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
- 2021-07-15 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 | $6.87 | $6.87 | 43,600 | — | — |
| 2021-12-30 | $7.00 | $7.00 | 85,100 | — | — |
| 2021-12-29 | $7.15 | $7.15 | 39,500 | — | — |
| 2021-12-28 | $6.91 | $6.91 | 60,500 | — | — |
| 2021-12-27 | $7.65 | $7.65 | 11,700 | — | — |
| 2021-12-23 | $8.00 | $8.00 | 7,700 | — | — |
| 2021-12-22 | $7.66 | $7.66 | 83,600 | — | — |
| 2021-12-21 | $7.97 | $7.97 | 20,900 | — | — |
| 2021-12-20 | $7.98 | $7.98 | 15,400 | — | — |
| 2021-12-17 | $8.34 | $8.34 | 94,800 | — | — |
| 2021-12-16 | $8.18 | $8.18 | 21,300 | — | — |
| 2021-12-15 | $8.43 | $8.43 | 10,700 | — | — |
| 2021-12-14 | $8.80 | $8.80 | 51,200 | — | — |
| 2021-12-13 | $9.31 | $9.31 | 15,300 | — | — |
| 2021-12-10 | $9.80 | $9.80 | 6,500 | — | — |
| 2021-12-09 | $10.03 | $10.03 | 11,100 | — | — |
| 2021-12-08 | $10.04 | $10.04 | 8,800 | — | — |
| 2021-12-07 | $9.87 | $9.87 | 5,300 | — | — |
| 2021-12-06 | $10.01 | $10.01 | 27,200 | — | — |
| 2021-12-03 | $10.08 | $10.08 | 6,900 | — | — |
| 2021-12-02 | $10.22 | $10.22 | 13,100 | — | — |
| 2021-12-01 | $10.42 | $10.42 | 45,400 | — | — |
| 2021-11-30 | $10.60 | $10.60 | 23,000 | — | — |
| 2021-11-29 | $10.41 | $10.41 | 20,500 | — | — |
| 2021-11-26 | $11.00 | $11.00 | 9,200 | — | — |
| 2021-11-24 | $11.00 | $11.00 | 4,200 | — | — |
| 2021-11-23 | $10.94 | $10.94 | 29,300 | — | — |
| 2021-11-22 | $10.79 | $10.79 | 23,200 | — | — |
| 2021-11-19 | $10.80 | $10.80 | 9,600 | — | — |
| 2021-11-18 | $10.54 | $10.54 | 34,300 | — | — |
| 2021-11-17 | $11.22 | $11.22 | 27,900 | — | — |
| 2021-11-16 | $10.10 | $10.10 | 30,100 | — | — |
| 2021-11-15 | $10.62 | $10.62 | 8,400 | — | — |
| 2021-11-12 | $10.83 | $10.83 | 10,300 | — | — |
| 2021-11-11 | $10.95 | $10.95 | 6,400 | — | — |
| 2021-11-10 | $10.95 | $10.95 | 14,500 | — | — |
| 2021-11-09 | $11.03 | $11.03 | 3,000 | — | — |
| 2021-11-08 | $10.92 | $10.92 | 77,000 | — | — |
| 2021-11-05 | $11.04 | $11.04 | 56,900 | — | — |
| 2021-11-04 | $10.88 | $10.88 | 16,800 | — | — |
| 2021-11-03 | $10.30 | $10.30 | 10,900 | — | — |
| 2021-11-02 | $10.38 | $10.38 | 5,900 | — | — |
| 2021-11-01 | $10.33 | $10.33 | 9,600 | — | — |
| 2021-10-29 | $10.33 | $10.33 | 32,900 | — | — |
| 2021-10-28 | $10.59 | $10.59 | 15,500 | — | — |
| 2021-10-27 | $10.42 | $10.42 | 20,300 | — | — |
| 2021-10-26 | $10.84 | $10.84 | 35,400 | — | — |
| 2021-10-25 | $10.20 | $10.20 | 25,400 | — | — |
| 2021-10-22 | $10.34 | $10.34 | 12,500 | — | — |
| 2021-10-21 | $10.50 | $10.50 | 40,200 | — | — |
| 2021-10-20 | $10.75 | $10.75 | 16,000 | — | — |
| 2021-10-19 | $10.80 | $10.80 | 47,700 | — | — |
| 2021-10-18 | $10.98 | $10.98 | 19,200 | — | — |
| 2021-10-15 | $10.85 | $10.85 | 27,000 | — | — |
| 2021-10-14 | $10.88 | $10.88 | 16,000 | — | — |
| 2021-10-13 | $10.89 | $10.89 | 18,500 | — | — |
| 2021-10-12 | $10.93 | $10.93 | 14,800 | — | — |
| 2021-10-11 | $10.90 | $10.90 | 47,500 | — | — |
| 2021-10-08 | $11.11 | $11.11 | 80,700 | — | — |
| 2021-10-07 | $10.84 | $10.84 | 95,100 | — | — |
| 2021-10-06 | $11.11 | $11.11 | 96,000 | — | — |
| 2021-10-05 | $11.01 | $11.01 | 58,500 | — | — |
| 2021-10-04 | $11.07 | $11.07 | 67,400 | — | — |
| 2021-10-01 | $11.41 | $11.41 | 31,000 | — | — |
| 2021-09-30 | $11.11 | $11.11 | 41,500 | — | — |
| 2021-09-29 | $10.45 | $10.45 | 12,100 | — | — |
| 2021-09-28 | $10.40 | $10.40 | 30,400 | — | — |
| 2021-09-27 | $10.20 | $10.20 | 120,600 | — | — |
| 2021-09-24 | $10.13 | $10.13 | 123,100 | — | — |
| 2021-09-23 | $9.35 | $9.35 | 108,000 | — | — |
| 2021-09-22 | $8.26 | $8.26 | 30,000 | — | — |
| 2021-09-21 | $7.90 | $7.90 | 72,300 | — | — |
| 2021-09-20 | $8.18 | $8.18 | 106,200 | — | — |
| 2021-09-17 | $8.30 | $8.30 | 476,300 | — | — |
| 2021-09-16 | $8.98 | $8.98 | 28,500 | — | — |
| 2021-09-15 | $9.14 | $9.14 | 50,100 | — | — |
| 2021-09-14 | $9.80 | $9.80 | 55,300 | — | — |
| 2021-09-13 | $9.65 | $9.65 | 43,600 | — | — |
| 2021-09-10 | $9.87 | $9.87 | 42,800 | — | — |
| 2021-09-09 | $9.99 | $9.99 | 40,700 | — | — |
| 2021-09-08 | $9.91 | $9.91 | 66,400 | — | — |
| 2021-09-07 | $10.40 | $10.40 | 93,600 | — | — |
| 2021-09-03 | $9.42 | $9.42 | 141,100 | — | — |
| 2021-09-02 | $8.59 | $8.59 | 136,700 | — | — |
| 2021-09-01 | $9.41 | $9.41 | 85,400 | — | — |
| 2021-08-31 | $9.95 | $9.95 | 82,100 | — | — |
| 2021-08-30 | $9.76 | $9.76 | 88,700 | — | — |
| 2021-08-27 | $10.45 | $10.45 | 62,600 | — | — |
| 2021-08-26 | $9.95 | $9.95 | 108,600 | — | — |
| 2021-08-25 | $10.41 | $10.41 | 56,000 | — | — |
| 2021-08-24 | $10.85 | $10.85 | 57,000 | — | — |
| 2021-08-23 | $11.25 | $11.25 | 77,200 | — | — |
| 2021-08-20 | $10.91 | $10.91 | 51,600 | — | — |
| 2021-08-19 | $10.67 | $10.67 | 87,700 | — | — |
| 2021-08-18 | $10.40 | $10.40 | 121,600 | — | — |
| 2021-08-17 | $9.79 | $9.79 | 65,900 | — | — |
| 2021-08-16 | $9.88 | $9.88 | 162,400 | — | — |
| 2021-08-13 | $10.77 | $10.77 | 154,700 | — | — |
| 2021-08-12 | $11.70 | $11.70 | 107,900 | — | — |
| 2021-08-11 | $12.33 | $12.33 | 70,200 | — | — |
| 2021-08-10 | $12.55 | $12.55 | 94,900 | — | — |
| 2021-08-09 | $13.04 | $13.04 | 49,800 | — | — |
| 2021-08-06 | $12.89 | $12.89 | 54,300 | — | — |
| 2021-08-05 | $12.85 | $12.85 | 109,800 | — | — |
| 2021-08-04 | $12.43 | $12.43 | 43,200 | — | — |
| 2021-08-03 | $11.73 | $11.73 | 139,800 | — | — |
| 2021-08-02 | $12.75 | $12.75 | 86,100 | — | — |
| 2021-07-30 | $11.23 | $11.23 | 30,100 | — | — |
| 2021-07-29 | $11.39 | $11.39 | 56,700 | — | — |
| 2021-07-28 | $10.12 | $10.12 | 73,500 | — | — |
| 2021-07-27 | $9.15 | $9.15 | 127,800 | — | — |
| 2021-07-26 | $9.86 | $9.86 | 45,300 | — | — |
| 2021-07-23 | $10.00 | $10.00 | 125,500 | — | — |
| 2021-07-22 | $10.08 | $10.08 | 149,800 | — | — |
| 2021-07-21 | $9.95 | $9.95 | 119,400 | — | — |
| 2021-07-20 | $9.65 | $9.65 | 241,400 | — | — |
| 2021-07-19 | $9.85 | $9.85 | 212,900 | — | — |
| 2021-07-16 | $11.00 | $11.00 | 552,800 | — | — |
| 2021-07-15 | $11.90 | $11.90 | 3,303,800 | — | — |