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
- 2021-11-08 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 | $7.89 | $7.89 | 1,619,800 | — | — |
| 2021-12-30 | $8.29 | $8.29 | 1,198,800 | — | — |
| 2021-12-29 | $8.39 | $8.39 | 1,250,700 | — | — |
| 2021-12-28 | $8.83 | $8.83 | 698,500 | — | — |
| 2021-12-27 | $8.75 | $8.75 | 1,191,300 | — | — |
| 2021-12-23 | $8.82 | $8.82 | 711,300 | — | — |
| 2021-12-22 | $8.42 | $8.42 | 1,355,300 | — | — |
| 2021-12-21 | $7.95 | $7.95 | 3,021,000 | — | — |
| 2021-12-20 | $8.05 | $8.05 | 2,108,500 | — | — |
| 2021-12-17 | $8.01 | $8.01 | 6,220,600 | — | — |
| 2021-12-16 | $7.55 | $7.55 | 3,016,100 | — | — |
| 2021-12-15 | $7.89 | $7.89 | 2,998,000 | — | — |
| 2021-12-14 | $7.94 | $7.94 | 1,876,400 | — | — |
| 2021-12-13 | $8.29 | $8.29 | 2,781,700 | — | — |
| 2021-12-10 | $9.54 | $9.54 | 1,598,300 | — | — |
| 2021-12-09 | $10.35 | $10.35 | 1,016,400 | — | — |
| 2021-12-08 | $10.67 | $10.67 | 1,223,100 | — | — |
| 2021-12-07 | $10.51 | $10.51 | 1,360,200 | — | — |
| 2021-12-06 | $9.94 | $9.94 | 1,987,200 | — | — |
| 2021-12-03 | $10.14 | $10.14 | 2,030,400 | — | — |
| 2021-12-02 | $10.69 | $10.69 | 4,180,200 | — | — |
| 2021-12-01 | $11.50 | $11.50 | 1,039,800 | — | — |
| 2021-11-30 | $11.35 | $11.35 | 792,900 | — | — |
| 2021-11-29 | $11.59 | $11.59 | 1,904,900 | — | — |
| 2021-11-26 | $11.64 | $11.64 | 614,400 | — | — |
| 2021-11-24 | $11.04 | $11.04 | 1,165,200 | — | — |
| 2021-11-23 | $11.69 | $11.69 | 1,745,000 | — | — |
| 2021-11-22 | $11.04 | $11.04 | 2,937,700 | — | — |
| 2021-11-19 | $12.72 | $12.72 | 2,325,300 | — | — |
| 2021-11-18 | $13.01 | $13.01 | 1,515,000 | — | — |
| 2021-11-17 | $12.76 | $12.76 | 1,503,400 | — | — |
| 2021-11-16 | $12.93 | $12.93 | 1,630,000 | — | — |
| 2021-11-15 | $13.37 | $13.37 | 1,183,300 | — | — |
| 2021-11-12 | $13.11 | $13.11 | 2,077,200 | — | — |
| 2021-11-11 | $12.17 | $12.17 | 3,534,100 | — | — |
| 2021-11-10 | $13.15 | $13.15 | 4,165,100 | — | — |
| 2021-11-09 | $13.50 | $13.50 | 9,802,500 | — | — |
| 2021-11-08 | $13.01 | $13.01 | 16,776,200 | — | — |