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
- 2021-07-16 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 | $4.50 | $4.50 | 64,000 | — | — |
| 2021-12-30 | $4.83 | $4.83 | 25,300 | — | — |
| 2021-12-29 | $4.83 | $4.83 | 26,800 | — | — |
| 2021-12-28 | $4.84 | $4.84 | 37,900 | — | — |
| 2021-12-27 | $4.88 | $4.88 | 93,300 | — | — |
| 2021-12-23 | $4.86 | $4.86 | 175,100 | — | — |
| 2021-12-22 | $4.93 | $4.93 | 74,900 | — | — |
| 2021-12-21 | $4.86 | $4.86 | 114,300 | — | — |
| 2021-12-20 | $4.54 | $4.54 | 99,200 | — | — |
| 2021-12-17 | $4.85 | $4.85 | 76,500 | — | — |
| 2021-12-16 | $4.74 | $4.74 | 218,900 | — | — |
| 2021-12-15 | $4.95 | $4.95 | 73,500 | — | — |
| 2021-12-14 | $5.43 | $5.43 | 48,200 | — | — |
| 2021-12-13 | $5.94 | $5.94 | 22,500 | — | — |
| 2021-12-10 | $6.12 | $6.12 | 13,400 | — | — |
| 2021-12-09 | $6.26 | $6.26 | 16,100 | — | — |
| 2021-12-08 | $6.31 | $6.31 | 34,300 | — | — |
| 2021-12-07 | $6.54 | $6.54 | 34,200 | — | — |
| 2021-12-06 | $6.63 | $6.63 | 39,800 | — | — |
| 2021-12-03 | $6.42 | $6.42 | 20,900 | — | — |
| 2021-12-02 | $6.62 | $6.62 | 22,100 | — | — |
| 2021-12-01 | $7.02 | $7.02 | 22,900 | — | — |
| 2021-11-30 | $7.66 | $7.66 | 32,300 | — | — |
| 2021-11-29 | $7.92 | $7.92 | 14,600 | — | — |
| 2021-11-26 | $8.75 | $8.75 | 4,500 | — | — |
| 2021-11-24 | $8.73 | $8.73 | 6,500 | — | — |
| 2021-11-23 | $8.45 | $8.45 | 5,600 | — | — |
| 2021-11-22 | $8.07 | $8.07 | 32,900 | — | — |
| 2021-11-19 | $8.80 | $8.80 | 13,500 | — | — |
| 2021-11-18 | $8.75 | $8.75 | 14,900 | — | — |
| 2021-11-17 | $9.00 | $9.00 | 68,300 | — | — |
| 2021-11-16 | $8.51 | $8.51 | 23,200 | — | — |
| 2021-11-15 | $8.13 | $8.13 | 13,100 | — | — |
| 2021-11-12 | $8.88 | $8.88 | 11,100 | — | — |
| 2021-11-11 | $8.69 | $8.69 | 12,100 | — | — |
| 2021-11-10 | $8.57 | $8.57 | 8,900 | — | — |
| 2021-11-09 | $8.50 | $8.50 | 17,500 | — | — |
| 2021-11-08 | $8.60 | $8.60 | 16,000 | — | — |
| 2021-11-05 | $8.64 | $8.64 | 10,500 | — | — |
| 2021-11-04 | $8.75 | $8.75 | 6,400 | — | — |
| 2021-11-03 | $8.52 | $8.52 | 6,900 | — | — |
| 2021-11-02 | $8.45 | $8.45 | 15,400 | — | — |
| 2021-11-01 | $8.32 | $8.32 | 41,800 | — | — |
| 2021-10-29 | $8.76 | $8.76 | 13,400 | — | — |
| 2021-10-28 | $9.05 | $9.05 | 40,600 | — | — |
| 2021-10-27 | $8.24 | $8.24 | 27,700 | — | — |
| 2021-10-26 | $8.07 | $8.07 | 47,100 | — | — |
| 2021-10-25 | $8.00 | $8.00 | 41,400 | — | — |
| 2021-10-22 | $7.79 | $7.79 | 21,600 | — | — |
| 2021-10-21 | $7.92 | $7.92 | 32,700 | — | — |
| 2021-10-20 | $7.10 | $7.10 | 27,300 | — | — |
| 2021-10-19 | $7.25 | $7.25 | 31,900 | — | — |
| 2021-10-18 | $6.54 | $6.54 | 79,600 | — | — |
| 2021-10-15 | $6.75 | $6.75 | 95,100 | — | — |
| 2021-10-14 | $6.89 | $6.89 | 30,900 | — | — |
| 2021-10-13 | $6.78 | $6.78 | 45,300 | — | — |
| 2021-10-12 | $6.84 | $6.84 | 88,000 | — | — |
| 2021-10-11 | $7.22 | $7.22 | 23,800 | — | — |
| 2021-10-08 | $7.81 | $7.81 | 50,500 | — | — |
| 2021-10-07 | $7.97 | $7.97 | 35,800 | — | — |
| 2021-10-06 | $8.00 | $8.00 | 8,100 | — | — |
| 2021-10-05 | $8.43 | $8.43 | 24,300 | — | — |
| 2021-10-04 | $8.49 | $8.49 | 8,700 | — | — |
| 2021-10-01 | $8.63 | $8.63 | 44,200 | — | — |
| 2021-09-30 | $8.34 | $8.34 | 60,600 | — | — |
| 2021-09-29 | $8.59 | $8.59 | 86,900 | — | — |
| 2021-09-28 | $8.47 | $8.47 | 78,300 | — | — |
| 2021-09-27 | $8.11 | $8.11 | 51,200 | — | — |
| 2021-09-24 | $7.90 | $7.90 | 97,300 | — | — |
| 2021-09-23 | $7.69 | $7.69 | 871,700 | — | — |
| 2021-09-22 | $6.17 | $6.17 | 78,100 | — | — |
| 2021-09-21 | $6.45 | $6.45 | 151,200 | — | — |
| 2021-09-20 | $6.25 | $6.25 | 225,700 | — | — |
| 2021-09-17 | $6.24 | $6.24 | 324,800 | — | — |
| 2021-09-16 | $6.73 | $6.73 | 179,600 | — | — |
| 2021-09-15 | $6.87 | $6.87 | 101,700 | — | — |
| 2021-09-14 | $7.53 | $7.53 | 50,100 | — | — |
| 2021-09-13 | $7.64 | $7.64 | 58,700 | — | — |
| 2021-09-10 | $8.21 | $8.21 | 66,400 | — | — |
| 2021-09-09 | $8.36 | $8.36 | 65,700 | — | — |
| 2021-09-08 | $8.55 | $8.55 | 44,700 | — | — |
| 2021-09-07 | $8.99 | $8.99 | 149,000 | — | — |
| 2021-09-03 | $8.52 | $8.52 | 145,600 | — | — |
| 2021-09-02 | $8.97 | $8.97 | 22,700 | — | — |
| 2021-09-01 | $8.84 | $8.84 | 64,800 | — | — |
| 2021-08-31 | $8.89 | $8.89 | 51,700 | — | — |
| 2021-08-30 | $8.62 | $8.62 | 56,900 | — | — |
| 2021-08-27 | $8.91 | $8.91 | 120,900 | — | — |
| 2021-08-26 | $8.86 | $8.86 | 162,200 | — | — |
| 2021-08-25 | $9.32 | $9.32 | 77,200 | — | — |
| 2021-08-24 | $10.56 | $10.56 | 70,700 | — | — |
| 2021-08-23 | $11.00 | $11.00 | 32,200 | — | — |
| 2021-08-20 | $11.03 | $11.03 | 74,800 | — | — |
| 2021-08-19 | $10.62 | $10.62 | 113,700 | — | — |
| 2021-08-18 | $13.48 | $13.48 | 163,400 | — | — |
| 2021-08-17 | $12.08 | $12.08 | 160,600 | — | — |
| 2021-08-16 | $11.25 | $11.25 | 164,900 | — | — |
| 2021-08-13 | $10.32 | $10.32 | 39,200 | — | — |
| 2021-08-12 | $10.09 | $10.09 | 15,500 | — | — |
| 2021-08-11 | $9.93 | $9.93 | 39,400 | — | — |
| 2021-08-10 | $9.95 | $9.95 | 91,900 | — | — |
| 2021-08-09 | $10.15 | $10.15 | 65,000 | — | — |
| 2021-08-06 | $10.46 | $10.46 | 83,100 | — | — |
| 2021-08-05 | $10.75 | $10.75 | 36,200 | — | — |
| 2021-08-04 | $10.96 | $10.96 | 61,800 | — | — |
| 2021-08-03 | $10.86 | $10.86 | 64,100 | — | — |
| 2021-08-02 | $10.00 | $10.00 | 102,300 | — | — |
| 2021-07-30 | $9.70 | $9.70 | 43,800 | — | — |
| 2021-07-29 | $9.72 | $9.72 | 58,500 | — | — |
| 2021-07-28 | $9.66 | $9.66 | 57,700 | — | — |
| 2021-07-27 | $9.60 | $9.60 | 59,800 | — | — |
| 2021-07-26 | $9.61 | $9.61 | 68,000 | — | — |
| 2021-07-23 | $10.04 | $10.04 | 93,000 | — | — |
| 2021-07-22 | $9.97 | $9.97 | 58,000 | — | — |
| 2021-07-21 | $9.86 | $9.86 | 123,500 | — | — |
| 2021-07-20 | $10.61 | $10.61 | 86,900 | — | — |
| 2021-07-19 | $10.01 | $10.01 | 144,500 | — | — |
| 2021-07-16 | $10.50 | $10.50 | 1,949,800 | — | — |