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
- 2021-07-22 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 | $7.05 | $7.05 | 140,100 | — | — |
| 2021-12-30 | $7.01 | $7.01 | 197,500 | — | — |
| 2021-12-29 | $6.85 | $6.85 | 132,700 | — | — |
| 2021-12-28 | $6.75 | $6.75 | 167,500 | — | — |
| 2021-12-27 | $7.01 | $7.01 | 174,300 | — | — |
| 2021-12-23 | $7.27 | $7.27 | 130,000 | — | — |
| 2021-12-22 | $7.04 | $7.04 | 141,100 | — | — |
| 2021-12-21 | $7.27 | $7.27 | 140,000 | — | — |
| 2021-12-20 | $7.20 | $7.20 | 84,700 | — | — |
| 2021-12-17 | $7.52 | $7.52 | 216,300 | — | — |
| 2021-12-16 | $7.32 | $7.32 | 142,300 | — | — |
| 2021-12-15 | $7.69 | $7.69 | 128,300 | — | — |
| 2021-12-14 | $7.74 | $7.74 | 163,600 | — | — |
| 2021-12-13 | $7.56 | $7.56 | 154,200 | — | — |
| 2021-12-10 | $7.91 | $7.91 | 186,800 | — | — |
| 2021-12-09 | $8.74 | $8.74 | 232,400 | — | — |
| 2021-12-08 | $8.54 | $8.54 | 173,800 | — | — |
| 2021-12-07 | $7.81 | $7.81 | 290,800 | — | — |
| 2021-12-06 | $7.72 | $7.72 | 254,200 | — | — |
| 2021-12-03 | $7.29 | $7.29 | 315,700 | — | — |
| 2021-12-02 | $7.59 | $7.59 | 289,500 | — | — |
| 2021-12-01 | $7.30 | $7.30 | 492,800 | — | — |
| 2021-11-30 | $7.65 | $7.65 | 474,400 | — | — |
| 2021-11-29 | $7.47 | $7.47 | 461,400 | — | — |
| 2021-11-26 | $7.98 | $7.98 | 173,900 | — | — |
| 2021-11-24 | $8.28 | $8.28 | 241,600 | — | — |
| 2021-11-23 | $7.57 | $7.57 | 214,900 | — | — |
| 2021-11-22 | $7.74 | $7.74 | 266,500 | — | — |
| 2021-11-19 | $7.93 | $7.93 | 405,500 | — | — |
| 2021-11-18 | $8.27 | $8.27 | 469,300 | — | — |
| 2021-11-17 | $9.20 | $9.20 | 260,800 | — | — |
| 2021-11-16 | $9.35 | $9.35 | 277,900 | — | — |
| 2021-11-15 | $9.14 | $9.14 | 744,000 | — | — |
| 2021-11-12 | $10.02 | $10.02 | 2,078,200 | — | — |
| 2021-11-11 | $11.29 | $11.29 | 189,200 | — | — |
| 2021-11-10 | $11.82 | $11.82 | 136,400 | — | — |
| 2021-11-09 | $11.88 | $11.88 | 237,000 | — | — |
| 2021-11-08 | $12.05 | $12.05 | 48,900 | — | — |
| 2021-11-05 | $12.09 | $12.09 | 162,300 | — | — |
| 2021-11-04 | $11.54 | $11.54 | 405,200 | — | — |
| 2021-11-03 | $12.25 | $12.25 | 200,400 | — | — |
| 2021-11-02 | $11.93 | $11.93 | 236,100 | — | — |
| 2021-11-01 | $11.69 | $11.69 | 247,300 | — | — |
| 2021-10-29 | $11.19 | $11.19 | 198,900 | — | — |
| 2021-10-28 | $11.37 | $11.37 | 154,500 | — | — |
| 2021-10-27 | $11.25 | $11.25 | 201,500 | — | — |
| 2021-10-26 | $11.17 | $11.17 | 328,700 | — | — |
| 2021-10-25 | $11.74 | $11.74 | 366,800 | — | — |
| 2021-10-22 | $11.65 | $11.65 | 165,400 | — | — |
| 2021-10-21 | $11.60 | $11.60 | 157,300 | — | — |
| 2021-10-20 | $11.69 | $11.69 | 186,600 | — | — |
| 2021-10-19 | $11.73 | $11.73 | 299,200 | — | — |
| 2021-10-18 | $12.25 | $12.25 | 168,700 | — | — |
| 2021-10-15 | $12.44 | $12.44 | 258,400 | — | — |
| 2021-10-14 | $12.47 | $12.47 | 158,200 | — | — |
| 2021-10-13 | $12.57 | $12.57 | 267,500 | — | — |
| 2021-10-12 | $11.98 | $11.98 | 129,400 | — | — |
| 2021-10-11 | $11.92 | $11.92 | 137,200 | — | — |
| 2021-10-08 | $12.79 | $12.79 | 153,100 | — | — |
| 2021-10-07 | $13.40 | $13.40 | 303,500 | — | — |
| 2021-10-06 | $13.35 | $13.35 | 334,000 | — | — |
| 2021-10-05 | $12.71 | $12.71 | 234,300 | — | — |
| 2021-10-04 | $12.11 | $12.11 | 290,600 | — | — |
| 2021-10-01 | $12.19 | $12.19 | 402,900 | — | — |
| 2021-09-30 | $11.51 | $11.51 | 245,800 | — | — |
| 2021-09-29 | $11.01 | $11.01 | 265,000 | — | — |
| 2021-09-28 | $11.18 | $11.18 | 407,300 | — | — |
| 2021-09-27 | $11.52 | $11.52 | 344,700 | — | — |
| 2021-09-24 | $12.66 | $12.66 | 219,000 | — | — |
| 2021-09-23 | $12.68 | $12.68 | 419,700 | — | — |
| 2021-09-22 | $11.53 | $11.53 | 314,500 | — | — |
| 2021-09-21 | $11.20 | $11.20 | 346,300 | — | — |
| 2021-09-20 | $10.85 | $10.85 | 570,900 | — | — |
| 2021-09-17 | $11.08 | $11.08 | 1,790,500 | — | — |
| 2021-09-16 | $12.08 | $12.08 | 578,100 | — | — |
| 2021-09-15 | $12.09 | $12.09 | 385,800 | — | — |
| 2021-09-14 | $12.69 | $12.69 | 184,600 | — | — |
| 2021-09-13 | $12.92 | $12.92 | 404,700 | — | — |
| 2021-09-10 | $13.45 | $13.45 | 288,700 | — | — |
| 2021-09-09 | $13.95 | $13.95 | 317,600 | — | — |
| 2021-09-08 | $14.21 | $14.21 | 334,900 | — | — |
| 2021-09-07 | $16.12 | $16.12 | 315,900 | — | — |
| 2021-09-03 | $16.91 | $16.91 | 342,500 | — | — |
| 2021-09-02 | $15.38 | $15.38 | 413,400 | — | — |
| 2021-09-01 | $14.29 | $14.29 | 160,300 | — | — |
| 2021-08-31 | $13.82 | $13.82 | 261,600 | — | — |
| 2021-08-30 | $14.31 | $14.31 | 474,100 | — | — |
| 2021-08-27 | $16.04 | $16.04 | 324,200 | — | — |
| 2021-08-26 | $14.87 | $14.87 | 289,400 | — | — |
| 2021-08-25 | $13.84 | $13.84 | 211,100 | — | — |
| 2021-08-24 | $14.09 | $14.09 | 394,500 | — | — |
| 2021-08-23 | $12.97 | $12.97 | 250,800 | — | — |
| 2021-08-20 | $13.60 | $13.60 | 401,300 | — | — |
| 2021-08-19 | $13.14 | $13.14 | 469,900 | — | — |
| 2021-08-18 | $12.02 | $12.02 | 469,100 | — | — |
| 2021-08-17 | $12.30 | $12.30 | 845,600 | — | — |
| 2021-08-16 | $11.01 | $11.01 | 761,000 | — | — |
| 2021-08-13 | $12.79 | $12.79 | 468,100 | — | — |
| 2021-08-12 | $13.97 | $13.97 | 180,400 | — | — |
| 2021-08-11 | $14.11 | $14.11 | 236,700 | — | — |
| 2021-08-10 | $13.93 | $13.93 | 277,800 | — | — |
| 2021-08-09 | $13.98 | $13.98 | 211,000 | — | — |
| 2021-08-06 | $14.10 | $14.10 | 363,300 | — | — |
| 2021-08-05 | $13.68 | $13.68 | 282,400 | — | — |
| 2021-08-04 | $14.02 | $14.02 | 158,300 | — | — |
| 2021-08-03 | $13.83 | $13.83 | 194,200 | — | — |
| 2021-08-02 | $13.63 | $13.63 | 173,400 | — | — |
| 2021-07-30 | $13.31 | $13.31 | 186,600 | — | — |
| 2021-07-29 | $13.47 | $13.47 | 203,400 | — | — |
| 2021-07-28 | $13.01 | $13.01 | 224,600 | — | — |
| 2021-07-27 | $13.16 | $13.16 | 390,500 | — | — |
| 2021-07-26 | $13.77 | $13.77 | 435,600 | — | — |
| 2021-07-23 | $13.77 | $13.77 | 1,099,400 | — | — |
| 2021-07-22 | $13.65 | $13.65 | 4,666,600 | — | — |