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
- 2021-11-01 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 | $6.16 | — | 171,600 |
| 2021-12-30 | $6.19 | — | 306,800 |
| 2021-12-29 | $6.14 | — | 183,900 |
| 2021-12-28 | $6.36 | — | 172,800 |
| 2021-12-27 | $6.77 | — | 97,500 |
| 2021-12-23 | $7.30 | — | 145,300 |
| 2021-12-22 | $7.44 | — | 134,400 |
| 2021-12-21 | $7.47 | — | 123,400 |
| 2021-12-20 | $7.53 | — | 125,600 |
| 2021-12-17 | $7.65 | — | 329,000 |
| 2021-12-16 | $7.61 | — | 307,300 |
| 2021-12-15 | $7.68 | — | 595,000 |
| 2021-12-14 | $9.76 | — | 116,200 |
| 2021-12-13 | $9.75 | — | 221,700 |
| 2021-12-10 | $9.50 | — | 1,020,100 |
| 2021-12-09 | $9.97 | — | 169,700 |
| 2021-12-08 | $10.00 | — | 244,200 |
| 2021-12-07 | $10.10 | — | 485,700 |
| 2021-12-06 | $9.31 | — | 387,700 |
| 2021-12-03 | $10.08 | — | 590,600 |
| 2021-12-02 | $10.31 | — | 626,000 |
| 2021-12-01 | $11.95 | — | 147,600 |
| 2021-11-30 | $12.35 | — | 146,000 |
| 2021-11-29 | $13.43 | — | 247,100 |
| 2021-11-26 | $16.00 | — | 645,300 |
| 2021-11-24 | $15.57 | — | 1,232,300 |
| 2021-11-23 | $14.14 | — | 401,200 |
| 2021-11-22 | $15.68 | — | 120,800 |
| 2021-11-19 | $16.03 | — | 65,200 |
| 2021-11-18 | $15.63 | — | 20,500 |
| 2021-11-17 | $16.20 | — | 58,600 |
| 2021-11-16 | $15.85 | — | 85,000 |
| 2021-11-15 | $15.74 | — | 171,200 |
| 2021-11-12 | $14.60 | — | 309,500 |
| 2021-11-11 | $14.06 | — | 319,900 |
| 2021-11-10 | $14.06 | — | 134,500 |
| 2021-11-09 | $13.85 | — | 235,300 |
| 2021-11-08 | $14.07 | — | 196,800 |
| 2021-11-05 | $14.41 | — | 552,200 |
| 2021-11-04 | $13.84 | — | 442,800 |
| 2021-11-03 | $13.50 | — | 484,700 |
| 2021-11-02 | $13.39 | — | 895,000 |
| 2021-11-01 | $13.70 | — | 2,429,400 |