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 | $6.76 | $6.76 | 203,000 | — | — |
| 2021-12-30 | $6.90 | $6.90 | 245,900 | — | — |
| 2021-12-29 | $6.65 | $6.65 | 68,500 | — | — |
| 2021-12-28 | $6.65 | $6.65 | 74,700 | — | — |
| 2021-12-27 | $6.83 | $6.83 | 109,300 | — | — |
| 2021-12-23 | $7.07 | $7.07 | 141,800 | — | — |
| 2021-12-22 | $7.04 | $7.04 | 87,400 | — | — |
| 2021-12-21 | $7.07 | $7.07 | 249,300 | — | — |
| 2021-12-20 | $6.96 | $6.96 | 244,900 | — | — |
| 2021-12-17 | $6.88 | $6.88 | 535,500 | — | — |
| 2021-12-16 | $6.94 | $6.94 | 244,500 | — | — |
| 2021-12-15 | $6.90 | $6.90 | 285,200 | — | — |
| 2021-12-14 | $6.54 | $6.54 | 101,600 | — | — |
| 2021-12-13 | $6.76 | $6.76 | 151,200 | — | — |
| 2021-12-10 | $7.04 | $7.04 | 97,000 | — | — |
| 2021-12-09 | $7.22 | $7.22 | 120,800 | — | — |
| 2021-12-08 | $7.61 | $7.61 | 107,500 | — | — |
| 2021-12-07 | $7.54 | $7.54 | 141,300 | — | — |
| 2021-12-06 | $7.46 | $7.46 | 214,500 | — | — |
| 2021-12-03 | $7.81 | $7.81 | 80,000 | — | — |
| 2021-12-02 | $8.13 | $8.13 | 181,800 | — | — |
| 2021-12-01 | $7.58 | $7.58 | 80,900 | — | — |
| 2021-11-30 | $7.90 | $7.90 | 150,400 | — | — |
| 2021-11-29 | $8.12 | $8.12 | 64,700 | — | — |
| 2021-11-26 | $8.27 | $8.27 | 49,100 | — | — |
| 2021-11-24 | $9.00 | $9.00 | 69,200 | — | — |
| 2021-11-23 | $9.00 | $9.00 | 114,900 | — | — |
| 2021-11-22 | $9.70 | $9.70 | 90,300 | — | — |
| 2021-11-19 | $9.86 | $9.86 | 51,100 | — | — |
| 2021-11-18 | $10.29 | $10.29 | 62,800 | — | — |
| 2021-11-17 | $10.77 | $10.77 | 127,300 | — | — |
| 2021-11-16 | $10.73 | $10.73 | 55,600 | — | — |
| 2021-11-15 | $11.85 | $11.85 | 70,700 | — | — |
| 2021-11-12 | $12.95 | $12.95 | 24,900 | — | — |
| 2021-11-11 | $13.41 | $13.41 | 18,500 | — | — |
| 2021-11-10 | $14.13 | $14.13 | 31,000 | — | — |
| 2021-11-09 | $14.78 | $14.78 | 32,300 | — | — |
| 2021-11-08 | $14.58 | $14.58 | 24,500 | — | — |
| 2021-11-05 | $14.88 | $14.88 | 31,100 | — | — |
| 2021-11-04 | $14.73 | $14.73 | 37,200 | — | — |
| 2021-11-03 | $14.42 | $14.42 | 32,700 | — | — |
| 2021-11-02 | $13.54 | $13.54 | 51,700 | — | — |
| 2021-11-01 | $13.87 | $13.87 | 27,700 | — | — |
| 2021-10-29 | $14.05 | $14.05 | 46,300 | — | — |
| 2021-10-28 | $14.40 | $14.40 | 45,300 | — | — |
| 2021-10-27 | $14.59 | $14.59 | 59,300 | — | — |
| 2021-10-26 | $15.23 | $15.23 | 80,900 | — | — |
| 2021-10-25 | $14.41 | $14.41 | 25,900 | — | — |
| 2021-10-22 | $14.38 | $14.38 | 40,700 | — | — |
| 2021-10-21 | $14.56 | $14.56 | 35,400 | — | — |
| 2021-10-20 | $14.16 | $14.16 | 30,100 | — | — |
| 2021-10-19 | $13.88 | $13.88 | 49,500 | — | — |
| 2021-10-18 | $13.46 | $13.46 | 67,300 | — | — |
| 2021-10-15 | $13.55 | $13.55 | 45,600 | — | — |
| 2021-10-14 | $13.93 | $13.93 | 50,300 | — | — |
| 2021-10-13 | $14.39 | $14.39 | 80,100 | — | — |
| 2021-10-12 | $13.47 | $13.47 | 31,700 | — | — |
| 2021-10-11 | $13.09 | $13.09 | 62,400 | — | — |
| 2021-10-08 | $13.45 | $13.45 | 71,600 | — | — |
| 2021-10-07 | $14.80 | $14.80 | 60,100 | — | — |
| 2021-10-06 | $14.85 | $14.85 | 96,100 | — | — |
| 2021-10-05 | $15.31 | $15.31 | 128,000 | — | — |
| 2021-10-04 | $15.15 | $15.15 | 90,600 | — | — |
| 2021-10-01 | $15.27 | $15.27 | 91,000 | — | — |
| 2021-09-30 | $14.86 | $14.86 | 57,500 | — | — |
| 2021-09-29 | $14.85 | $14.85 | 46,900 | — | — |
| 2021-09-28 | $14.70 | $14.70 | 210,400 | — | — |
| 2021-09-27 | $15.92 | $15.92 | 179,600 | — | — |
| 2021-09-24 | $16.14 | $16.14 | 227,600 | — | — |
| 2021-09-23 | $16.12 | $16.12 | 244,800 | — | — |
| 2021-09-22 | $15.53 | $15.53 | 105,700 | — | — |
| 2021-09-21 | $15.04 | $15.04 | 404,000 | — | — |
| 2021-09-20 | $14.76 | $14.76 | 459,500 | — | — |
| 2021-09-17 | $16.23 | $16.23 | 1,542,900 | — | — |
| 2021-09-16 | $16.18 | $16.18 | 405,200 | — | — |
| 2021-09-15 | $15.33 | $15.33 | 491,500 | — | — |
| 2021-09-14 | $15.95 | $15.95 | 335,000 | — | — |
| 2021-09-13 | $16.03 | $16.03 | 184,300 | — | — |
| 2021-09-10 | $17.00 | $17.00 | 128,700 | — | — |
| 2021-09-09 | $17.70 | $17.70 | 164,000 | — | — |
| 2021-09-08 | $18.32 | $18.32 | 327,800 | — | — |
| 2021-09-07 | $18.31 | $18.31 | 583,600 | — | — |
| 2021-09-03 | $15.59 | $15.59 | 152,700 | — | — |
| 2021-09-02 | $15.27 | $15.27 | 312,800 | — | — |
| 2021-09-01 | $17.29 | $17.29 | 97,400 | — | — |
| 2021-08-31 | $17.92 | $17.92 | 80,500 | — | — |
| 2021-08-30 | $18.85 | $18.85 | 101,800 | — | — |
| 2021-08-27 | $18.68 | $18.68 | 172,700 | — | — |
| 2021-08-26 | $17.45 | $17.45 | 267,800 | — | — |
| 2021-08-25 | $17.21 | $17.21 | 137,400 | — | — |
| 2021-08-24 | $17.06 | $17.06 | 94,800 | — | — |
| 2021-08-23 | $17.58 | $17.58 | 113,400 | — | — |
| 2021-08-20 | $17.28 | $17.28 | 164,400 | — | — |
| 2021-08-19 | $16.69 | $16.69 | 113,500 | — | — |
| 2021-08-18 | $16.04 | $16.04 | 201,400 | — | — |
| 2021-08-17 | $15.41 | $15.41 | 90,900 | — | — |
| 2021-08-16 | $15.29 | $15.29 | 62,300 | — | — |
| 2021-08-13 | $15.17 | $15.17 | 87,000 | — | — |
| 2021-08-12 | $14.90 | $14.90 | 64,400 | — | — |
| 2021-08-11 | $14.82 | $14.82 | 58,700 | — | — |
| 2021-08-10 | $14.75 | $14.75 | 90,000 | — | — |
| 2021-08-09 | $15.04 | $15.04 | 70,000 | — | — |
| 2021-08-06 | $15.01 | $15.01 | 76,900 | — | — |
| 2021-08-05 | $14.99 | $14.99 | 88,300 | — | — |
| 2021-08-04 | $14.65 | $14.65 | 81,500 | — | — |
| 2021-08-03 | $14.95 | $14.95 | 274,800 | — | — |
| 2021-08-02 | $15.27 | $15.27 | 1,018,300 | — | — |
| 2021-07-30 | $15.48 | $15.48 | 149,400 | — | — |
| 2021-07-29 | $15.32 | $15.32 | 144,500 | — | — |
| 2021-07-28 | $14.90 | $14.90 | 291,500 | — | — |
| 2021-07-27 | $14.50 | $14.50 | 314,400 | — | — |
| 2021-07-26 | $16.57 | $16.57 | 135,000 | — | — |
| 2021-07-23 | $17.08 | $17.08 | 95,500 | — | — |
| 2021-07-22 | $17.13 | $17.13 | 62,200 | — | — |
| 2021-07-21 | $17.17 | $17.17 | 109,900 | — | — |
| 2021-07-20 | $18.51 | $18.51 | 114,300 | — | — |
| 2021-07-19 | $19.11 | $19.11 | 82,800 | — | — |
| 2021-07-16 | $17.86 | $17.86 | 151,300 | — | — |
| 2021-07-15 | $17.30 | $17.30 | 98,800 | — | — |
| 2021-07-14 | $18.34 | $18.34 | 120,300 | — | — |
| 2021-07-13 | $18.94 | $18.94 | 81,200 | — | — |
| 2021-07-12 | $18.50 | $18.50 | 245,700 | — | — |
| 2021-07-09 | $18.90 | $18.90 | 46,100 | — | — |
| 2021-07-08 | $17.78 | $17.78 | 120,800 | — | — |
| 2021-07-07 | $18.75 | $18.75 | 169,200 | — | — |
| 2021-07-06 | $20.20 | $20.20 | 151,600 | — | — |
| 2021-07-02 | $20.28 | $20.28 | 414,600 | — | — |
| 2021-07-01 | $20.10 | $20.10 | 2,246,700 | — | — |