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
- 2021-10-19 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 | $8.00 | $8.00 | 3,200 |
| 2021-12-30 | $8.00 | $8.00 | 10,100 |
| 2021-12-29 | $8.19 | $8.19 | 18,700 |
| 2021-12-28 | $8.00 | $8.00 | 5,200 |
| 2021-12-27 | $8.50 | $8.50 | 4,500 |
| 2021-12-23 | $8.65 | $8.65 | 4,800 |
| 2021-12-22 | $8.64 | $8.64 | 3,000 |
| 2021-12-21 | $8.63 | $8.63 | 2,500 |
| 2021-12-20 | $8.15 | $8.15 | 5,200 |
| 2021-12-17 | $8.32 | $8.32 | 26,000 |
| 2021-12-16 | $8.30 | $8.30 | 5,700 |
| 2021-12-15 | $8.55 | $8.55 | 12,900 |
| 2021-12-14 | $8.68 | $8.68 | 8,800 |
| 2021-12-13 | $8.70 | $8.70 | 15,400 |
| 2021-12-10 | $9.99 | $9.99 | 2,900 |
| 2021-12-09 | $9.98 | $9.98 | 10,000 |
| 2021-12-08 | $10.14 | $10.14 | 10,200 |
| 2021-12-07 | $10.35 | $10.35 | 40,800 |
| 2021-12-06 | $9.86 | $9.86 | 56,600 |
| 2021-12-03 | $10.35 | $10.35 | 85,500 |
| 2021-12-02 | $13.10 | $13.10 | 112,400 |
| 2021-12-01 | $10.90 | $10.90 | 17,200 |
| 2021-11-30 | $10.30 | $10.30 | 22,900 |
| 2021-11-29 | $10.76 | $10.76 | 66,100 |
| 2021-11-26 | $9.30 | $9.30 | 25,800 |
| 2021-11-24 | $9.24 | $9.24 | 48,000 |
| 2021-11-23 | $9.06 | $9.06 | 52,400 |
| 2021-11-22 | $9.38 | $9.38 | 38,900 |
| 2021-11-19 | $8.86 | $8.86 | 37,000 |
| 2021-11-18 | $8.80 | $8.80 | 12,100 |
| 2021-11-17 | $9.09 | $9.09 | 20,800 |
| 2021-11-16 | $9.00 | $9.00 | 37,900 |
| 2021-11-15 | $10.13 | $10.13 | 43,100 |
| 2021-11-12 | $10.70 | $10.70 | 38,500 |
| 2021-11-11 | $11.83 | $11.83 | 26,800 |
| 2021-11-10 | $10.00 | $10.00 | 81,400 |
| 2021-11-09 | $10.64 | $10.64 | 58,200 |
| 2021-11-08 | $8.56 | $8.56 | 62,800 |
| 2021-11-05 | $8.25 | $8.25 | 22,900 |
| 2021-11-04 | $8.35 | $8.35 | 14,200 |
| 2021-11-03 | $8.55 | $8.55 | 27,600 |
| 2021-11-02 | $9.10 | $9.10 | 35,200 |
| 2021-11-01 | $9.22 | $9.22 | 54,200 |
| 2021-10-29 | $7.55 | $7.55 | 40,600 |
| 2021-10-28 | $7.49 | $7.49 | 20,400 |
| 2021-10-27 | $7.01 | $7.01 | 8,700 |
| 2021-10-26 | $7.49 | $7.49 | 53,500 |
| 2021-10-25 | $6.80 | $6.80 | 52,200 |
| 2021-10-22 | $7.75 | $7.75 | 51,500 |
| 2021-10-21 | $8.80 | $8.80 | 34,000 |
| 2021-10-20 | $16.50 | $16.50 | 13,900 |
| 2021-10-19 | $17.00 | $17.00 | 6,200 |