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
- 2021-10-01 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 | $8.64 | $8.64 | 162,504,954 | — | — |
| 2021-12-30 | $3.35 | $3.35 | 73,108 | — | — |
| 2021-12-29 | $3.05 | $3.05 | 152,280 | — | — |
| 2021-12-28 | $2.80 | $2.80 | 56,901 | — | — |
| 2021-12-27 | $3.08 | $3.08 | 36,029 | — | — |
| 2021-12-23 | $3.10 | $3.10 | 91,298 | — | — |
| 2021-12-22 | $3.22 | $3.22 | 171,402 | — | — |
| 2021-12-21 | $2.91 | $2.91 | 101,325 | — | — |
| 2021-12-20 | $2.69 | $2.69 | 232,500 | — | — |
| 2021-12-17 | $3.52 | $3.52 | 106,223 | — | — |
| 2021-12-16 | $4.26 | $4.26 | 22,037 | — | — |
| 2021-12-15 | $4.29 | $4.29 | 10,377 | — | — |
| 2021-12-14 | $4.39 | $4.39 | 24,836 | — | — |
| 2021-12-13 | $4.50 | $4.50 | 24,369 | — | — |
| 2021-12-10 | $4.72 | $4.72 | 13,642 | — | — |
| 2021-12-09 | $4.88 | $4.88 | 12,010 | — | — |
| 2021-12-08 | $5.16 | $5.16 | 60,166 | — | — |
| 2021-12-07 | $4.92 | $4.92 | 15,275 | — | — |
| 2021-12-06 | $4.63 | $4.63 | 48,156 | — | — |
| 2021-12-03 | $4.79 | $4.79 | 39,411 | — | — |
| 2021-12-02 | $5.34 | $5.34 | 95,262 | — | — |
| 2021-12-01 | $5.45 | $5.45 | 37,895 | — | — |
| 2021-11-30 | $5.51 | $5.51 | 154,145 | — | — |
| 2021-11-29 | $5.63 | $5.63 | 45,008 | — | — |
| 2021-11-26 | $5.90 | $5.90 | 46,990 | — | — |
| 2021-11-24 | $5.41 | $5.41 | 72,875 | — | — |
| 2021-11-23 | $5.51 | $5.51 | 34,980 | — | — |
| 2021-11-22 | $5.57 | $5.57 | 80,337 | — | — |
| 2021-11-19 | $5.43 | $5.43 | 74,391 | — | — |
| 2021-11-18 | $5.11 | $5.11 | 67,745 | — | — |
| 2021-11-17 | $5.28 | $5.28 | 42,093 | — | — |
| 2021-11-16 | $5.11 | $5.11 | 85,818 | — | — |
| 2021-11-15 | $4.86 | $4.86 | 71,359 | — | — |
| 2021-11-12 | $5.28 | $5.28 | 44,658 | — | — |
| 2021-11-11 | $5.13 | $5.13 | 119,865 | — | — |
| 2021-11-10 | $4.73 | $4.73 | 204,167 | — | — |
| 2021-11-09 | $5.03 | $5.03 | 293,482 | — | — |
| 2021-11-08 | $4.93 | $4.93 | 177,698 | — | — |
| 2021-11-05 | $4.59 | $4.59 | 75,907 | — | — |
| 2021-11-04 | $4.67 | $4.67 | 102,958 | — | — |
| 2021-11-03 | $4.73 | $4.73 | 580,435 | — | — |
| 2021-11-02 | $5.82 | $5.82 | 2,011,117 | — | — |
| 2021-11-01 | $5.45 | $5.45 | 247,542 | — | — |
| 2021-10-29 | $5.37 | $5.37 | 121,497 | — | — |
| 2021-10-28 | $5.21 | $5.21 | 273,077 | — | — |
| 2021-10-27 | $4.97 | $4.97 | 311,089 | — | — |
| 2021-10-26 | $4.44 | $4.44 | 111,703 | — | — |
| 2021-10-25 | $4.79 | $4.79 | 342,338 | — | — |
| 2021-10-22 | $4.20 | $4.20 | 448,793 | — | — |
| 2021-10-21 | $4.99 | $4.99 | 220,840 | — | — |
| 2021-10-20 | $5.41 | $5.41 | 353,415 | — | — |
| 2021-10-19 | $5.61 | $5.61 | 219,674 | — | — |
| 2021-10-18 | $5.98 | $5.98 | 318,784 | — | — |
| 2021-10-15 | $6.81 | $6.81 | 376,735 | — | — |
| 2021-10-14 | $6.89 | $6.89 | 863,190 | — | — |
| 2021-10-13 | $7.38 | $7.38 | 2,302,150 | — | — |
| 2021-10-12 | $8.32 | $8.32 | 81,108,359 | — | — |
| 2021-10-11 | $6.35 | $6.35 | 1,004,043 | — | — |
| 2021-10-08 | $5.75 | $5.75 | 3,634,422 | — | — |
| 2021-10-07 | $6.72 | $6.72 | 2,577,793 | — | — |
| 2021-10-06 | $5.45 | $5.45 | 290,334 | — | — |
| 2021-10-05 | $5.41 | $5.41 | 821,447 | — | — |
| 2021-10-04 | $5.55 | $5.55 | 560,729 | — | — |
| 2021-10-01 | $5.74 | $5.74 | 2,532,669 | — | — |