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
- 2021-08-05 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 | $9.03 | $9.03 | 1,282,300 | — | — |
| 2021-12-30 | $8.85 | $8.85 | 944,400 | — | — |
| 2021-12-29 | $8.81 | $8.81 | 1,107,300 | — | — |
| 2021-12-28 | $8.83 | $8.83 | 897,600 | — | — |
| 2021-12-27 | $8.84 | $8.84 | 772,900 | — | — |
| 2021-12-23 | $8.89 | $8.89 | 1,104,800 | — | — |
| 2021-12-22 | $8.93 | $8.93 | 1,608,300 | — | — |
| 2021-12-21 | $9.00 | $9.00 | 2,805,500 | — | — |
| 2021-12-20 | $8.70 | $8.70 | 2,576,400 | — | — |
| 2021-12-17 | $8.63 | $8.63 | 6,294,700 | — | — |
| 2021-12-16 | $8.89 | $8.89 | 1,394,800 | — | — |
| 2021-12-15 | $9.06 | $9.06 | 1,200,100 | — | — |
| 2021-12-14 | $9.07 | $9.07 | 750,200 | — | — |
| 2021-12-13 | $9.25 | $9.25 | 575,500 | — | — |
| 2021-12-10 | $9.41 | $9.41 | 1,110,200 | — | — |
| 2021-12-09 | $9.33 | $9.33 | 391,700 | — | — |
| 2021-12-08 | $9.50 | $9.50 | 414,800 | — | — |
| 2021-12-07 | $9.60 | $9.60 | 1,202,500 | — | — |
| 2021-12-06 | $9.65 | $9.65 | 1,524,600 | — | — |
| 2021-12-03 | $9.42 | $9.42 | 682,200 | — | — |
| 2021-12-02 | $9.32 | $9.32 | 417,300 | — | — |
| 2021-12-01 | $9.08 | $9.08 | 783,500 | — | — |
| 2021-11-30 | $9.35 | $9.35 | 822,100 | — | — |
| 2021-11-29 | $9.67 | $9.67 | 904,500 | — | — |
| 2021-11-26 | $9.61 | $9.61 | 470,400 | — | — |
| 2021-11-24 | $9.57 | $9.57 | 909,400 | — | — |
| 2021-11-23 | $9.50 | $9.50 | 673,200 | — | — |
| 2021-11-22 | $9.87 | $9.87 | 1,619,200 | — | — |
| 2021-11-19 | $9.60 | $9.60 | 639,800 | — | — |
| 2021-11-18 | $9.60 | $9.60 | 588,200 | — | — |
| 2021-11-17 | $9.68 | $9.68 | 620,800 | — | — |
| 2021-11-16 | $9.72 | $9.72 | 2,695,300 | — | — |
| 2021-11-15 | $9.58 | $9.58 | 656,800 | — | — |
| 2021-11-12 | $9.63 | $9.63 | 1,127,000 | — | — |
| 2021-11-11 | $9.74 | $9.74 | 596,900 | — | — |
| 2021-11-10 | $9.66 | $9.66 | 405,000 | — | — |
| 2021-11-09 | $9.64 | $9.64 | 449,000 | — | — |
| 2021-11-08 | $9.62 | $9.62 | 778,100 | — | — |
| 2021-11-05 | $9.65 | $9.65 | 1,268,400 | — | — |
| 2021-11-04 | $9.60 | $9.60 | 394,500 | — | — |
| 2021-11-03 | $9.70 | $9.70 | 387,700 | — | — |
| 2021-11-02 | $9.62 | $9.62 | 367,000 | — | — |
| 2021-11-01 | $9.70 | $9.70 | 1,279,200 | — | — |
| 2021-10-29 | $9.85 | $9.85 | 757,800 | — | — |
| 2021-10-28 | $9.86 | $9.86 | 1,197,000 | — | — |
| 2021-10-27 | $9.54 | $9.54 | 773,600 | — | — |
| 2021-10-26 | $9.34 | $9.34 | 1,083,100 | — | — |
| 2021-10-25 | $9.39 | $9.39 | 709,500 | — | — |
| 2021-10-22 | $9.95 | $9.95 | 679,200 | — | — |
| 2021-10-21 | $9.98 | $9.98 | 733,000 | — | — |
| 2021-10-20 | $9.99 | $9.99 | 585,400 | — | — |
| 2021-10-19 | $9.75 | $9.75 | 937,800 | — | — |
| 2021-10-18 | $9.71 | $9.71 | 798,800 | — | — |
| 2021-10-15 | $9.77 | $9.77 | 515,800 | — | — |
| 2021-10-14 | $9.90 | $9.90 | 794,400 | — | — |
| 2021-10-13 | $9.95 | $9.95 | 811,800 | — | — |
| 2021-10-12 | $10.18 | $10.18 | 609,900 | — | — |
| 2021-10-11 | $10.12 | $10.12 | 453,500 | — | — |
| 2021-10-08 | $9.94 | $9.94 | 482,100 | — | — |
| 2021-10-07 | $10.05 | $10.05 | 852,200 | — | — |
| 2021-10-06 | $10.19 | $10.19 | 1,069,800 | — | — |
| 2021-10-05 | $9.94 | $9.94 | 740,000 | — | — |
| 2021-10-04 | $9.77 | $9.77 | 1,276,200 | — | — |
| 2021-10-01 | $9.93 | $9.93 | 1,116,800 | — | — |
| 2021-09-30 | $9.96 | $9.96 | 1,599,400 | — | — |
| 2021-09-29 | $10.04 | $10.04 | 930,600 | — | — |
| 2021-09-28 | $9.95 | $9.95 | 620,300 | — | — |
| 2021-09-27 | $10.12 | $10.12 | 750,200 | — | — |
| 2021-09-24 | $9.99 | $9.99 | 1,996,300 | — | — |
| 2021-09-23 | $10.09 | $10.09 | 1,603,800 | — | — |
| 2021-09-22 | $10.45 | $10.45 | 563,200 | — | — |
| 2021-09-21 | $10.14 | $10.14 | 347,600 | — | — |
| 2021-09-20 | $10.27 | $10.27 | 1,982,400 | — | — |
| 2021-09-17 | $10.49 | $10.49 | 1,790,300 | — | — |
| 2021-09-16 | $10.35 | $10.35 | 1,243,700 | — | — |
| 2021-09-15 | $10.52 | $10.52 | 1,205,000 | — | — |
| 2021-09-14 | $10.50 | $10.50 | 812,700 | — | — |
| 2021-09-13 | $10.57 | $10.57 | 966,000 | — | — |
| 2021-09-10 | $10.47 | $10.47 | 972,800 | — | — |
| 2021-09-09 | $10.46 | $10.46 | 1,447,100 | — | — |
| 2021-09-08 | $10.74 | $10.74 | 413,700 | — | — |
| 2021-09-07 | $10.71 | $10.71 | 791,000 | — | — |
| 2021-09-03 | $11.17 | $11.17 | 878,300 | — | — |
| 2021-09-02 | $10.84 | $10.84 | 1,513,100 | — | — |
| 2021-09-01 | $10.77 | $10.77 | 1,466,200 | — | — |
| 2021-08-31 | $10.71 | $10.71 | 519,100 | — | — |
| 2021-08-30 | $10.83 | $10.83 | 950,600 | — | — |
| 2021-08-27 | $10.90 | $10.90 | 1,260,200 | — | — |
| 2021-08-26 | $11.17 | $11.17 | 1,653,400 | — | — |
| 2021-08-25 | $11.48 | $11.48 | 700,000 | — | — |
| 2021-08-24 | $11.67 | $11.67 | 989,200 | — | — |
| 2021-08-23 | $11.81 | $11.81 | 776,900 | — | — |
| 2021-08-20 | $11.88 | $11.88 | 252,700 | — | — |
| 2021-08-19 | $11.58 | $11.58 | 524,500 | — | — |
| 2021-08-18 | $11.25 | $11.25 | 424,100 | — | — |
| 2021-08-17 | $11.41 | $11.41 | 365,100 | — | — |
| 2021-08-16 | $11.75 | $11.75 | 468,800 | — | — |
| 2021-08-13 | $12.15 | $12.15 | 711,600 | — | — |
| 2021-08-12 | $12.02 | $12.02 | 783,200 | — | — |
| 2021-08-11 | $12.05 | $12.05 | 891,000 | — | — |
| 2021-08-10 | $11.52 | $11.52 | 408,000 | — | — |
| 2021-08-09 | $11.88 | $11.88 | 353,000 | — | — |
| 2021-08-06 | $11.49 | $11.49 | 407,200 | — | — |
| 2021-08-05 | $10.63 | $10.63 | 153,200 | — | — |