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
- 2021-11-09 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 | $6.05 | $6.05 | 2,176,700 | — | — |
| 2021-12-30 | $5.65 | $5.65 | 2,258,500 | — | — |
| 2021-12-29 | $6.14 | $6.14 | 1,000,300 | — | — |
| 2021-12-28 | $5.67 | $5.67 | 1,248,200 | — | — |
| 2021-12-27 | $5.31 | $5.31 | 1,393,100 | — | — |
| 2021-12-23 | $5.92 | $5.92 | 1,484,200 | — | — |
| 2021-12-22 | $6.37 | $6.37 | 1,262,100 | — | — |
| 2021-12-21 | $5.90 | $5.90 | 3,747,800 | — | — |
| 2021-12-20 | $6.05 | $6.05 | 1,539,000 | — | — |
| 2021-12-17 | $6.50 | $6.50 | 2,719,700 | — | — |
| 2021-12-16 | $5.99 | $5.99 | 965,100 | — | — |
| 2021-12-15 | $5.94 | $5.94 | 1,891,600 | — | — |
| 2021-12-14 | $6.27 | $6.27 | 3,579,900 | — | — |
| 2021-12-13 | $5.75 | $5.75 | 2,885,900 | — | — |
| 2021-12-10 | $5.49 | $5.49 | 2,621,500 | — | — |
| 2021-12-09 | $5.31 | $5.31 | 2,977,000 | — | — |
| 2021-12-08 | $5.66 | $5.66 | 12,669,000 | — | — |
| 2021-12-07 | $5.54 | $5.54 | 23,771,500 | — | — |
| 2021-12-06 | $5.21 | $5.21 | 2,346,500 | — | — |
| 2021-12-03 | $4.72 | $4.72 | 2,037,800 | — | — |
| 2021-12-02 | $4.63 | $4.63 | 3,912,200 | — | — |
| 2021-12-01 | $3.90 | $3.90 | 2,589,700 | — | — |
| 2021-11-30 | $3.52 | $3.52 | 890,500 | — | — |
| 2021-11-29 | $3.55 | $3.55 | 2,785,700 | — | — |
| 2021-11-26 | $3.13 | $3.13 | 329,100 | — | — |
| 2021-11-24 | $3.24 | $3.24 | 808,600 | — | — |
| 2021-11-23 | $2.99 | $2.99 | 1,328,200 | — | — |
| 2021-11-22 | $3.04 | $3.04 | 5,272,200 | — | — |
| 2021-11-19 | $4.36 | $4.36 | 1,142,600 | — | — |
| 2021-11-18 | $4.36 | $4.36 | 3,238,700 | — | — |
| 2021-11-17 | $4.84 | $4.84 | 3,269,700 | — | — |
| 2021-11-16 | $5.31 | $5.31 | 1,969,600 | — | — |
| 2021-11-15 | $5.42 | $5.42 | 3,026,800 | — | — |
| 2021-11-12 | $5.75 | $5.75 | 7,398,600 | — | — |
| 2021-11-11 | $4.86 | $4.86 | 3,503,400 | — | — |
| 2021-11-10 | $4.74 | $4.74 | 10,580,200 | — | — |
| 2021-11-09 | $3.96 | $3.96 | 7,848,000 | — | — |