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
- 2021-11-04 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 | $13.25 | $13.25 | 422,900 | — | — |
| 2021-12-30 | $13.58 | $13.58 | 595,000 | — | — |
| 2021-12-29 | $13.34 | $13.34 | 1,393,600 | — | — |
| 2021-12-28 | $11.88 | $11.88 | 426,100 | — | — |
| 2021-12-27 | $10.86 | $10.86 | 249,900 | — | — |
| 2021-12-23 | $10.43 | $10.43 | 265,700 | — | — |
| 2021-12-22 | $10.56 | $10.56 | 245,600 | — | — |
| 2021-12-21 | $10.99 | $10.99 | 312,700 | — | — |
| 2021-12-20 | $10.80 | $10.80 | 448,600 | — | — |
| 2021-12-17 | $11.53 | $11.53 | 1,044,600 | — | — |
| 2021-12-16 | $11.21 | $11.21 | 246,300 | — | — |
| 2021-12-15 | $11.16 | $11.16 | 242,500 | — | — |
| 2021-12-14 | $11.08 | $11.08 | 669,500 | — | — |
| 2021-12-13 | $10.96 | $10.96 | 1,042,300 | — | — |
| 2021-12-10 | $11.87 | $11.87 | 1,563,400 | — | — |
| 2021-12-09 | $9.95 | $9.95 | 1,238,500 | — | — |
| 2021-12-08 | $9.10 | $9.10 | 898,200 | — | — |
| 2021-12-07 | $9.22 | $9.22 | 424,600 | — | — |
| 2021-12-06 | $8.82 | $8.82 | 268,700 | — | — |
| 2021-12-03 | $8.42 | $8.42 | 321,300 | — | — |
| 2021-12-02 | $8.87 | $8.87 | 399,700 | — | — |
| 2021-12-01 | $8.77 | $8.77 | 286,300 | — | — |
| 2021-11-30 | $9.69 | $9.69 | 381,800 | — | — |
| 2021-11-29 | $10.10 | $10.10 | 388,600 | — | — |
| 2021-11-26 | $10.18 | $10.18 | 82,900 | — | — |
| 2021-11-24 | $10.05 | $10.05 | 294,100 | — | — |
| 2021-11-23 | $10.37 | $10.37 | 250,200 | — | — |
| 2021-11-22 | $11.19 | $11.19 | 190,000 | — | — |
| 2021-11-19 | $11.56 | $11.56 | 179,200 | — | — |
| 2021-11-18 | $11.56 | $11.56 | 248,600 | — | — |
| 2021-11-17 | $12.37 | $12.37 | 253,200 | — | — |
| 2021-11-16 | $12.00 | $12.00 | 450,000 | — | — |
| 2021-11-15 | $11.50 | $11.50 | 273,400 | — | — |
| 2021-11-12 | $11.41 | $11.41 | 300,500 | — | — |
| 2021-11-11 | $11.30 | $11.30 | 595,600 | — | — |
| 2021-11-10 | $11.48 | $11.48 | 1,915,800 | — | — |
| 2021-11-09 | $12.22 | $12.22 | 475,700 | — | — |
| 2021-11-08 | $12.49 | $12.49 | 671,500 | — | — |
| 2021-11-05 | $12.21 | $12.21 | 1,330,700 | — | — |
| 2021-11-04 | $12.80 | $12.80 | 5,794,900 | — | — |