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
- 2021-05-10 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 | $11.26 | $11.26 | 503,900 | — | — |
| 2021-12-30 | $11.41 | $11.41 | 902,600 | — | — |
| 2021-12-29 | $11.33 | $11.33 | 1,205,200 | — | — |
| 2021-12-28 | $11.64 | $11.64 | 705,700 | — | — |
| 2021-12-27 | $12.13 | $12.13 | 687,100 | — | — |
| 2021-12-23 | $11.83 | $11.83 | 973,600 | — | — |
| 2021-12-22 | $11.69 | $11.69 | 944,700 | — | — |
| 2021-12-21 | $12.50 | $12.50 | 2,261,100 | — | — |
| 2021-12-20 | $12.38 | $12.38 | 2,470,500 | — | — |
| 2021-12-17 | $12.83 | $12.83 | 20,666,000 | — | — |
| 2021-12-16 | $12.30 | $12.30 | 4,241,900 | — | — |
| 2021-12-15 | $13.22 | $13.22 | 4,392,400 | — | — |
| 2021-12-14 | $12.06 | $12.06 | 1,746,600 | — | — |
| 2021-12-13 | $13.10 | $13.10 | 2,202,200 | — | — |
| 2021-12-10 | $13.27 | $13.27 | 3,470,000 | — | — |
| 2021-12-09 | $12.67 | $12.67 | 2,984,200 | — | — |
| 2021-12-08 | $12.01 | $12.01 | 2,243,400 | — | — |
| 2021-12-07 | $11.85 | $11.85 | 3,947,200 | — | — |
| 2021-12-06 | $11.03 | $11.03 | 4,132,300 | — | — |
| 2021-12-03 | $10.27 | $10.27 | 4,869,700 | — | — |
| 2021-12-02 | $12.50 | $12.50 | 2,112,500 | — | — |
| 2021-12-01 | $12.27 | $12.27 | 2,189,100 | — | — |
| 2021-11-30 | $13.12 | $13.12 | 2,199,700 | — | — |
| 2021-11-29 | $12.75 | $12.75 | 4,317,900 | — | — |
| 2021-11-26 | $11.80 | $11.80 | 1,259,900 | — | — |
| 2021-11-24 | $12.01 | $12.01 | 3,732,200 | — | — |
| 2021-11-23 | $12.15 | $12.15 | 6,711,500 | — | — |
| 2021-11-22 | $14.95 | $14.95 | 10,730,700 | — | — |
| 2021-11-19 | $17.11 | $17.11 | 36,790,300 | — | — |
| 2021-11-18 | $11.30 | $11.30 | 5,729,600 | — | — |
| 2021-11-17 | $10.44 | $10.44 | 2,849,500 | — | — |
| 2021-11-16 | $9.84 | $9.84 | 1,378,300 | — | — |
| 2021-11-15 | $9.78 | $9.78 | 1,250,900 | — | — |
| 2021-11-12 | $10.00 | $10.00 | 1,215,900 | — | — |
| 2021-11-11 | $10.00 | $10.00 | 1,135,700 | — | — |
| 2021-11-10 | $9.80 | $9.80 | 1,532,300 | — | — |
| 2021-11-09 | $10.08 | $10.08 | 2,527,400 | — | — |
| 2021-11-08 | $10.13 | $10.13 | 2,647,200 | — | — |
| 2021-11-05 | $9.99 | $9.99 | 1,963,200 | — | — |
| 2021-11-04 | $9.60 | $9.60 | 3,517,400 | — | — |
| 2021-11-03 | $9.91 | $9.91 | 1,298,900 | — | — |
| 2021-11-02 | $9.94 | $9.94 | 1,766,000 | — | — |
| 2021-11-01 | $9.99 | $9.99 | 2,503,900 | — | — |
| 2021-10-29 | $10.05 | $10.05 | 1,077,900 | — | — |
| 2021-10-28 | $9.98 | $9.98 | 731,600 | — | — |
| 2021-10-27 | $9.98 | $9.98 | 1,492,800 | — | — |
| 2021-10-26 | $9.99 | $9.99 | 7,744,200 | — | — |
| 2021-10-25 | $9.99 | $9.99 | 8,497,300 | — | — |
| 2021-10-22 | $9.97 | $9.97 | 730,200 | — | — |
| 2021-10-21 | $9.98 | $9.98 | 2,346,900 | — | — |
| 2021-10-20 | $9.97 | $9.97 | 364,200 | — | — |
| 2021-10-19 | $9.97 | $9.97 | 2,042,900 | — | — |
| 2021-10-18 | $9.97 | $9.97 | 2,246,200 | — | — |
| 2021-10-15 | $9.97 | $9.97 | 2,001,200 | — | — |
| 2021-10-14 | $9.98 | $9.98 | 761,700 | — | — |
| 2021-10-13 | $9.98 | $9.98 | 3,172,100 | — | — |
| 2021-10-12 | $9.97 | $9.97 | 1,986,800 | — | — |
| 2021-10-11 | $9.94 | $9.94 | 77,700 | — | — |
| 2021-10-08 | $9.94 | $9.94 | 838,400 | — | — |
| 2021-10-07 | $9.94 | $9.94 | 532,900 | — | — |
| 2021-10-06 | $9.94 | $9.94 | 201,500 | — | — |
| 2021-10-05 | $9.96 | $9.96 | 110,300 | — | — |
| 2021-10-04 | $9.93 | $9.93 | 153,200 | — | — |
| 2021-10-01 | $9.95 | $9.95 | 214,900 | — | — |
| 2021-09-30 | $9.93 | $9.93 | 4,689,300 | — | — |
| 2021-09-29 | $9.92 | $9.92 | 234,100 | — | — |
| 2021-09-28 | $9.93 | $9.93 | 1,394,100 | — | — |
| 2021-09-27 | $9.94 | $9.94 | 488,400 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 173,400 | — | — |
| 2021-09-23 | $9.92 | $9.92 | 232,600 | — | — |
| 2021-09-22 | $9.92 | $9.92 | 670,000 | — | — |
| 2021-09-21 | $9.93 | $9.93 | 74,300 | — | — |
| 2021-09-20 | $9.94 | $9.94 | 578,000 | — | — |
| 2021-09-17 | $9.93 | $9.93 | 84,300 | — | — |
| 2021-09-16 | $9.92 | $9.92 | 46,000 | — | — |
| 2021-09-15 | $9.91 | $9.91 | 82,100 | — | — |
| 2021-09-14 | $9.90 | $9.90 | 61,900 | — | — |
| 2021-09-13 | $9.91 | $9.91 | 318,800 | — | — |
| 2021-09-10 | $9.91 | $9.91 | 1,375,900 | — | — |
| 2021-09-09 | $9.91 | $9.91 | 41,100 | — | — |
| 2021-09-08 | $9.89 | $9.89 | 25,000 | — | — |
| 2021-09-07 | $9.90 | $9.90 | 120,900 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 573,400 | — | — |
| 2021-09-02 | $9.90 | $9.90 | 78,500 | — | — |
| 2021-09-01 | $9.89 | $9.89 | 176,700 | — | — |
| 2021-08-31 | $9.85 | $9.85 | 647,300 | — | — |
| 2021-08-30 | $9.86 | $9.86 | 132,100 | — | — |
| 2021-08-27 | $9.89 | $9.89 | 392,600 | — | — |
| 2021-08-26 | $9.86 | $9.86 | 956,900 | — | — |
| 2021-08-25 | $9.86 | $9.86 | 1,233,500 | — | — |
| 2021-08-24 | $9.85 | $9.85 | 182,300 | — | — |
| 2021-08-23 | $9.85 | $9.85 | 280,700 | — | — |
| 2021-08-20 | $9.84 | $9.84 | 1,160,200 | — | — |
| 2021-08-19 | $9.85 | $9.85 | 211,100 | — | — |
| 2021-08-18 | $9.85 | $9.85 | 213,200 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 303,500 | — | — |
| 2021-08-16 | $9.83 | $9.83 | 299,700 | — | — |
| 2021-08-13 | $9.84 | $9.84 | 1,170,800 | — | — |
| 2021-08-12 | $9.84 | $9.84 | 197,800 | — | — |
| 2021-08-11 | $9.84 | $9.84 | 276,100 | — | — |
| 2021-08-10 | $9.83 | $9.83 | 206,200 | — | — |
| 2021-08-09 | $9.84 | $9.84 | 520,900 | — | — |
| 2021-08-06 | $9.83 | $9.83 | 187,700 | — | — |
| 2021-08-05 | $9.84 | $9.84 | 273,700 | — | — |
| 2021-08-04 | $9.84 | $9.84 | 165,700 | — | — |
| 2021-08-03 | $9.83 | $9.83 | 256,200 | — | — |
| 2021-08-02 | $9.84 | $9.84 | 380,100 | — | — |
| 2021-07-30 | $9.91 | $9.91 | 400,100 | — | — |
| 2021-07-29 | $9.88 | $9.88 | 212,000 | — | — |
| 2021-07-28 | $9.91 | $9.91 | 229,100 | — | — |
| 2021-07-27 | $9.90 | $9.90 | 362,400 | — | — |
| 2021-07-26 | $9.93 | $9.93 | 647,700 | — | — |
| 2021-07-23 | $9.96 | $9.96 | 1,680,100 | — | — |
| 2021-07-22 | $9.94 | $9.94 | 1,166,300 | — | — |
| 2021-07-21 | $9.93 | $9.93 | 1,569,800 | — | — |
| 2021-07-20 | $9.96 | $9.96 | 871,400 | — | — |
| 2021-07-19 | $9.97 | $9.97 | 5,000,000 | — | — |
| 2021-07-16 | $9.98 | $9.98 | 5,248,100 | — | — |
| 2021-07-15 | $10.00 | $10.00 | 21,291,100 | — | — |
| 2021-07-14 | $9.85 | $9.85 | 47,000 | — | — |
| 2021-07-13 | $9.85 | $9.85 | 25,200 | — | — |
| 2021-07-12 | $9.85 | $9.85 | 35,100 | — | — |
| 2021-07-09 | $9.85 | $9.85 | 65,800 | — | — |
| 2021-07-08 | $9.86 | $9.86 | 285,700 | — | — |
| 2021-07-07 | $9.80 | $9.80 | 277,600 | — | — |
| 2021-07-06 | $9.81 | $9.81 | 109,800 | — | — |
| 2021-07-02 | $9.85 | $9.85 | 67,500 | — | — |
| 2021-07-01 | $9.89 | $9.89 | 42,200 | — | — |
| 2021-06-30 | $9.89 | $9.89 | 54,700 | — | — |
| 2021-06-29 | $9.89 | $9.89 | 80,600 | — | — |
| 2021-06-28 | $9.92 | $9.92 | 43,500 | — | — |
| 2021-06-25 | $9.93 | $9.93 | 70,900 | — | — |
| 2021-06-24 | $9.97 | $9.97 | 64,600 | — | — |
| 2021-06-23 | $10.00 | $10.00 | 159,100 | — | — |
| 2021-06-22 | $10.01 | $10.01 | 234,500 | — | — |
| 2021-06-21 | $9.97 | $9.97 | 77,400 | — | — |
| 2021-06-18 | $10.01 | $10.01 | 186,900 | — | — |
| 2021-06-17 | $10.01 | $10.01 | 227,800 | — | — |
| 2021-06-16 | $10.00 | $10.00 | 257,000 | — | — |
| 2021-06-15 | $10.00 | $10.00 | 255,700 | — | — |
| 2021-06-14 | $10.00 | $10.00 | 304,000 | — | — |
| 2021-06-11 | $9.97 | $9.97 | 75,600 | — | — |
| 2021-06-10 | $9.92 | $9.92 | 457,800 | — | — |
| 2021-06-09 | $9.90 | $9.90 | 860,200 | — | — |
| 2021-06-08 | $9.99 | $9.99 | 547,100 | — | — |
| 2021-06-07 | $9.97 | $9.97 | 1,400,200 | — | — |
| 2021-06-04 | $9.88 | $9.88 | 802,300 | — | — |
| 2021-06-03 | $9.81 | $9.81 | 2,718,400 | — | — |
| 2021-06-02 | $9.81 | $9.81 | 1,363,400 | — | — |
| 2021-06-01 | $9.79 | $9.79 | 22,500 | — | — |
| 2021-05-28 | $9.79 | $9.79 | 11,800 | — | — |
| 2021-05-27 | $9.80 | $9.80 | 40,700 | — | — |
| 2021-05-26 | $9.78 | $9.78 | 20,100 | — | — |
| 2021-05-25 | $9.83 | $9.83 | 5,500 | — | — |
| 2021-05-24 | $9.83 | $9.83 | 25,300 | — | — |
| 2021-05-21 | $9.83 | $9.83 | 51,400 | — | — |
| 2021-05-20 | $9.85 | $9.85 | 34,000 | — | — |
| 2021-05-19 | $9.83 | $9.83 | 390,700 | — | — |
| 2021-05-18 | $9.81 | $9.81 | 60,100 | — | — |
| 2021-05-17 | $9.85 | $9.85 | 249,600 | — | — |
| 2021-05-14 | $9.89 | $9.89 | 22,900 | — | — |
| 2021-05-13 | $9.90 | $9.90 | 18,300 | — | — |
| 2021-05-12 | $9.93 | $9.93 | 19,900 | — | — |
| 2021-05-11 | $9.91 | $9.91 | 600,300 | — | — |
| 2021-05-10 | $10.00 | $10.00 | 1,700 | — | — |