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
- 2021-11-10 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 | $9.79 | $9.79 | 8,900 | — | — |
| 2021-12-30 | $9.82 | $9.82 | 6,700 | — | — |
| 2021-12-29 | $9.80 | $9.80 | 9,000 | — | — |
| 2021-12-28 | $9.80 | $9.80 | 15,700 | — | — |
| 2021-12-27 | $9.80 | $9.80 | 8,400 | — | — |
| 2021-12-23 | $9.80 | $9.80 | 6,500 | — | — |
| 2021-12-22 | $9.83 | $9.83 | 51,100 | — | — |
| 2021-12-21 | $9.82 | $9.82 | 149,200 | — | — |
| 2021-12-20 | $9.80 | $9.80 | 267,500 | — | — |
| 2021-12-17 | $9.78 | $9.78 | 26,600 | — | — |
| 2021-12-16 | $9.75 | $9.75 | 6,000 | — | — |
| 2021-12-15 | $9.75 | $9.75 | 4,600 | — | — |
| 2021-12-14 | $9.75 | $9.75 | 2,100 | — | — |
| 2021-12-13 | $9.75 | $9.75 | 300 | — | — |
| 2021-12-10 | $9.76 | $9.76 | 29,200 | — | — |
| 2021-12-09 | $9.76 | $9.76 | 10,500 | — | — |
| 2021-12-08 | $9.77 | $9.77 | 0 | — | — |
| 2021-12-07 | $9.77 | $9.77 | 71,000 | — | — |
| 2021-12-06 | $9.77 | $9.77 | 17,300 | — | — |
| 2021-12-03 | $9.78 | $9.78 | 6,400 | — | — |
| 2021-12-02 | $9.78 | $9.78 | 43,500 | — | — |
| 2021-12-01 | $9.78 | $9.78 | 101,600 | — | — |
| 2021-11-30 | $9.79 | $9.79 | 0 | — | — |
| 2021-11-29 | $9.79 | $9.79 | 1,400 | — | — |
| 2021-11-26 | $9.34 | $9.34 | 200 | — | — |
| 2021-11-24 | $9.79 | $9.79 | 900 | — | — |
| 2021-11-23 | $9.80 | $9.80 | 16,600 | — | — |
| 2021-11-22 | $9.80 | $9.80 | 12,200 | — | — |
| 2021-11-19 | $9.80 | $9.80 | 82,400 | — | — |
| 2021-11-18 | $9.80 | $9.80 | 94,900 | — | — |
| 2021-11-17 | $9.79 | $9.79 | 7,100 | — | — |
| 2021-11-16 | $9.75 | $9.75 | 190,800 | — | — |
| 2021-11-15 | $9.79 | $9.79 | 13,600 | — | — |
| 2021-11-12 | $9.75 | $9.75 | 943,300 | — | — |
| 2021-11-11 | $9.78 | $9.78 | 24,400 | — | — |
| 2021-11-10 | $9.75 | $9.75 | 373,300 | — | — |