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
- 2021-07-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2021-12-31 | $11.40 | $11.40 | 4,406 |
| 2021-12-30 | $11.40 | $11.40 | 3,648 |
| 2021-12-29 | $11.36 | $11.36 | 112 |
| 2021-12-28 | $12.69 | $12.69 | 0 |
| 2021-12-27 | $12.69 | $12.69 | 9 |
| 2021-12-23 | $11.40 | $11.40 | 440 |
| 2021-12-22 | $11.16 | $11.16 | 847 |
| 2021-12-21 | $11.20 | $11.20 | 1,146 |
| 2021-12-20 | $11.00 | $11.00 | 495 |
| 2021-12-17 | $11.51 | $11.51 | 1,470 |
| 2021-12-16 | $11.60 | $11.60 | 1,855 |
| 2021-12-15 | $11.24 | $11.24 | 465 |
| 2021-12-14 | $11.38 | $11.38 | 1,354 |
| 2021-12-13 | $11.10 | $11.10 | 533 |
| 2021-12-10 | $11.09 | $11.09 | 100 |
| 2021-12-09 | $9.95 | $9.95 | 252 |
| 2021-12-08 | $10.41 | $10.41 | 75 |
| 2021-12-07 | $9.87 | $9.87 | 3,031 |
| 2021-12-06 | $9.57 | $9.57 | 3,075 |
| 2021-12-03 | $9.00 | $9.00 | 3,850 |
| 2021-12-02 | $9.67 | $9.67 | 400 |
| 2021-12-01 | $9.66 | $9.66 | 0 |
| 2021-11-30 | $9.66 | $9.66 | 725 |
| 2021-11-29 | $10.19 | $10.19 | 511 |
| 2021-11-26 | $10.00 | $10.00 | 782 |
| 2021-11-24 | $10.60 | $10.60 | 17 |
| 2021-11-23 | $10.24 | $10.24 | 4,770 |
| 2021-11-22 | $10.00 | $10.00 | 1,879 |
| 2021-11-19 | $11.00 | $11.00 | 2,080 |
| 2021-11-18 | $11.32 | $11.32 | 3,179 |
| 2021-11-17 | $11.41 | $11.41 | 1,240 |
| 2021-11-16 | $11.47 | $11.47 | 1,300 |
| 2021-11-15 | $11.85 | $11.85 | 6,300 |
| 2021-11-12 | $9.76 | $9.76 | 1,551 |
| 2021-11-11 | $9.60 | $9.60 | 3,333 |
| 2021-11-10 | $10.00 | $10.00 | 2,100 |
| 2021-11-09 | $9.80 | $9.80 | 2,560 |
| 2021-11-08 | $10.12 | $10.12 | 3,637 |
| 2021-11-05 | $10.44 | $10.44 | 3,315 |
| 2021-11-04 | $9.80 | $9.80 | 1,463 |
| 2021-11-03 | $10.05 | $10.05 | 1,595 |
| 2021-11-02 | $10.20 | $10.20 | 1,416 |
| 2021-11-01 | $10.35 | $10.35 | 2,880 |
| 2021-10-29 | $8.73 | $8.73 | 1,508 |
| 2021-10-28 | $7.76 | $7.76 | 3,710 |
| 2021-10-27 | $7.50 | $7.50 | 4,431 |
| 2021-10-26 | $7.50 | $7.50 | 2,951 |
| 2021-10-25 | $7.20 | $7.20 | 4,870 |
| 2021-10-22 | $7.28 | $7.28 | 2,610 |
| 2021-10-21 | $7.00 | $7.00 | 1,244 |
| 2021-10-20 | $6.98 | $6.98 | 450 |
| 2021-10-19 | $7.00 | $7.00 | 100 |
| 2021-10-18 | $7.20 | $7.20 | 4,135 |
| 2021-10-15 | $6.94 | $6.94 | 1,000 |
| 2021-10-14 | $7.00 | $7.00 | 765 |
| 2021-10-13 | $7.40 | $7.40 | 0 |
| 2021-10-12 | $7.40 | $7.40 | 0 |
| 2021-10-11 | $7.40 | $7.40 | 0 |
| 2021-10-08 | $7.40 | $7.40 | 0 |
| 2021-10-07 | $7.40 | $7.40 | 0 |
| 2021-10-06 | $7.40 | $7.40 | 120 |
| 2021-10-05 | $6.78 | $6.78 | 0 |
| 2021-10-04 | $6.78 | $6.78 | 0 |
| 2021-10-01 | $6.78 | $6.78 | 505 |
| 2021-09-30 | $6.60 | $6.60 | 300 |
| 2021-09-29 | $6.40 | $6.40 | 0 |
| 2021-09-28 | $6.40 | $6.40 | 1,234 |
| 2021-09-27 | $6.40 | $6.40 | 0 |
| 2021-09-24 | $6.40 | $6.40 | 1,581 |
| 2021-09-23 | $6.52 | $6.52 | 0 |
| 2021-09-22 | $6.52 | $6.52 | 50 |
| 2021-09-21 | $6.52 | $6.52 | 155 |
| 2021-09-20 | $7.00 | $7.00 | 50 |
| 2021-09-17 | $6.70 | $6.70 | 0 |
| 2021-09-16 | $6.70 | $6.70 | 175 |
| 2021-09-15 | $6.68 | $6.68 | 27 |
| 2021-09-14 | $6.88 | $6.88 | 0 |
| 2021-09-13 | $6.88 | $6.88 | 250 |
| 2021-09-10 | $6.91 | $6.91 | 0 |
| 2021-09-09 | $6.91 | $6.91 | 35 |
| 2021-09-08 | $6.97 | $6.97 | 530 |
| 2021-09-07 | $7.80 | $7.80 | 0 |
| 2021-09-03 | $7.80 | $7.80 | 125 |
| 2021-09-02 | $7.76 | $7.76 | 165 |
| 2021-09-01 | $8.34 | $8.34 | 0 |
| 2021-08-31 | $8.34 | $8.34 | 0 |
| 2021-08-30 | $8.34 | $8.34 | 100 |
| 2021-08-27 | $8.33 | $8.33 | 0 |
| 2021-08-26 | $8.33 | $8.33 | 102 |
| 2021-08-25 | $9.00 | $9.00 | 2,125 |
| 2021-08-24 | $8.54 | $8.54 | 0 |
| 2021-08-23 | $8.54 | $8.54 | 3,980 |
| 2021-08-20 | $7.48 | $7.48 | 0 |
| 2021-08-19 | $7.48 | $7.48 | 300 |
| 2021-08-18 | $8.56 | $8.56 | 606 |
| 2021-08-17 | $7.40 | $7.40 | 240 |
| 2021-08-16 | $6.60 | $6.60 | 0 |
| 2021-08-13 | $6.60 | $6.60 | 0 |
| 2021-08-12 | $6.60 | $6.60 | 125 |
| 2021-08-11 | $6.40 | $6.40 | 1,000 |
| 2021-08-10 | $5.96 | $5.96 | 0 |
| 2021-08-09 | $5.96 | $5.96 | 300 |
| 2021-08-06 | $6.30 | $6.30 | 0 |
| 2021-08-05 | $6.30 | $6.30 | 0 |
| 2021-08-04 | $6.30 | $6.30 | 0 |
| 2021-08-03 | $6.30 | $6.30 | 1,556 |
| 2021-08-02 | $5.45 | $5.45 | 0 |
| 2021-07-30 | $5.45 | $5.45 | 0 |
| 2021-07-29 | $5.45 | $5.45 | 0 |
| 2021-07-28 | $5.45 | $5.45 | 0 |
| 2021-07-27 | $5.45 | $5.45 | 0 |
| 2021-07-26 | $5.45 | $5.45 | 0 |
| 2021-07-23 | $5.45 | $5.45 | 0 |
| 2021-07-22 | $5.45 | $5.45 | 0 |
| 2021-07-21 | $5.45 | $5.45 | 0 |
| 2021-07-20 | $5.45 | $5.45 | 0 |
| 2021-07-19 | $5.45 | $5.45 | 0 |
| 2021-07-16 | $5.45 | $5.45 | 0 |
| 2021-07-15 | $5.45 | $5.45 | 0 |
| 2021-07-14 | $5.45 | $5.45 | 0 |
| 2021-07-13 | $5.45 | $5.45 | 0 |
| 2021-07-12 | $5.45 | $5.45 | 0 |
| 2021-07-09 | $5.45 | $5.45 | 0 |
| 2021-07-08 | $5.45 | $5.45 | 0 |
| 2021-07-07 | $5.45 | $5.45 | 1,497 |
| 2021-07-06 | $5.61 | $5.61 | 1,002 |