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
- 2021-06-10 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 | $8.42 | $8.42 | 228,800 | — | — |
| 2021-12-30 | $8.22 | $8.22 | 146,700 | — | — |
| 2021-12-29 | $8.03 | $8.03 | 166,400 | — | — |
| 2021-12-28 | $8.02 | $8.02 | 148,200 | — | — |
| 2021-12-27 | $8.46 | $8.46 | 353,900 | — | — |
| 2021-12-23 | $8.40 | $8.40 | 297,300 | — | — |
| 2021-12-22 | $8.27 | $8.27 | 170,100 | — | — |
| 2021-12-21 | $8.36 | $8.36 | 327,000 | — | — |
| 2021-12-20 | $7.88 | $7.88 | 163,100 | — | — |
| 2021-12-17 | $8.15 | $8.15 | 399,100 | — | — |
| 2021-12-16 | $7.78 | $7.78 | 277,900 | — | — |
| 2021-12-15 | $8.15 | $8.15 | 280,700 | — | — |
| 2021-12-14 | $8.52 | $8.52 | 344,000 | — | — |
| 2021-12-13 | $8.50 | $8.50 | 224,700 | — | — |
| 2021-12-10 | $8.45 | $8.45 | 166,400 | — | — |
| 2021-12-09 | $8.46 | $8.46 | 212,800 | — | — |
| 2021-12-08 | $8.88 | $8.88 | 183,600 | — | — |
| 2021-12-07 | $8.79 | $8.79 | 332,300 | — | — |
| 2021-12-06 | $7.91 | $7.91 | 269,400 | — | — |
| 2021-12-03 | $7.60 | $7.60 | 546,400 | — | — |
| 2021-12-02 | $8.18 | $8.18 | 317,200 | — | — |
| 2021-12-01 | $7.90 | $7.90 | 477,200 | — | — |
| 2021-11-30 | $8.33 | $8.33 | 240,900 | — | — |
| 2021-11-29 | $8.29 | $8.29 | 280,800 | — | — |
| 2021-11-26 | $8.35 | $8.35 | 126,700 | — | — |
| 2021-11-24 | $8.55 | $8.55 | 160,300 | — | — |
| 2021-11-23 | $8.28 | $8.28 | 240,700 | — | — |
| 2021-11-22 | $8.29 | $8.29 | 371,800 | — | — |
| 2021-11-19 | $8.44 | $8.44 | 275,000 | — | — |
| 2021-11-18 | $8.64 | $8.64 | 490,000 | — | — |
| 2021-11-17 | $8.99 | $8.99 | 626,100 | — | — |
| 2021-11-16 | $9.14 | $9.14 | 327,700 | — | — |
| 2021-11-15 | $9.28 | $9.28 | 321,400 | — | — |
| 2021-11-12 | $9.48 | $9.48 | 821,500 | — | — |
| 2021-11-11 | $9.88 | $9.88 | 372,400 | — | — |
| 2021-11-10 | $9.90 | $9.90 | 2,037,900 | — | — |
| 2021-11-09 | $9.90 | $9.90 | 882,800 | — | — |
| 2021-11-08 | $10.26 | $10.26 | 948,500 | — | — |
| 2021-11-05 | $9.20 | $9.20 | 284,900 | — | — |
| 2021-11-04 | $8.96 | $8.96 | 344,400 | — | — |
| 2021-11-03 | $9.00 | $9.00 | 778,200 | — | — |
| 2021-11-02 | $8.89 | $8.89 | 238,600 | — | — |
| 2021-11-01 | $8.48 | $8.48 | 187,500 | — | — |
| 2021-10-29 | $8.26 | $8.26 | 194,700 | — | — |
| 2021-10-28 | $8.00 | $8.00 | 487,200 | — | — |
| 2021-10-27 | $8.27 | $8.27 | 199,600 | — | — |
| 2021-10-26 | $8.63 | $8.63 | 332,800 | — | — |
| 2021-10-25 | $8.85 | $8.85 | 388,100 | — | — |
| 2021-10-22 | $8.18 | $8.18 | 191,800 | — | — |
| 2021-10-21 | $8.35 | $8.35 | 376,500 | — | — |
| 2021-10-20 | $7.99 | $7.99 | 312,800 | — | — |
| 2021-10-19 | $8.26 | $8.26 | 615,500 | — | — |
| 2021-10-18 | $8.15 | $8.15 | 219,900 | — | — |
| 2021-10-15 | $7.94 | $7.94 | 361,800 | — | — |
| 2021-10-14 | $7.96 | $7.96 | 155,100 | — | — |
| 2021-10-13 | $8.00 | $8.00 | 248,300 | — | — |
| 2021-10-12 | $7.97 | $7.97 | 304,500 | — | — |
| 2021-10-11 | $7.86 | $7.86 | 412,900 | — | — |
| 2021-10-08 | $8.58 | $8.58 | 1,223,400 | — | — |
| 2021-10-07 | $7.99 | $7.99 | 1,155,100 | — | — |
| 2021-10-06 | $8.01 | $8.01 | 2,124,900 | — | — |
| 2021-10-05 | $8.22 | $8.22 | 7,445,200 | — | — |
| 2021-10-04 | $6.30 | $6.30 | 544,900 | — | — |
| 2021-10-01 | $6.17 | $6.17 | 447,300 | — | — |
| 2021-09-30 | $5.86 | $5.86 | 530,300 | — | — |
| 2021-09-29 | $5.43 | $5.43 | 360,600 | — | — |
| 2021-09-28 | $5.63 | $5.63 | 496,600 | — | — |
| 2021-09-27 | $5.80 | $5.80 | 492,100 | — | — |
| 2021-09-24 | $6.00 | $6.00 | 187,000 | — | — |
| 2021-09-23 | $6.22 | $6.22 | 215,300 | — | — |
| 2021-09-22 | $5.93 | $5.93 | 300,800 | — | — |
| 2021-09-21 | $5.98 | $5.98 | 210,400 | — | — |
| 2021-09-20 | $6.11 | $6.11 | 388,000 | — | — |
| 2021-09-17 | $6.31 | $6.31 | 865,900 | — | — |
| 2021-09-16 | $6.87 | $6.87 | 128,200 | — | — |
| 2021-09-15 | $6.69 | $6.69 | 222,800 | — | — |
| 2021-09-14 | $6.67 | $6.67 | 160,300 | — | — |
| 2021-09-13 | $6.79 | $6.79 | 238,300 | — | — |
| 2021-09-10 | $6.92 | $6.92 | 162,900 | — | — |
| 2021-09-09 | $6.77 | $6.77 | 298,400 | — | — |
| 2021-09-08 | $6.97 | $6.97 | 337,100 | — | — |
| 2021-09-07 | $7.01 | $7.01 | 552,900 | — | — |
| 2021-09-03 | $7.38 | $7.38 | 408,400 | — | — |
| 2021-09-02 | $7.14 | $7.14 | 324,400 | — | — |
| 2021-09-01 | $6.89 | $6.89 | 390,600 | — | — |
| 2021-08-31 | $6.77 | $6.77 | 561,300 | — | — |
| 2021-08-30 | $6.38 | $6.38 | 705,500 | — | — |
| 2021-08-27 | $7.11 | $7.11 | 578,000 | — | — |
| 2021-08-26 | $6.73 | $6.73 | 366,900 | — | — |
| 2021-08-25 | $6.51 | $6.51 | 327,900 | — | — |
| 2021-08-24 | $6.41 | $6.41 | 325,000 | — | — |
| 2021-08-23 | $6.25 | $6.25 | 535,100 | — | — |
| 2021-08-20 | $5.87 | $5.87 | 295,200 | — | — |
| 2021-08-19 | $5.67 | $5.67 | 348,800 | — | — |
| 2021-08-18 | $6.00 | $6.00 | 484,000 | — | — |
| 2021-08-17 | $5.75 | $5.75 | 389,100 | — | — |
| 2021-08-16 | $5.48 | $5.48 | 446,000 | — | — |
| 2021-08-13 | $5.81 | $5.81 | 609,000 | — | — |
| 2021-08-12 | $5.95 | $5.95 | 773,200 | — | — |
| 2021-08-11 | $5.46 | $5.46 | 1,211,800 | — | — |
| 2021-08-10 | $5.89 | $5.89 | 476,400 | — | — |
| 2021-08-09 | $6.10 | $6.10 | 432,100 | — | — |
| 2021-08-06 | $6.09 | $6.09 | 284,800 | — | — |
| 2021-08-05 | $6.04 | $6.04 | 354,800 | — | — |
| 2021-08-04 | $5.95 | $5.95 | 140,600 | — | — |
| 2021-08-03 | $5.91 | $5.91 | 444,500 | — | — |
| 2021-08-02 | $6.23 | $6.23 | 467,100 | — | — |
| 2021-07-30 | $6.03 | $6.03 | 250,900 | — | — |
| 2021-07-29 | $6.02 | $6.02 | 218,600 | — | — |
| 2021-07-28 | $5.98 | $5.98 | 428,300 | — | — |
| 2021-07-27 | $6.07 | $6.07 | 192,300 | — | — |
| 2021-07-26 | $6.18 | $6.18 | 213,700 | — | — |
| 2021-07-23 | $6.21 | $6.21 | 379,700 | — | — |
| 2021-07-22 | $6.42 | $6.42 | 448,400 | — | — |
| 2021-07-21 | $6.05 | $6.05 | 447,600 | — | — |
| 2021-07-20 | $6.01 | $6.01 | 239,900 | — | — |
| 2021-07-19 | $6.04 | $6.04 | 453,100 | — | — |
| 2021-07-16 | $6.08 | $6.08 | 296,500 | — | — |
| 2021-07-15 | $6.29 | $6.29 | 441,700 | — | — |
| 2021-07-14 | $6.08 | $6.08 | 835,800 | — | — |
| 2021-07-13 | $6.46 | $6.46 | 643,800 | — | — |
| 2021-07-12 | $6.79 | $6.79 | 835,500 | — | — |
| 2021-07-09 | $7.25 | $7.25 | 406,600 | — | — |
| 2021-07-08 | $7.16 | $7.16 | 543,500 | — | — |
| 2021-07-07 | $7.39 | $7.39 | 775,500 | — | — |
| 2021-07-06 | $7.84 | $7.84 | 586,600 | — | — |
| 2021-07-02 | $8.09 | $8.09 | 402,200 | — | — |
| 2021-07-01 | $7.99 | $7.99 | 485,000 | — | — |
| 2021-06-30 | $8.40 | $8.40 | 507,400 | — | — |
| 2021-06-29 | $8.17 | $8.17 | 274,700 | — | — |
| 2021-06-28 | $8.07 | $8.07 | 445,100 | — | — |
| 2021-06-25 | $8.42 | $8.42 | 341,100 | — | — |
| 2021-06-24 | $8.55 | $8.55 | 341,000 | — | — |
| 2021-06-23 | $8.74 | $8.74 | 418,700 | — | — |
| 2021-06-22 | $8.57 | $8.57 | 680,700 | — | — |
| 2021-06-21 | $8.36 | $8.36 | 370,300 | — | — |
| 2021-06-18 | $8.25 | $8.25 | 514,600 | — | — |
| 2021-06-17 | $8.26 | $8.26 | 705,800 | — | — |
| 2021-06-16 | $8.38 | $8.38 | 2,879,600 | — | — |
| 2021-06-15 | $8.92 | $8.92 | 937,700 | — | — |
| 2021-06-14 | $8.63 | $8.63 | 1,231,800 | — | — |
| 2021-06-11 | $8.27 | $8.27 | 2,034,400 | — | — |
| 2021-06-10 | $8.89 | $8.89 | 10,571,200 | — | — |