — | — |
| 2021-07-22 | $13.04 | $13.04 | 78,300 | — | — |
| 2021-07-21 | $13.21 | $13.21 | 372,900 | — | — |
| 2021-07-20 | $13.00 | $13.00 | 342,700 | — | — |
| 2021-07-19 | $13.06 | $13.06 | 973,200 | — | — |
| 2021-07-16 | $12.96 | $12.96 | 776,400 | — | — |
| 2021-07-15 | $13.10 | $13.10 | 780,500 | — | — |
| 2021-07-14 | $13.05 | $13.05 | 1,146,500 | — | — |
| 2021-07-13 | $13.21 | $13.21 | 1,028,200 | — | — |
| 2021-07-12 | $13.92 | $13.92 | 805,500 | — | — |
| 2021-07-09 | $14.26 | $14.26 | 852,200 | — | — |
| 2021-07-08 | $14.15 | $14.15 | 1,356,600 | — | — |
| 2021-07-07 | $14.19 | $14.19 | 2,227,400 | — | — |
| 2021-07-06 | $14.05 | $14.05 | 2,790,600 | — | — |
| 2021-07-02 | $14.07 | $14.07 | 4,579,600 | — | — |
| 2021-07-01 | $13.43 | $13.43 | 13,978,200 | — | — |