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 | $8.20 | $8.20 | 372,200 | — | — |
| 2021-12-30 | $8.60 | $8.60 | 444,500 | — | — |
| 2021-12-29 | $7.88 | $7.88 | 197,900 | — | — |
| 2021-12-28 | $8.10 | $8.10 | 266,900 | — | — |
| 2021-12-27 | $8.29 | $8.29 | 172,100 | — | — |
| 2021-12-23 | $8.67 | $8.67 | 352,700 | — | — |
| 2021-12-22 | $8.81 | $8.81 | 351,200 | — | — |
| 2021-12-21 | $9.06 | $9.06 | 486,900 | — | — |
| 2021-12-20 | $8.98 | $8.98 | 441,200 | — | — |
| 2021-12-17 | $9.48 | $9.48 | 1,966,000 | — | — |
| 2021-12-16 | $9.35 | $9.35 | 372,900 | — | — |
| 2021-12-15 | $10.18 | $10.18 | 277,100 | — | — |
| 2021-12-14 | $10.07 | $10.07 | 151,500 | — | — |
| 2021-12-13 | $10.50 | $10.50 | 170,900 | — | — |
| 2021-12-10 | $10.18 | $10.18 | 131,500 | — | — |
| 2021-12-09 | $10.56 | $10.56 | 160,900 | — | — |
| 2021-12-08 | $11.49 | $11.49 | 150,900 | — | — |
| 2021-12-07 | $11.01 | $11.01 | 149,700 | — | — |
| 2021-12-06 | $10.24 | $10.24 | 302,100 | — | — |
| 2021-12-03 | $9.86 | $9.86 | 217,000 | — | — |
| 2021-12-02 | $10.56 | $10.56 | 188,100 | — | — |
| 2021-12-01 | $10.49 | $10.49 | 148,400 | — | — |
| 2021-11-30 | $10.55 | $10.55 | 141,800 | — | — |
| 2021-11-29 | $11.02 | $11.02 | 223,700 | — | — |
| 2021-11-26 | $11.01 | $11.01 | 102,000 | — | — |
| 2021-11-24 | $11.24 | $11.24 | 128,300 | — | — |
| 2021-11-23 | $10.75 | $10.75 | 158,500 | — | — |
| 2021-11-22 | $10.50 | $10.50 | 205,800 | — | — |
| 2021-11-19 | $11.05 | $11.05 | 123,000 | — | — |
| 2021-11-18 | $11.07 | $11.07 | 200,500 | — | — |
| 2021-11-17 | $12.34 | $12.34 | 155,100 | — | — |
| 2021-11-16 | $12.07 | $12.07 | 172,600 | — | — |
| 2021-11-15 | $11.33 | $11.33 | 255,500 | — | — |
| 2021-11-12 | $11.18 | $11.18 | 271,900 | — | — |
| 2021-11-11 | $12.96 | $12.96 | 239,200 | — | — |
| 2021-11-10 | $12.89 | $12.89 | 731,000 | — | — |
| 2021-11-09 | $14.23 | $14.23 | 447,200 | — | — |
| 2021-11-08 | $18.03 | $18.03 | 253,300 | — | — |
| 2021-11-05 | $16.88 | $16.88 | 86,300 | — | — |
| 2021-11-04 | $17.02 | $17.02 | 143,200 | — | — |
| 2021-11-03 | $17.27 | $17.27 | 177,600 | — | — |
| 2021-11-02 | $16.17 | $16.17 | 128,200 | — | — |
| 2021-11-01 | $15.55 | $15.55 | 134,900 | — | — |
| 2021-10-29 | $14.67 | $14.67 | 143,100 | — | — |
| 2021-10-28 | $14.30 | $14.30 | 135,000 | — | — |
| 2021-10-27 | $13.83 | $13.83 | 315,900 | — | — |
| 2021-10-26 | $12.91 | $12.91 | 187,800 | — | — |
| 2021-10-25 | $11.82 | $11.82 | 80,400 | — | — |
| 2021-10-22 | $11.65 | $11.65 | 124,500 | — | — |
| 2021-10-21 | $11.86 | $11.86 | 109,100 | — | — |
| 2021-10-20 | $11.19 | $11.19 | 112,100 | — | — |
| 2021-10-19 | $11.64 | $11.64 | 173,200 | — | — |
| 2021-10-18 | $10.91 | $10.91 | 114,700 | — | — |
| 2021-10-15 | $10.63 | $10.63 | 62,700 | — | — |
| 2021-10-14 | $10.59 | $10.59 | 68,300 | — | — |
| 2021-10-13 | $10.42 | $10.42 | 113,600 | — | — |
| 2021-10-12 | $10.01 | $10.01 | 99,800 | — | — |
| 2021-10-11 | $9.95 | $9.95 | 170,600 | — | — |
| 2021-10-08 | $10.03 | $10.03 | 140,400 | — | — |
| 2021-10-07 | $10.76 | $10.76 | 329,400 | — | — |
| 2021-10-06 | $11.54 | $11.54 | 101,600 | — | — |
| 2021-10-05 | $11.03 | $11.03 | 449,000 | — | — |
| 2021-10-04 | $10.88 | $10.88 | 458,000 | — | — |
| 2021-10-01 | $12.42 | $12.42 | 355,800 | — | — |
| 2021-09-30 | $11.63 | $11.63 | 207,000 | — | — |
| 2021-09-29 | $11.48 | $11.48 | 253,600 | — | — |
| 2021-09-28 | $10.88 | $10.88 | 383,800 | — | — |
| 2021-09-27 | $11.68 | $11.68 | 285,900 | — | — |
| 2021-09-24 | $11.31 | $11.31 | 229,200 | — | — |
| 2021-09-23 | $11.46 | $11.46 | 168,300 | — | — |
| 2021-09-22 | $11.12 | $11.12 | 299,800 | — | — |
| 2021-09-21 | $10.37 | $10.37 | 345,400 | — | — |
| 2021-09-20 | $10.97 | $10.97 | 521,400 | — | — |
| 2021-09-17 | $11.97 | $11.97 | 1,929,800 | — | — |
| 2021-09-16 | $12.64 | $12.64 | 392,700 | — | — |
| 2021-09-15 | $13.97 | $13.97 | 322,200 | — | — |
| 2021-09-14 | $14.22 | $14.22 | 276,200 | — | — |
| 2021-09-13 | $14.22 | $14.22 | 176,600 | — | — |
| 2021-09-10 | $14.04 | $14.04 | 231,000 | — | — |
| 2021-09-09 | $14.30 | $14.30 | 348,200 | — | — |
| 2021-09-08 | $14.28 | $14.28 | 645,500 | — | — |
| 2021-09-07 | $17.25 | $17.25 | 476,300 | — | — |
| 2021-09-03 | $20.08 | $20.08 | 114,400 | — | — |
| 2021-09-02 | $19.41 | $19.41 | 95,300 | — | — |
| 2021-09-01 | $18.88 | $18.88 | 223,900 | — | — |
| 2021-08-31 | $18.78 | $18.78 | 212,100 | — | — |
| 2021-08-30 | $18.21 | $18.21 | 407,900 | — | — |
| 2021-08-27 | $19.80 | $19.80 | 166,900 | — | — |
| 2021-08-26 | $21.57 | $21.57 | 256,600 | — | — |
| 2021-08-25 | $19.85 | $19.85 | 221,100 | — | — |
| 2021-08-24 | $22.62 | $22.62 | 166,500 | — | — |
| 2021-08-23 | $22.39 | $22.39 | 207,500 | — | — |
| 2021-08-20 | $22.52 | $22.52 | 219,400 | — | — |
| 2021-08-19 | $20.50 | $20.50 | 374,800 | — | — |
| 2021-08-18 | $20.52 | $20.52 | 263,700 | — | — |
| 2021-08-17 | $19.50 | $19.50 | 551,700 | — | — |
| 2021-08-16 | $21.09 | $21.09 | 696,900 | — | — |
| 2021-08-13 | $25.01 | $25.01 | 336,400 | — | — |
| 2021-08-12 | $23.85 | $23.85 | 242,100 | — | — |
| 2021-08-11 | $23.82 | $23.82 | 191,000 | — | — |
| 2021-08-10 | $26.57 | $26.57 | 224,800 | — | — |
| 2021-08-09 | $27.55 | $27.55 | 232,000 | — | — |
| 2021-08-06 | $26.85 | $26.85 | 185,200 | — | — |
| 2021-08-05 | $26.04 | $26.04 | 310,000 | — | — |
| 2021-08-04 | $25.20 | $25.20 | 509,900 | — | — |
| 2021-08-03 | $30.29 | $30.29 | 212,900 | — | — |
| 2021-08-02 | $29.29 | $29.29 | 306,600 | — | — |
| 2021-07-30 | $28.48 | $28.48 | 201,200 | — | — |
| 2021-07-29 | $28.54 | $28.54 | 378,100 | — | — |
| 2021-07-28 | $24.50 | $24.50 | 1,213,500 | — | — |
| 2021-07-27 | $23.20 | $23.20 | 584,300 | — | — |
| 2021-07-26 | $23.49 | $23.49 | 642,500 | — | — |
| 2021-07-23 | $22.89 | $22.89 | 664,300 | — | — |
| 2021-07-22 | $21.59 | $21.59 | 2,545,400 | — | — |