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
- 2021-10-08 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 | $10.97 | $10.97 | 74,600 | — | — |
| 2021-12-30 | $10.89 | $10.89 | 72,800 | — | — |
| 2021-12-29 | $10.03 | $10.03 | 64,600 | — | — |
| 2021-12-28 | $9.64 | $9.64 | 52,500 | — | — |
| 2021-12-27 | $9.61 | $9.61 | 89,100 | — | — |
| 2021-12-23 | $9.81 | $9.81 | 67,700 | — | — |
| 2021-12-22 | $8.62 | $8.62 | 41,000 | — | — |
| 2021-12-21 | $8.59 | $8.59 | 124,200 | — | — |
| 2021-12-20 | $8.71 | $8.71 | 253,300 | — | — |
| 2021-12-17 | $8.50 | $8.50 | 2,487,700 | — | — |
| 2021-12-16 | $8.39 | $8.39 | 362,500 | — | — |
| 2021-12-15 | $8.73 | $8.73 | 299,200 | — | — |
| 2021-12-14 | $8.45 | $8.45 | 148,800 | — | — |
| 2021-12-13 | $9.00 | $9.00 | 175,100 | — | — |
| 2021-12-10 | $9.10 | $9.10 | 138,200 | — | — |
| 2021-12-09 | $9.25 | $9.25 | 100,700 | — | — |
| 2021-12-08 | $9.37 | $9.37 | 240,900 | — | — |
| 2021-12-07 | $9.91 | $9.91 | 135,800 | — | — |
| 2021-12-06 | $9.64 | $9.64 | 157,600 | — | — |
| 2021-12-03 | $12.19 | $12.19 | 102,100 | — | — |
| 2021-12-02 | $12.15 | $12.15 | 134,900 | — | — |
| 2021-12-01 | $12.28 | $12.28 | 59,300 | — | — |
| 2021-11-30 | $12.77 | $12.77 | 76,900 | — | — |
| 2021-11-29 | $12.64 | $12.64 | 109,200 | — | — |
| 2021-11-26 | $12.84 | $12.84 | 83,600 | — | — |
| 2021-11-24 | $12.64 | $12.64 | 126,000 | — | — |
| 2021-11-23 | $11.57 | $11.57 | 149,800 | — | — |
| 2021-11-22 | $12.38 | $12.38 | 121,100 | — | — |
| 2021-11-19 | $12.92 | $12.92 | 95,400 | — | — |
| 2021-11-18 | $13.13 | $13.13 | 187,900 | — | — |
| 2021-11-17 | $12.57 | $12.57 | 171,400 | — | — |
| 2021-11-16 | $12.07 | $12.07 | 78,400 | — | — |
| 2021-11-15 | $12.06 | $12.06 | 107,900 | — | — |
| 2021-11-12 | $11.82 | $11.82 | 102,700 | — | — |
| 2021-11-11 | $12.35 | $12.35 | 99,600 | — | — |
| 2021-11-10 | $12.16 | $12.16 | 130,000 | — | — |
| 2021-11-09 | $11.75 | $11.75 | 101,900 | — | — |
| 2021-11-08 | $10.39 | $10.39 | 135,300 | — | — |
| 2021-11-05 | $12.08 | $12.08 | 206,900 | — | — |
| 2021-11-04 | $13.64 | $13.64 | 128,500 | — | — |
| 2021-11-03 | $13.57 | $13.57 | 126,800 | — | — |
| 2021-11-02 | $13.30 | $13.30 | 232,900 | — | — |
| 2021-11-01 | $13.20 | $13.20 | 106,200 | — | — |
| 2021-10-29 | $13.34 | $13.34 | 259,600 | — | — |
| 2021-10-28 | $13.30 | $13.30 | 289,700 | — | — |
| 2021-10-27 | $12.99 | $12.99 | 64,100 | — | — |
| 2021-10-26 | $12.89 | $12.89 | 92,800 | — | — |
| 2021-10-25 | $13.01 | $13.01 | 75,500 | — | — |
| 2021-10-22 | $13.03 | $13.03 | 59,300 | — | — |
| 2021-10-21 | $13.12 | $13.12 | 187,800 | — | — |
| 2021-10-20 | $12.51 | $12.51 | 210,900 | — | — |
| 2021-10-19 | $11.49 | $11.49 | 378,700 | — | — |
| 2021-10-18 | $11.60 | $11.60 | 197,200 | — | — |
| 2021-10-15 | $11.77 | $11.77 | 236,500 | — | — |
| 2021-10-14 | $11.83 | $11.83 | 406,100 | — | — |
| 2021-10-13 | $11.92 | $11.92 | 656,800 | — | — |
| 2021-10-12 | $11.78 | $11.78 | 902,900 | — | — |
| 2021-10-11 | $12.00 | $12.00 | 739,000 | — | — |
| 2021-10-08 | $13.20 | $13.20 | 4,248,000 | — | — |