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
- 2021-06-18 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 | $5.94 | $5.94 | 375,400 | — | — |
| 2021-12-30 | $6.12 | $6.12 | 828,900 | — | — |
| 2021-12-29 | $5.91 | $5.91 | 405,700 | — | — |
| 2021-12-28 | $5.80 | $5.80 | 389,600 | — | — |
| 2021-12-27 | $5.82 | $5.82 | 432,200 | — | — |
| 2021-12-23 | $5.74 | $5.74 | 151,500 | — | — |
| 2021-12-22 | $5.67 | $5.67 | 557,700 | — | — |
| 2021-12-21 | $5.49 | $5.49 | 288,000 | — | — |
| 2021-12-20 | $5.16 | $5.16 | 275,500 | — | — |
| 2021-12-17 | $5.43 | $5.43 | 646,600 | — | — |
| 2021-12-16 | $6.01 | $6.01 | 130,200 | — | — |
| 2021-12-15 | $6.28 | $6.28 | 275,500 | — | — |
| 2021-12-14 | $6.12 | $6.12 | 195,300 | — | — |
| 2021-12-13 | $6.27 | $6.27 | 231,800 | — | — |
| 2021-12-10 | $6.37 | $6.37 | 183,900 | — | — |
| 2021-12-09 | $6.56 | $6.56 | 376,700 | — | — |
| 2021-12-08 | $6.40 | $6.40 | 188,100 | — | — |
| 2021-12-07 | $6.37 | $6.37 | 450,600 | — | — |
| 2021-12-06 | $5.97 | $5.97 | 209,000 | — | — |
| 2021-12-03 | $6.20 | $6.20 | 314,200 | — | — |
| 2021-12-02 | $7.01 | $7.01 | 206,600 | — | — |
| 2021-12-01 | $6.80 | $6.80 | 430,800 | — | — |
| 2021-11-30 | $6.99 | $6.99 | 237,700 | — | — |
| 2021-11-29 | $7.23 | $7.23 | 193,200 | — | — |
| 2021-11-26 | $7.27 | $7.27 | 251,300 | — | — |
| 2021-11-24 | $7.45 | $7.45 | 405,600 | — | — |
| 2021-11-23 | $7.43 | $7.43 | 318,600 | — | — |
| 2021-11-22 | $7.86 | $7.86 | 188,800 | — | — |
| 2021-11-19 | $8.21 | $8.21 | 548,600 | — | — |
| 2021-11-18 | $8.15 | $8.15 | 575,500 | — | — |
| 2021-11-17 | $8.94 | $8.94 | 337,800 | — | — |
| 2021-11-16 | $9.08 | $9.08 | 297,000 | — | — |
| 2021-11-15 | $9.07 | $9.07 | 250,500 | — | — |
| 2021-11-12 | $9.20 | $9.20 | 215,600 | — | — |
| 2021-11-11 | $9.10 | $9.10 | 325,400 | — | — |
| 2021-11-10 | $9.29 | $9.29 | 557,100 | — | — |
| 2021-11-09 | $8.82 | $8.82 | 100,400 | — | — |
| 2021-11-08 | $8.90 | $8.90 | 353,100 | — | — |
| 2021-11-05 | $9.18 | $9.18 | 469,900 | — | — |
| 2021-11-04 | $8.94 | $8.94 | 629,300 | — | — |
| 2021-11-03 | $9.39 | $9.39 | 755,000 | — | — |
| 2021-11-02 | $8.89 | $8.89 | 545,400 | — | — |
| 2021-11-01 | $8.48 | $8.48 | 223,800 | — | — |
| 2021-10-29 | $7.88 | $7.88 | 346,500 | — | — |
| 2021-10-28 | $8.49 | $8.49 | 422,000 | — | — |
| 2021-10-27 | $8.09 | $8.09 | 458,700 | — | — |
| 2021-10-26 | $8.14 | $8.14 | 315,000 | — | — |
| 2021-10-25 | $8.53 | $8.53 | 333,900 | — | — |
| 2021-10-22 | $9.05 | $9.05 | 435,900 | — | — |
| 2021-10-21 | $9.35 | $9.35 | 611,500 | — | — |
| 2021-10-20 | $9.14 | $9.14 | 554,700 | — | — |
| 2021-10-19 | $9.12 | $9.12 | 162,900 | — | — |
| 2021-10-18 | $9.02 | $9.02 | 141,100 | — | — |
| 2021-10-15 | $9.04 | $9.04 | 286,400 | — | — |
| 2021-10-14 | $9.07 | $9.07 | 340,400 | — | — |
| 2021-10-13 | $9.41 | $9.41 | 210,000 | — | — |
| 2021-10-12 | $9.15 | $9.15 | 183,600 | — | — |
| 2021-10-11 | $9.29 | $9.29 | 284,500 | — | — |
| 2021-10-08 | $9.12 | $9.12 | 175,500 | — | — |
| 2021-10-07 | $8.89 | $8.89 | 640,400 | — | — |
| 2021-10-06 | $8.75 | $8.75 | 382,700 | — | — |
| 2021-10-05 | $9.13 | $9.13 | 392,100 | — | — |
| 2021-10-04 | $8.94 | $8.94 | 484,900 | — | — |
| 2021-10-01 | $9.34 | $9.34 | 479,100 | — | — |
| 2021-09-30 | $10.03 | $10.03 | 272,100 | — | — |
| 2021-09-29 | $10.05 | $10.05 | 284,100 | — | — |
| 2021-09-28 | $10.11 | $10.11 | 304,400 | — | — |
| 2021-09-27 | $10.31 | $10.31 | 324,800 | — | — |
| 2021-09-24 | $10.23 | $10.23 | 479,400 | — | — |
| 2021-09-23 | $10.13 | $10.13 | 643,300 | — | — |
| 2021-09-22 | $9.21 | $9.21 | 467,700 | — | — |
| 2021-09-21 | $9.04 | $9.04 | 365,100 | — | — |
| 2021-09-20 | $9.06 | $9.06 | 517,300 | — | — |
| 2021-09-17 | $9.03 | $9.03 | 380,800 | — | — |
| 2021-09-16 | $9.26 | $9.26 | 271,500 | — | — |
| 2021-09-15 | $9.41 | $9.41 | 250,000 | — | — |
| 2021-09-14 | $9.40 | $9.40 | 211,700 | — | — |
| 2021-09-13 | $9.37 | $9.37 | 174,200 | — | — |
| 2021-09-10 | $9.27 | $9.27 | 262,800 | — | — |
| 2021-09-09 | $9.15 | $9.15 | 265,100 | — | — |
| 2021-09-08 | $9.21 | $9.21 | 216,200 | — | — |
| 2021-09-07 | $9.17 | $9.17 | 674,500 | — | — |
| 2021-09-03 | $9.22 | $9.22 | 283,500 | — | — |
| 2021-09-02 | $9.18 | $9.18 | 185,700 | — | — |
| 2021-09-01 | $9.15 | $9.15 | 297,800 | — | — |
| 2021-08-31 | $9.23 | $9.23 | 304,300 | — | — |
| 2021-08-30 | $9.06 | $9.06 | 485,400 | — | — |
| 2021-08-27 | $9.04 | $9.04 | 159,600 | — | — |
| 2021-08-26 | $8.98 | $8.98 | 218,500 | — | — |
| 2021-08-25 | $9.20 | $9.20 | 388,400 | — | — |
| 2021-08-24 | $9.24 | $9.24 | 736,200 | — | — |
| 2021-08-23 | $9.02 | $9.02 | 395,600 | — | — |
| 2021-08-20 | $9.16 | $9.16 | 611,700 | — | — |
| 2021-08-19 | $8.90 | $8.90 | 333,600 | — | — |
| 2021-08-18 | $10.72 | $10.72 | 490,300 | — | — |
| 2021-08-17 | $11.61 | $11.61 | 626,600 | — | — |
| 2021-08-16 | $11.01 | $11.01 | 328,400 | — | — |
| 2021-08-13 | $13.13 | $13.13 | 231,700 | — | — |
| 2021-08-12 | $13.23 | $13.23 | 158,500 | — | — |
| 2021-08-11 | $13.04 | $13.04 | 258,200 | — | — |
| 2021-08-10 | $13.10 | $13.10 | 225,300 | — | — |
| 2021-08-09 | $12.75 | $12.75 | 242,400 | — | — |
| 2021-08-06 | $12.60 | $12.60 | 177,200 | — | — |
| 2021-08-05 | $12.28 | $12.28 | 191,800 | — | — |
| 2021-08-04 | $12.16 | $12.16 | 127,800 | — | — |
| 2021-08-03 | $12.12 | $12.12 | 157,200 | — | — |
| 2021-08-02 | $11.67 | $11.67 | 127,800 | — | — |
| 2021-07-30 | $11.00 | $11.00 | 452,100 | — | — |
| 2021-07-29 | $11.88 | $11.88 | 298,900 | — | — |
| 2021-07-28 | $12.01 | $12.01 | 423,200 | — | — |
| 2021-07-27 | $11.09 | $11.09 | 554,300 | — | — |
| 2021-07-26 | $13.07 | $13.07 | 349,800 | — | — |
| 2021-07-23 | $13.61 | $13.61 | 245,400 | — | — |
| 2021-07-22 | $13.69 | $13.69 | 132,800 | — | — |
| 2021-07-21 | $13.86 | $13.86 | 349,400 | — | — |
| 2021-07-20 | $13.45 | $13.45 | 213,100 | — | — |
| 2021-07-19 | $13.73 | $13.73 | 152,200 | — | — |
| 2021-07-16 | $14.02 | $14.02 | 302,100 | — | — |
| 2021-07-15 | $14.00 | $14.00 | 475,600 | — | — |
| 2021-07-14 | $14.00 | $14.00 | 512,100 | — | — |
| 2021-07-13 | $14.04 | $14.04 | 430,900 | — | — |
| 2021-07-12 | $14.00 | $14.00 | 246,500 | — | — |
| 2021-07-09 | $14.12 | $14.12 | 292,100 | — | — |
| 2021-07-08 | $13.59 | $13.59 | 365,600 | — | — |
| 2021-07-07 | $13.92 | $13.92 | 854,900 | — | — |
| 2021-07-06 | $14.10 | $14.10 | 238,600 | — | — |
| 2021-07-02 | $14.91 | $14.91 | 152,100 | — | — |
| 2021-07-01 | $14.80 | $14.80 | 120,800 | — | — |
| 2021-06-30 | $14.95 | $14.95 | 899,500 | — | — |
| 2021-06-29 | $14.03 | $14.03 | 418,700 | — | — |
| 2021-06-28 | $14.03 | $14.03 | 256,000 | — | — |
| 2021-06-25 | $14.17 | $14.17 | 325,000 | — | — |
| 2021-06-24 | $14.30 | $14.30 | 422,700 | — | — |
| 2021-06-23 | $14.23 | $14.23 | 687,900 | — | — |
| 2021-06-22 | $13.84 | $13.84 | 327,500 | — | — |
| 2021-06-21 | $14.56 | $14.56 | 1,986,800 | — | — |
| 2021-06-18 | $17.21 | $17.21 | 5,826,200 | — | — |