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
- 2021-06-18 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 | $7.63 | $7.63 | 1,230,400 | — | — |
| 2021-12-30 | $7.35 | $7.35 | 969,600 | — | — |
| 2021-12-29 | $7.49 | $7.49 | 685,900 | — | — |
| 2021-12-28 | $7.33 | $7.33 | 770,200 | — | — |
| 2021-12-27 | $7.99 | $7.99 | 1,201,000 | — | — |
| 2021-12-23 | $7.72 | $7.72 | 1,665,600 | — | — |
| 2021-12-22 | $7.83 | $7.83 | 950,200 | — | — |
| 2021-12-21 | $8.34 | $8.34 | 1,224,800 | — | — |
| 2021-12-20 | $8.03 | $8.03 | 1,267,200 | — | — |
| 2021-12-17 | $7.99 | $7.99 | 3,616,800 | — | — |
| 2021-12-16 | $7.58 | $7.58 | 3,855,800 | — | — |
| 2021-12-15 | $6.82 | $6.82 | 7,789,300 | — | — |
| 2021-12-14 | $10.02 | $10.02 | 662,500 | — | — |
| 2021-12-13 | $11.02 | $11.02 | 296,100 | — | — |
| 2021-12-10 | $10.83 | $10.83 | 333,000 | — | — |
| 2021-12-09 | $10.80 | $10.80 | 306,800 | — | — |
| 2021-12-08 | $11.38 | $11.38 | 268,400 | — | — |
| 2021-12-07 | $11.18 | $11.18 | 444,500 | — | — |
| 2021-12-06 | $10.58 | $10.58 | 410,200 | — | — |
| 2021-12-03 | $10.58 | $10.58 | 586,000 | — | — |
| 2021-12-02 | $11.14 | $11.14 | 473,200 | — | — |
| 2021-12-01 | $10.92 | $10.92 | 254,000 | — | — |
| 2021-11-30 | $10.98 | $10.98 | 484,100 | — | — |
| 2021-11-29 | $10.99 | $10.99 | 576,700 | — | — |
| 2021-11-26 | $11.19 | $11.19 | 338,700 | — | — |
| 2021-11-24 | $11.31 | $11.31 | 792,100 | — | — |
| 2021-11-23 | $10.85 | $10.85 | 1,851,200 | — | — |
| 2021-11-22 | $11.17 | $11.17 | 719,000 | — | — |
| 2021-11-19 | $11.65 | $11.65 | 390,900 | — | — |
| 2021-11-18 | $11.26 | $11.26 | 967,400 | — | — |
| 2021-11-17 | $12.20 | $12.20 | 814,800 | — | — |
| 2021-11-16 | $12.28 | $12.28 | 703,100 | — | — |
| 2021-11-15 | $12.85 | $12.85 | 1,552,600 | — | — |
| 2021-11-12 | $14.92 | $14.92 | 427,700 | — | — |
| 2021-11-11 | $14.57 | $14.57 | 413,800 | — | — |
| 2021-11-10 | $14.85 | $14.85 | 381,900 | — | — |
| 2021-11-09 | $15.37 | $15.37 | 1,550,600 | — | — |
| 2021-11-08 | $16.70 | $16.70 | 364,700 | — | — |
| 2021-11-05 | $17.18 | $17.18 | 424,700 | — | — |
| 2021-11-04 | $17.80 | $17.80 | 419,500 | — | — |
| 2021-11-03 | $17.25 | $17.25 | 1,072,100 | — | — |
| 2021-11-02 | $17.00 | $17.00 | 769,600 | — | — |
| 2021-11-01 | $15.52 | $15.52 | 853,500 | — | — |
| 2021-10-29 | $14.59 | $14.59 | 293,700 | — | — |
| 2021-10-28 | $14.18 | $14.18 | 228,200 | — | — |
| 2021-10-27 | $14.32 | $14.32 | 294,400 | — | — |
| 2021-10-26 | $13.74 | $13.74 | 542,600 | — | — |
| 2021-10-25 | $14.12 | $14.12 | 554,500 | — | — |
| 2021-10-22 | $15.25 | $15.25 | 356,300 | — | — |
| 2021-10-21 | $15.17 | $15.17 | 255,500 | — | — |
| 2021-10-20 | $14.64 | $14.64 | 164,400 | — | — |
| 2021-10-19 | $14.66 | $14.66 | 347,600 | — | — |
| 2021-10-18 | $13.99 | $13.99 | 622,300 | — | — |
| 2021-10-15 | $13.50 | $13.50 | 174,400 | — | — |
| 2021-10-14 | $12.97 | $12.97 | 144,100 | — | — |
| 2021-10-13 | $12.76 | $12.76 | 177,000 | — | — |
| 2021-10-12 | $12.43 | $12.43 | 141,700 | — | — |
| 2021-10-11 | $12.58 | $12.58 | 220,300 | — | — |
| 2021-10-08 | $12.55 | $12.55 | 361,200 | — | — |
| 2021-10-07 | $13.17 | $13.17 | 247,200 | — | — |
| 2021-10-06 | $13.00 | $13.00 | 179,900 | — | — |
| 2021-10-05 | $13.49 | $13.49 | 440,200 | — | — |
| 2021-10-04 | $13.28 | $13.28 | 295,900 | — | — |
| 2021-10-01 | $13.86 | $13.86 | 481,700 | — | — |
| 2021-09-30 | $14.79 | $14.79 | 147,800 | — | — |
| 2021-09-29 | $14.79 | $14.79 | 266,700 | — | — |
| 2021-09-28 | $15.53 | $15.53 | 250,800 | — | — |
| 2021-09-27 | $15.68 | $15.68 | 230,500 | — | — |
| 2021-09-24 | $16.00 | $16.00 | 235,600 | — | — |
| 2021-09-23 | $16.28 | $16.28 | 263,900 | — | — |
| 2021-09-22 | $16.35 | $16.35 | 277,700 | — | — |
| 2021-09-21 | $16.05 | $16.05 | 233,500 | — | — |
| 2021-09-20 | $15.65 | $15.65 | 365,200 | — | — |
| 2021-09-17 | $16.42 | $16.42 | 557,200 | — | — |
| 2021-09-16 | $15.23 | $15.23 | 250,300 | — | — |
| 2021-09-15 | $15.19 | $15.19 | 282,900 | — | — |
| 2021-09-14 | $15.61 | $15.61 | 248,700 | — | — |
| 2021-09-13 | $15.63 | $15.63 | 213,400 | — | — |
| 2021-09-10 | $16.46 | $16.46 | 289,700 | — | — |
| 2021-09-09 | $16.97 | $16.97 | 203,200 | — | — |
| 2021-09-08 | $17.82 | $17.82 | 291,600 | — | — |
| 2021-09-07 | $17.84 | $17.84 | 381,100 | — | — |
| 2021-09-03 | $17.16 | $17.16 | 190,500 | — | — |
| 2021-09-02 | $17.25 | $17.25 | 295,900 | — | — |
| 2021-09-01 | $16.83 | $16.83 | 238,700 | — | — |
| 2021-08-31 | $16.38 | $16.38 | 138,400 | — | — |
| 2021-08-30 | $15.93 | $15.93 | 195,600 | — | — |
| 2021-08-27 | $16.60 | $16.60 | 155,100 | — | — |
| 2021-08-26 | $16.40 | $16.40 | 136,600 | — | — |
| 2021-08-25 | $16.48 | $16.48 | 156,600 | — | — |
| 2021-08-24 | $16.19 | $16.19 | 240,900 | — | — |
| 2021-08-23 | $16.06 | $16.06 | 688,800 | — | — |
| 2021-08-20 | $14.84 | $14.84 | 149,200 | — | — |
| 2021-08-19 | $14.57 | $14.57 | 139,800 | — | — |
| 2021-08-18 | $15.70 | $15.70 | 250,800 | — | — |
| 2021-08-17 | $15.39 | $15.39 | 426,000 | — | — |
| 2021-08-16 | $14.75 | $14.75 | 1,210,600 | — | — |
| 2021-08-13 | $13.62 | $13.62 | 355,400 | — | — |
| 2021-08-12 | $14.10 | $14.10 | 338,200 | — | — |
| 2021-08-11 | $13.95 | $13.95 | 315,600 | — | — |
| 2021-08-10 | $14.55 | $14.55 | 197,000 | — | — |
| 2021-08-09 | $14.30 | $14.30 | 279,600 | — | — |
| 2021-08-06 | $14.38 | $14.38 | 373,000 | — | — |
| 2021-08-05 | $14.70 | $14.70 | 377,700 | — | — |
| 2021-08-04 | $14.62 | $14.62 | 256,500 | — | — |
| 2021-08-03 | $14.97 | $14.97 | 162,700 | — | — |
| 2021-08-02 | $15.64 | $15.64 | 344,300 | — | — |
| 2021-07-30 | $15.50 | $15.50 | 605,800 | — | — |
| 2021-07-29 | $16.06 | $16.06 | 257,200 | — | — |
| 2021-07-28 | $16.23 | $16.23 | 273,000 | — | — |
| 2021-07-27 | $16.29 | $16.29 | 418,700 | — | — |
| 2021-07-26 | $16.25 | $16.25 | 570,900 | — | — |
| 2021-07-23 | $17.38 | $17.38 | 84,500 | — | — |
| 2021-07-22 | $17.26 | $17.26 | 142,400 | — | — |
| 2021-07-21 | $16.99 | $16.99 | 283,500 | — | — |
| 2021-07-20 | $17.59 | $17.59 | 159,500 | — | — |
| 2021-07-19 | $17.01 | $17.01 | 336,600 | — | — |
| 2021-07-16 | $17.38 | $17.38 | 228,900 | — | — |
| 2021-07-15 | $18.09 | $18.09 | 367,600 | — | — |
| 2021-07-14 | $17.81 | $17.81 | 508,900 | — | — |
| 2021-07-13 | $18.77 | $18.77 | 1,299,300 | — | — |
| 2021-07-12 | $19.00 | $19.00 | 206,500 | — | — |
| 2021-07-09 | $18.58 | $18.58 | 446,000 | — | — |
| 2021-07-08 | $19.48 | $19.48 | 820,300 | — | — |
| 2021-07-07 | $17.50 | $17.50 | 230,400 | — | — |
| 2021-07-06 | $17.86 | $17.86 | 237,900 | — | — |
| 2021-07-02 | $18.03 | $18.03 | 293,800 | — | — |
| 2021-07-01 | $17.81 | $17.81 | 387,100 | — | — |
| 2021-06-30 | $18.50 | $18.50 | 247,400 | — | — |
| 2021-06-29 | $17.94 | $17.94 | 607,700 | — | — |
| 2021-06-28 | $18.33 | $18.33 | 698,900 | — | — |
| 2021-06-25 | $16.94 | $16.94 | 745,200 | — | — |
| 2021-06-24 | $18.00 | $18.00 | 422,600 | — | — |
| 2021-06-23 | $18.38 | $18.38 | 544,900 | — | — |
| 2021-06-22 | $18.82 | $18.82 | 985,000 | — | — |
| 2021-06-21 | $19.89 | $19.89 | 2,153,300 | — | — |
| 2021-06-18 | $19.45 | $19.45 | 8,810,500 | — | — |