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
- 2021-10-14 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 | $5.37 | $5.37 | 233,700 | — | — |
| 2021-12-30 | $5.18 | $5.18 | 292,600 | — | — |
| 2021-12-29 | $4.90 | $4.90 | 386,600 | — | — |
| 2021-12-28 | $4.87 | $4.87 | 445,500 | — | — |
| 2021-12-27 | $5.23 | $5.23 | 1,631,300 | — | — |
| 2021-12-23 | $4.92 | $4.92 | 206,500 | — | — |
| 2021-12-22 | $5.00 | $5.00 | 260,800 | — | — |
| 2021-12-21 | $5.00 | $5.00 | 355,700 | — | — |
| 2021-12-20 | $4.97 | $4.97 | 255,200 | — | — |
| 2021-12-17 | $5.00 | $5.00 | 694,800 | — | — |
| 2021-12-16 | $5.56 | $5.56 | 203,500 | — | — |
| 2021-12-15 | $5.75 | $5.75 | 270,500 | — | — |
| 2021-12-14 | $5.62 | $5.62 | 163,600 | — | — |
| 2021-12-13 | $6.00 | $6.00 | 324,100 | — | — |
| 2021-12-10 | $6.62 | $6.62 | 166,800 | — | — |
| 2021-12-09 | $6.74 | $6.74 | 87,800 | — | — |
| 2021-12-08 | $7.10 | $7.10 | 134,600 | — | — |
| 2021-12-07 | $7.14 | $7.14 | 231,000 | — | — |
| 2021-12-06 | $7.00 | $7.00 | 245,100 | — | — |
| 2021-12-03 | $7.19 | $7.19 | 176,600 | — | — |
| 2021-12-02 | $7.19 | $7.19 | 168,000 | — | — |
| 2021-12-01 | $7.67 | $7.67 | 114,500 | — | — |
| 2021-11-30 | $7.71 | $7.71 | 205,500 | — | — |
| 2021-11-29 | $7.96 | $7.96 | 159,700 | — | — |
| 2021-11-26 | $8.44 | $8.44 | 95,800 | — | — |
| 2021-11-24 | $8.23 | $8.23 | 130,400 | — | — |
| 2021-11-23 | $7.99 | $7.99 | 229,400 | — | — |
| 2021-11-22 | $7.98 | $7.98 | 360,600 | — | — |
| 2021-11-19 | $9.42 | $9.42 | 228,300 | — | — |
| 2021-11-18 | $10.06 | $10.06 | 157,200 | — | — |
| 2021-11-17 | $9.19 | $9.19 | 555,700 | — | — |
| 2021-11-16 | $10.46 | $10.46 | 162,600 | — | — |
| 2021-11-15 | $10.44 | $10.44 | 189,600 | — | — |
| 2021-11-12 | $9.78 | $9.78 | 91,100 | — | — |
| 2021-11-11 | $9.66 | $9.66 | 181,700 | — | — |
| 2021-11-10 | $9.56 | $9.56 | 455,600 | — | — |
| 2021-11-09 | $10.12 | $10.12 | 227,200 | — | — |
| 2021-11-08 | $10.15 | $10.15 | 296,600 | — | — |
| 2021-11-05 | $9.52 | $9.52 | 95,800 | — | — |
| 2021-11-04 | $9.99 | $9.99 | 167,600 | — | — |
| 2021-11-03 | $9.54 | $9.54 | 113,100 | — | — |
| 2021-11-02 | $9.36 | $9.36 | 109,300 | — | — |
| 2021-11-01 | $9.60 | $9.60 | 360,800 | — | — |
| 2021-10-29 | $9.97 | $9.97 | 189,400 | — | — |
| 2021-10-28 | $10.07 | $10.07 | 224,400 | — | — |
| 2021-10-27 | $9.31 | $9.31 | 140,700 | — | — |
| 2021-10-26 | $9.90 | $9.90 | 221,500 | — | — |
| 2021-10-25 | $10.89 | $10.89 | 136,000 | — | — |
| 2021-10-22 | $10.89 | $10.89 | 119,400 | — | — |
| 2021-10-21 | $10.75 | $10.75 | 294,400 | — | — |
| 2021-10-20 | $9.53 | $9.53 | 297,300 | — | — |
| 2021-10-19 | $9.43 | $9.43 | 316,700 | — | — |
| 2021-10-18 | $9.35 | $9.35 | 524,200 | — | — |
| 2021-10-15 | $9.35 | $9.35 | 1,121,900 | — | — |
| 2021-10-14 | $11.76 | $11.76 | 5,016,000 | — | — |