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
- 2021-11-05 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 | $10.39 | $10.39 | 68,600 | — | — |
| 2021-12-30 | $10.56 | $10.56 | 17,400 | — | — |
| 2021-12-29 | $10.39 | $10.39 | 34,800 | — | — |
| 2021-12-28 | $10.79 | $10.79 | 102,900 | — | — |
| 2021-12-27 | $10.82 | $10.82 | 322,600 | — | — |
| 2021-12-23 | $10.44 | $10.44 | 136,800 | — | — |
| 2021-12-22 | $9.48 | $9.48 | 14,800 | — | — |
| 2021-12-21 | $9.21 | $9.21 | 22,600 | — | — |
| 2021-12-20 | $9.00 | $9.00 | 59,800 | — | — |
| 2021-12-17 | $9.05 | $9.05 | 19,900 | — | — |
| 2021-12-16 | $8.95 | $8.95 | 56,200 | — | — |
| 2021-12-15 | $9.15 | $9.15 | 45,400 | — | — |
| 2021-12-14 | $8.87 | $8.87 | 63,200 | — | — |
| 2021-12-13 | $9.50 | $9.50 | 145,600 | — | — |
| 2021-12-10 | $9.93 | $9.93 | 562,000 | — | — |
| 2021-12-09 | $9.70 | $9.70 | 164,900 | — | — |
| 2021-12-08 | $8.60 | $8.60 | 152,500 | — | — |
| 2021-12-07 | $8.20 | $8.20 | 37,900 | — | — |
| 2021-12-06 | $8.05 | $8.05 | 43,800 | — | — |
| 2021-12-03 | $8.12 | $8.12 | 152,700 | — | — |
| 2021-12-02 | $8.84 | $8.84 | 71,600 | — | — |
| 2021-12-01 | $8.75 | $8.75 | 191,400 | — | — |
| 2021-11-30 | $9.74 | $9.74 | 158,100 | — | — |
| 2021-11-29 | $9.78 | $9.78 | 128,000 | — | — |
| 2021-11-26 | $9.85 | $9.85 | 114,000 | — | — |
| 2021-11-24 | $10.15 | $10.15 | 129,600 | — | — |
| 2021-11-23 | $10.00 | $10.00 | 146,800 | — | — |
| 2021-11-22 | $9.37 | $9.37 | 128,500 | — | — |
| 2021-11-19 | $9.80 | $9.80 | 52,800 | — | — |
| 2021-11-18 | $10.15 | $10.15 | 52,800 | — | — |
| 2021-11-17 | $10.28 | $10.28 | 127,000 | — | — |
| 2021-11-16 | $10.39 | $10.39 | 287,600 | — | — |
| 2021-11-15 | $10.99 | $10.99 | 546,500 | — | — |
| 2021-11-12 | $10.00 | $10.00 | 208,900 | — | — |
| 2021-11-11 | $9.39 | $9.39 | 218,500 | — | — |
| 2021-11-10 | $8.60 | $8.60 | 345,100 | — | — |
| 2021-11-09 | $9.11 | $9.11 | 896,600 | — | — |
| 2021-11-08 | $11.70 | $11.70 | 1,819,200 | — | — |
| 2021-11-05 | $26.46 | $26.46 | 1,354,200 | — | — |