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
- 2021-09-30 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 | $7.70 | $7.70 | 51,300 | — | — |
| 2021-12-30 | $7.55 | $7.55 | 59,700 | — | — |
| 2021-12-29 | $7.46 | $7.46 | 55,500 | — | — |
| 2021-12-28 | $7.74 | $7.74 | 27,100 | — | — |
| 2021-12-27 | $7.95 | $7.95 | 27,100 | — | — |
| 2021-12-23 | $7.91 | $7.91 | 36,500 | — | — |
| 2021-12-22 | $7.79 | $7.79 | 34,800 | — | — |
| 2021-12-21 | $7.85 | $7.85 | 37,600 | — | — |
| 2021-12-20 | $7.72 | $7.72 | 13,600 | — | — |
| 2021-12-17 | $7.98 | $7.98 | 14,900 | — | — |
| 2021-12-16 | $7.67 | $7.67 | 70,300 | — | — |
| 2021-12-15 | $7.89 | $7.89 | 52,800 | — | — |
| 2021-12-14 | $7.50 | $7.50 | 43,800 | — | — |
| 2021-12-13 | $7.83 | $7.83 | 54,200 | — | — |
| 2021-12-10 | $7.52 | $7.52 | 36,100 | — | — |
| 2021-12-09 | $7.77 | $7.77 | 47,600 | — | — |
| 2021-12-08 | $8.19 | $8.19 | 22,100 | — | — |
| 2021-12-07 | $8.47 | $8.47 | 64,700 | — | — |
| 2021-12-06 | $7.86 | $7.86 | 49,700 | — | — |
| 2021-12-03 | $8.09 | $8.09 | 111,300 | — | — |
| 2021-12-02 | $8.11 | $8.11 | 61,800 | — | — |
| 2021-12-01 | $8.51 | $8.51 | 62,000 | — | — |
| 2021-11-30 | $8.56 | $8.56 | 88,000 | — | — |
| 2021-11-29 | $9.27 | $9.27 | 40,500 | — | — |
| 2021-11-26 | $9.24 | $9.24 | 25,300 | — | — |
| 2021-11-24 | $9.45 | $9.45 | 51,300 | — | — |
| 2021-11-23 | $9.52 | $9.52 | 57,900 | — | — |
| 2021-11-22 | $8.70 | $8.70 | 87,600 | — | — |
| 2021-11-19 | $9.37 | $9.37 | 68,700 | — | — |
| 2021-11-18 | $9.23 | $9.23 | 113,500 | — | — |
| 2021-11-17 | $9.79 | $9.79 | 91,400 | — | — |
| 2021-11-16 | $9.96 | $9.96 | 85,300 | — | — |
| 2021-11-15 | $10.13 | $10.13 | 130,300 | — | — |
| 2021-11-12 | $10.01 | $10.01 | 194,000 | — | — |
| 2021-11-11 | $9.23 | $9.23 | 373,400 | — | — |
| 2021-11-10 | $10.75 | $10.75 | 243,000 | — | — |
| 2021-11-09 | $11.25 | $11.25 | 251,200 | — | — |
| 2021-11-08 | $10.93 | $10.93 | 263,900 | — | — |
| 2021-11-05 | $9.94 | $9.94 | 126,600 | — | — |
| 2021-11-04 | $9.60 | $9.60 | 127,500 | — | — |
| 2021-11-03 | $9.55 | $9.55 | 126,800 | — | — |
| 2021-11-02 | $9.33 | $9.33 | 188,600 | — | — |
| 2021-11-01 | $10.00 | $10.00 | 228,900 | — | — |
| 2021-10-29 | $9.19 | $9.19 | 127,000 | — | — |
| 2021-10-28 | $9.09 | $9.09 | 226,400 | — | — |
| 2021-10-27 | $8.72 | $8.72 | 345,200 | — | — |
| 2021-10-26 | $9.60 | $9.60 | 1,016,700 | — | — |
| 2021-10-25 | $7.96 | $7.96 | 281,100 | — | — |
| 2021-10-22 | $7.55 | $7.55 | 181,000 | — | — |
| 2021-10-21 | $7.67 | $7.67 | 149,900 | — | — |
| 2021-10-20 | $7.57 | $7.57 | 286,600 | — | — |
| 2021-10-19 | $7.20 | $7.20 | 112,800 | — | — |
| 2021-10-18 | $7.36 | $7.36 | 274,700 | — | — |
| 2021-10-15 | $8.01 | $8.01 | 151,200 | — | — |
| 2021-10-14 | $8.02 | $8.02 | 228,300 | — | — |
| 2021-10-13 | $8.62 | $8.62 | 491,600 | — | — |
| 2021-10-12 | $8.76 | $8.76 | 1,373,900 | — | — |
| 2021-10-11 | $7.40 | $7.40 | 106,300 | — | — |
| 2021-10-08 | $7.32 | $7.32 | 269,000 | — | — |
| 2021-10-07 | $6.95 | $6.95 | 391,100 | — | — |
| 2021-10-06 | $6.25 | $6.25 | 524,900 | — | — |
| 2021-10-05 | $6.15 | $6.15 | 225,300 | — | — |
| 2021-10-04 | $6.89 | $6.89 | 257,700 | — | — |
| 2021-10-01 | $6.59 | $6.59 | 262,800 | — | — |
| 2021-09-30 | $7.40 | $7.40 | 267,300 | — | — |