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
- 2021-07-16 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 | $7.34 | $7.34 | 1,602,600 | — | — |
| 2021-12-30 | $7.50 | $7.50 | 1,340,900 | — | — |
| 2021-12-29 | $7.25 | $7.25 | 893,500 | — | — |
| 2021-12-28 | $7.36 | $7.36 | 905,700 | — | — |
| 2021-12-27 | $7.72 | $7.72 | 1,698,500 | — | — |
| 2021-12-23 | $7.53 | $7.53 | 1,259,200 | — | — |
| 2021-12-22 | $7.38 | $7.38 | 1,729,000 | — | — |
| 2021-12-21 | $7.61 | $7.61 | 1,617,800 | — | — |
| 2021-12-20 | $7.46 | $7.46 | 3,334,900 | — | — |
| 2021-12-17 | $7.62 | $7.62 | 2,522,100 | — | — |
| 2021-12-16 | $7.29 | $7.29 | 1,827,300 | — | — |
| 2021-12-15 | $7.55 | $7.55 | 3,212,100 | — | — |
| 2021-12-14 | $7.61 | $7.61 | 1,793,900 | — | — |
| 2021-12-13 | $8.05 | $8.05 | 1,675,700 | — | — |
| 2021-12-10 | $8.21 | $8.21 | 1,218,600 | — | — |
| 2021-12-09 | $8.72 | $8.72 | 1,419,300 | — | — |
| 2021-12-08 | $9.27 | $9.27 | 1,484,500 | — | — |
| 2021-12-07 | $9.15 | $9.15 | 2,967,000 | — | — |
| 2021-12-06 | $9.35 | $9.35 | 1,696,400 | — | — |
| 2021-12-03 | $9.74 | $9.74 | 2,367,600 | — | — |
| 2021-12-02 | $10.51 | $10.51 | 1,107,600 | — | — |
| 2021-12-01 | $10.50 | $10.50 | 766,800 | — | — |
| 2021-11-30 | $11.44 | $11.44 | 526,600 | — | — |
| 2021-11-29 | $11.03 | $11.03 | 705,900 | — | — |
| 2021-11-26 | $10.90 | $10.90 | 312,700 | — | — |
| 2021-11-24 | $11.05 | $11.05 | 477,500 | — | — |
| 2021-11-23 | $10.60 | $10.60 | 783,700 | — | — |
| 2021-11-22 | $10.90 | $10.90 | 2,536,100 | — | — |
| 2021-11-19 | $11.66 | $11.66 | 548,000 | — | — |
| 2021-11-18 | $12.01 | $12.01 | 661,500 | — | — |
| 2021-11-17 | $12.39 | $12.39 | 433,800 | — | — |
| 2021-11-16 | $12.05 | $12.05 | 1,605,000 | — | — |
| 2021-11-15 | $12.98 | $12.98 | 776,800 | — | — |
| 2021-11-12 | $12.76 | $12.76 | 940,000 | — | — |
| 2021-11-11 | $12.96 | $12.96 | 3,311,600 | — | — |
| 2021-11-10 | $15.45 | $15.45 | 1,034,300 | — | — |
| 2021-11-09 | $15.55 | $15.55 | 422,400 | — | — |
| 2021-11-08 | $15.67 | $15.67 | 640,000 | — | — |
| 2021-11-05 | $15.53 | $15.53 | 580,000 | — | — |
| 2021-11-04 | $15.50 | $15.50 | 603,000 | — | — |
| 2021-11-03 | $14.77 | $14.77 | 500,200 | — | — |
| 2021-11-02 | $14.51 | $14.51 | 783,100 | — | — |
| 2021-11-01 | $14.20 | $14.20 | 1,758,200 | — | — |
| 2021-10-29 | $14.50 | $14.50 | 1,252,000 | — | — |
| 2021-10-28 | $13.87 | $13.87 | 204,100 | — | — |
| 2021-10-27 | $13.80 | $13.80 | 261,300 | — | — |
| 2021-10-26 | $14.04 | $14.04 | 326,300 | — | — |
| 2021-10-25 | $13.95 | $13.95 | 444,700 | — | — |
| 2021-10-22 | $14.09 | $14.09 | 238,100 | — | — |
| 2021-10-21 | $14.31 | $14.31 | 351,500 | — | — |
| 2021-10-20 | $13.89 | $13.89 | 319,700 | — | — |
| 2021-10-19 | $14.01 | $14.01 | 694,100 | — | — |
| 2021-10-18 | $13.12 | $13.12 | 589,100 | — | — |
| 2021-10-15 | $13.00 | $13.00 | 552,300 | — | — |
| 2021-10-14 | $13.53 | $13.53 | 448,800 | — | — |
| 2021-10-13 | $13.56 | $13.56 | 240,700 | — | — |
| 2021-10-12 | $13.57 | $13.57 | 237,800 | — | — |
| 2021-10-11 | $13.83 | $13.83 | 450,700 | — | — |
| 2021-10-08 | $13.25 | $13.25 | 332,400 | — | — |
| 2021-10-07 | $13.52 | $13.52 | 300,300 | — | — |
| 2021-10-06 | $13.10 | $13.10 | 343,300 | — | — |
| 2021-10-05 | $13.38 | $13.38 | 392,400 | — | — |
| 2021-10-04 | $13.11 | $13.11 | 485,200 | — | — |
| 2021-10-01 | $13.81 | $13.81 | 535,200 | — | — |
| 2021-09-30 | $13.48 | $13.48 | 776,800 | — | — |
| 2021-09-29 | $14.10 | $14.10 | 554,500 | — | — |
| 2021-09-28 | $13.80 | $13.80 | 565,100 | — | — |
| 2021-09-27 | $14.49 | $14.49 | 436,300 | — | — |
| 2021-09-24 | $14.47 | $14.47 | 372,900 | — | — |
| 2021-09-23 | $14.64 | $14.64 | 839,200 | — | — |
| 2021-09-22 | $15.24 | $15.24 | 670,200 | — | — |
| 2021-09-21 | $15.16 | $15.16 | 585,700 | — | — |
| 2021-09-20 | $15.19 | $15.19 | 663,200 | — | — |
| 2021-09-17 | $16.10 | $16.10 | 1,276,700 | — | — |
| 2021-09-16 | $16.11 | $16.11 | 411,100 | — | — |
| 2021-09-15 | $15.95 | $15.95 | 508,500 | — | — |
| 2021-09-14 | $16.29 | $16.29 | 449,200 | — | — |
| 2021-09-13 | $16.28 | $16.28 | 468,300 | — | — |
| 2021-09-10 | $16.40 | $16.40 | 565,700 | — | — |
| 2021-09-09 | $16.70 | $16.70 | 721,600 | — | — |
| 2021-09-08 | $15.88 | $15.88 | 752,500 | — | — |
| 2021-09-07 | $16.11 | $16.11 | 812,900 | — | — |
| 2021-09-03 | $17.46 | $17.46 | 701,700 | — | — |
| 2021-09-02 | $16.97 | $16.97 | 1,033,900 | — | — |
| 2021-09-01 | $17.13 | $17.13 | 1,010,000 | — | — |
| 2021-08-31 | $16.19 | $16.19 | 318,300 | — | — |
| 2021-08-30 | $16.16 | $16.16 | 254,900 | — | — |
| 2021-08-27 | $15.92 | $15.92 | 442,900 | — | — |
| 2021-08-26 | $16.36 | $16.36 | 727,100 | — | — |
| 2021-08-25 | $15.92 | $15.92 | 920,700 | — | — |
| 2021-08-24 | $16.95 | $16.95 | 583,300 | — | — |
| 2021-08-23 | $17.43 | $17.43 | 964,100 | — | — |
| 2021-08-20 | $18.05 | $18.05 | 2,163,300 | — | — |
| 2021-08-19 | $19.78 | $19.78 | 965,400 | — | — |
| 2021-08-18 | $19.50 | $19.50 | 848,100 | — | — |
| 2021-08-17 | $18.73 | $18.73 | 501,000 | — | — |
| 2021-08-16 | $18.43 | $18.43 | 305,500 | — | — |
| 2021-08-13 | $18.00 | $18.00 | 744,000 | — | — |
| 2021-08-12 | $18.32 | $18.32 | 438,300 | — | — |
| 2021-08-11 | $18.23 | $18.23 | 530,200 | — | — |
| 2021-08-10 | $18.09 | $18.09 | 1,024,300 | — | — |
| 2021-08-09 | $19.50 | $19.50 | 891,300 | — | — |
| 2021-08-06 | $18.45 | $18.45 | 233,600 | — | — |
| 2021-08-05 | $18.00 | $18.00 | 451,700 | — | — |
| 2021-08-04 | $18.08 | $18.08 | 677,600 | — | — |
| 2021-08-03 | $17.90 | $17.90 | 168,900 | — | — |
| 2021-08-02 | $18.00 | $18.00 | 231,000 | — | — |
| 2021-07-30 | $18.06 | $18.06 | 403,700 | — | — |
| 2021-07-29 | $18.07 | $18.07 | 319,800 | — | — |
| 2021-07-28 | $17.80 | $17.80 | 485,100 | — | — |
| 2021-07-27 | $17.00 | $17.00 | 489,700 | — | — |
| 2021-07-26 | $17.60 | $17.60 | 728,100 | — | — |
| 2021-07-23 | $17.48 | $17.48 | 745,800 | — | — |
| 2021-07-22 | $17.26 | $17.26 | 1,251,200 | — | — |
| 2021-07-21 | $17.54 | $17.54 | 1,572,100 | — | — |
| 2021-07-20 | $17.50 | $17.50 | 1,279,600 | — | — |
| 2021-07-19 | $17.93 | $17.93 | 4,593,500 | — | — |
| 2021-07-16 | $20.90 | $20.90 | 10,160,400 | — | — |