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
- 2021-07-01 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 | $4.31 | $4.31 | 18,300 | — | — |
| 2021-12-30 | $4.49 | $4.49 | 19,800 | — | — |
| 2021-12-29 | $4.79 | $4.79 | 10,000 | — | — |
| 2021-12-28 | $4.74 | $4.74 | 5,100 | — | — |
| 2021-12-27 | $4.99 | $4.99 | 8,800 | — | — |
| 2021-12-23 | $5.19 | $5.19 | 13,600 | — | — |
| 2021-12-22 | $5.04 | $5.04 | 10,500 | — | — |
| 2021-12-21 | $5.19 | $5.19 | 3,500 | — | — |
| 2021-12-20 | $5.20 | $5.20 | 7,900 | — | — |
| 2021-12-17 | $5.11 | $5.11 | 8,100 | — | — |
| 2021-12-16 | $5.04 | $5.04 | 4,200 | — | — |
| 2021-12-15 | $5.19 | $5.19 | 5,200 | — | — |
| 2021-12-14 | $5.25 | $5.25 | 3,800 | — | — |
| 2021-12-13 | $5.45 | $5.45 | 3,500 | — | — |
| 2021-12-10 | $5.78 | $5.78 | 8,000 | — | — |
| 2021-12-09 | $5.73 | $5.73 | 8,000 | — | — |
| 2021-12-08 | $5.62 | $5.62 | 27,000 | — | — |
| 2021-12-07 | $5.20 | $5.20 | 14,400 | — | — |
| 2021-12-06 | $5.22 | $5.22 | 7,300 | — | — |
| 2021-12-03 | $5.45 | $5.45 | 12,400 | — | — |
| 2021-12-02 | $6.15 | $6.15 | 17,100 | — | — |
| 2021-12-01 | $6.30 | $6.30 | 19,000 | — | — |
| 2021-11-30 | $6.64 | $6.64 | 13,400 | — | — |
| 2021-11-29 | $6.42 | $6.42 | 8,500 | — | — |
| 2021-11-26 | $6.64 | $6.64 | 27,000 | — | — |
| 2021-11-24 | $6.70 | $6.70 | 6,500 | — | — |
| 2021-11-23 | $6.73 | $6.73 | 13,800 | — | — |
| 2021-11-22 | $6.51 | $6.51 | 10,500 | — | — |
| 2021-11-19 | $6.59 | $6.59 | 6,500 | — | — |
| 2021-11-18 | $6.51 | $6.51 | 6,300 | — | — |
| 2021-11-17 | $6.65 | $6.65 | 7,900 | — | — |
| 2021-11-16 | $6.73 | $6.73 | 24,500 | — | — |
| 2021-11-15 | $6.79 | $6.79 | 13,000 | — | — |
| 2021-11-12 | $6.92 | $6.92 | 9,200 | — | — |
| 2021-11-11 | $7.00 | $7.00 | 10,600 | — | — |
| 2021-11-10 | $7.00 | $7.00 | 11,600 | — | — |
| 2021-11-09 | $7.30 | $7.30 | 33,700 | — | — |
| 2021-11-08 | $7.61 | $7.61 | 90,300 | — | — |
| 2021-11-05 | $6.99 | $6.99 | 14,500 | — | — |
| 2021-11-04 | $7.00 | $7.00 | 3,800 | — | — |
| 2021-11-03 | $7.07 | $7.06 | 6,300 | — | — |
| 2021-11-02 | $7.01 | $7.01 | 10,800 | — | — |
| 2021-11-01 | $7.14 | $7.14 | 13,100 | — | — |
| 2021-10-29 | $6.70 | $6.70 | 21,000 | — | — |
| 2021-10-28 | $6.59 | $6.59 | 33,000 | — | — |
| 2021-10-27 | $6.30 | $6.30 | 31,100 | — | — |
| 2021-10-26 | $6.87 | $6.86 | 7,600 | — | — |
| 2021-10-25 | $6.90 | $6.90 | 5,900 | — | — |
| 2021-10-22 | $6.98 | $6.98 | 18,000 | — | — |
| 2021-10-21 | $7.47 | $7.47 | 6,400 | — | — |
| 2021-10-20 | $7.40 | $7.40 | 10,800 | — | — |
| 2021-10-19 | $7.22 | $7.22 | 4,600 | — | — |
| 2021-10-18 | $7.18 | $7.18 | 6,800 | — | — |
| 2021-10-15 | $7.50 | $7.50 | 19,100 | — | — |
| 2021-10-14 | $7.44 | $7.44 | 26,900 | — | — |
| 2021-10-13 | $7.00 | $7.00 | 26,300 | — | — |
| 2021-10-12 | $6.65 | $6.65 | 11,900 | — | — |
| 2021-10-11 | $6.75 | $6.75 | 48,100 | — | — |
| 2021-10-08 | $6.81 | $6.81 | 13,200 | — | — |
| 2021-10-07 | $6.51 | $6.51 | 10,200 | — | — |
| 2021-10-06 | $6.50 | $6.50 | 6,700 | — | — |
| 2021-10-05 | $6.36 | $6.36 | 17,100 | — | — |
| 2021-10-04 | $6.61 | $6.61 | 10,600 | — | — |
| 2021-10-01 | $6.74 | $6.74 | 10,200 | — | — |
| 2021-09-30 | $6.81 | $6.81 | 74,900 | — | — |
| 2021-09-29 | $7.65 | $7.65 | 29,800 | — | — |
| 2021-09-28 | $7.64 | $7.64 | 12,400 | — | — |
| 2021-09-27 | $7.68 | $7.68 | 17,100 | — | — |
| 2021-09-24 | $7.82 | $7.82 | 2,800 | — | — |
| 2021-09-23 | $7.72 | $7.72 | 13,200 | — | — |
| 2021-09-22 | $7.63 | $7.63 | 7,200 | — | — |
| 2021-09-21 | $7.75 | $7.75 | 8,800 | — | — |
| 2021-09-20 | $7.65 | $7.65 | 14,600 | — | — |
| 2021-09-17 | $7.93 | $7.93 | 20,500 | — | — |
| 2021-09-16 | $7.72 | $7.72 | 5,700 | — | — |
| 2021-09-15 | $7.70 | $7.70 | 23,000 | — | — |
| 2021-09-14 | $7.50 | $7.50 | 36,900 | — | — |
| 2021-09-13 | $8.06 | $8.06 | 21,700 | — | — |
| 2021-09-10 | $7.80 | $7.80 | 16,900 | — | — |
| 2021-09-09 | $7.79 | $7.78 | 9,800 | — | — |
| 2021-09-08 | $8.00 | $8.00 | 24,000 | — | — |
| 2021-09-07 | $8.03 | $8.03 | 39,900 | — | — |
| 2021-09-03 | $8.33 | $8.33 | 12,700 | — | — |
| 2021-09-02 | $8.60 | $8.60 | 59,200 | — | — |
| 2021-09-01 | $7.94 | $7.94 | 20,200 | — | — |
| 2021-08-31 | $7.76 | $7.76 | 40,800 | — | — |
| 2021-08-30 | $7.60 | $7.60 | 32,700 | — | — |
| 2021-08-27 | $7.74 | $7.74 | 25,500 | — | — |
| 2021-08-26 | $7.68 | $7.68 | 27,800 | — | — |
| 2021-08-25 | $8.13 | $8.13 | 25,100 | — | — |
| 2021-08-24 | $7.91 | $7.91 | 38,100 | — | — |
| 2021-08-23 | $7.69 | $7.69 | 27,300 | — | — |
| 2021-08-20 | $7.76 | $7.76 | 42,000 | — | — |
| 2021-08-19 | $8.06 | $8.06 | 88,700 | — | — |
| 2021-08-18 | $8.37 | $8.37 | 150,500 | — | — |
| 2021-08-17 | $9.59 | $9.59 | 1,318,800 | — | — |
| 2021-08-16 | $8.12 | $8.12 | 33,300 | — | — |
| 2021-08-13 | $8.21 | $8.21 | 8,700 | — | — |
| 2021-08-12 | $8.10 | $8.10 | 14,400 | — | — |
| 2021-08-11 | $8.19 | $8.19 | 14,100 | — | — |
| 2021-08-10 | $8.21 | $8.21 | 21,800 | — | — |
| 2021-08-09 | $8.51 | $8.51 | 16,300 | — | — |
| 2021-08-06 | $8.57 | $8.57 | 16,000 | — | — |
| 2021-08-05 | $8.35 | $8.35 | 27,300 | — | — |
| 2021-08-04 | $8.37 | $8.37 | 25,800 | — | — |
| 2021-08-03 | $8.32 | $8.32 | 18,000 | — | — |
| 2021-08-02 | $8.26 | $8.26 | 23,800 | — | — |
| 2021-07-30 | $8.14 | $8.14 | 60,700 | — | — |
| 2021-07-29 | $8.77 | $8.77 | 18,000 | — | — |
| 2021-07-28 | $9.16 | $9.16 | 34,800 | — | — |
| 2021-07-27 | $8.57 | $8.57 | 33,600 | — | — |
| 2021-07-26 | $9.23 | $9.23 | 30,400 | — | — |
| 2021-07-23 | $9.37 | $9.37 | 55,100 | — | — |
| 2021-07-22 | $10.29 | $10.29 | 156,000 | — | — |
| 2021-07-21 | $10.10 | $10.10 | 50,200 | — | — |
| 2021-07-20 | $9.82 | $9.82 | 60,100 | — | — |
| 2021-07-19 | $9.57 | $9.57 | 125,800 | — | — |
| 2021-07-16 | $10.48 | $10.48 | 41,500 | — | — |
| 2021-07-15 | $10.64 | $10.64 | 156,800 | — | — |
| 2021-07-14 | $11.92 | $11.92 | 162,300 | — | — |
| 2021-07-13 | $12.37 | $12.37 | 311,800 | — | — |
| 2021-07-12 | $11.96 | $11.96 | 391,000 | — | — |
| 2021-07-09 | $14.00 | $14.00 | 157,500 | — | — |
| 2021-07-08 | $14.65 | $14.65 | 688,700 | — | — |
| 2021-07-07 | $14.85 | $14.85 | 355,000 | — | — |
| 2021-07-06 | $18.66 | $18.66 | 1,561,900 | — | — |
| 2021-07-02 | $18.79 | $18.79 | 16,035,100 | — | — |
| 2021-07-01 | $10.85 | $10.85 | 632,900 | — | — |