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
- 2021-04-30 to 2026-09-03
- 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 | $11.11 | $11.11 | 25,100 | — | — |
| 2021-12-30 | $10.65 | $10.65 | 9,300 | — | — |
| 2021-12-29 | $10.34 | $10.34 | 11,100 | — | — |
| 2021-12-28 | $10.19 | $10.19 | 16,500 | — | — |
| 2021-12-27 | $10.02 | $10.02 | 51,000 | — | — |
| 2021-12-23 | $9.58 | $9.58 | 26,900 | — | — |
| 2021-12-22 | $9.44 | $9.44 | 19,100 | — | — |
| 2021-12-21 | $9.15 | $9.15 | 6,200 | — | — |
| 2021-12-20 | $9.51 | $9.51 | 7,800 | — | — |
| 2021-12-17 | $9.12 | $9.12 | 6,500 | — | — |
| 2021-12-16 | $9.01 | $9.01 | 13,900 | — | — |
| 2021-12-15 | $8.98 | $8.98 | 37,100 | — | — |
| 2021-12-14 | $9.35 | $9.35 | 31,200 | — | — |
| 2021-12-13 | $9.79 | $9.79 | 21,000 | — | — |
| 2021-12-10 | $9.76 | $9.76 | 28,500 | — | — |
| 2021-12-09 | $11.92 | $11.92 | 16,200 | — | — |
| 2021-12-08 | $11.62 | $11.62 | 19,300 | — | — |
| 2021-12-07 | $11.60 | $11.60 | 32,000 | — | — |
| 2021-12-06 | $11.44 | $11.44 | 14,800 | — | — |
| 2021-12-03 | $11.45 | $11.45 | 22,500 | — | — |
| 2021-12-02 | $11.67 | $11.67 | 36,300 | — | — |
| 2021-12-01 | $12.33 | $12.33 | 28,200 | — | — |
| 2021-11-30 | $12.22 | $12.22 | 7,800 | — | — |
| 2021-11-29 | $12.38 | $12.38 | 11,000 | — | — |
| 2021-11-26 | $12.40 | $12.40 | 10,400 | — | — |
| 2021-11-24 | $13.20 | $13.20 | 6,800 | — | — |
| 2021-11-23 | $13.05 | $13.05 | 18,300 | — | — |
| 2021-11-22 | $12.41 | $12.41 | 8,400 | — | — |
| 2021-11-19 | $12.65 | $12.65 | 8,600 | — | — |
| 2021-11-18 | $12.76 | $12.76 | 8,000 | — | — |
| 2021-11-17 | $12.77 | $12.77 | 8,900 | — | — |
| 2021-11-16 | $12.61 | $12.61 | 18,600 | — | — |
| 2021-11-15 | $12.78 | $12.78 | 6,900 | — | — |
| 2021-11-12 | $12.69 | $12.69 | 45,500 | — | — |
| 2021-11-11 | $12.79 | $12.79 | 15,300 | — | — |
| 2021-11-10 | $12.61 | $12.61 | 17,300 | — | — |
| 2021-11-09 | $12.70 | $12.70 | 19,900 | — | — |
| 2021-11-08 | $13.74 | $13.74 | 21,600 | — | — |
| 2021-11-05 | $13.75 | $13.75 | 24,400 | — | — |
| 2021-11-04 | $14.00 | $14.00 | 8,200 | — | — |
| 2021-11-03 | $13.79 | $13.79 | 6,900 | — | — |
| 2021-11-02 | $13.85 | $13.85 | 1,100 | — | — |
| 2021-11-01 | $13.81 | $13.81 | 4,000 | — | — |
| 2021-10-29 | $13.80 | $13.80 | 22,800 | — | — |
| 2021-10-28 | $13.79 | $13.79 | 25,000 | — | — |
| 2021-10-27 | $13.75 | $13.75 | 18,300 | — | — |
| 2021-10-26 | $14.00 | $14.00 | 6,700 | — | — |
| 2021-10-25 | $14.16 | $14.16 | 2,300 | — | — |
| 2021-10-22 | $14.26 | $14.26 | 14,900 | — | — |
| 2021-10-21 | $14.75 | $14.75 | 1,100 | — | — |
| 2021-10-20 | $14.57 | $14.57 | 2,700 | — | — |
| 2021-10-19 | $14.46 | $14.46 | 6,000 | — | — |
| 2021-10-18 | $14.66 | $14.66 | 2,100 | — | — |
| 2021-10-15 | $14.64 | $14.64 | 800 | — | — |
| 2021-10-14 | $14.55 | $14.55 | 42,900 | — | — |
| 2021-10-13 | $14.94 | $14.94 | 3,000 | — | — |
| 2021-10-12 | $15.33 | $15.33 | 14,900 | — | — |
| 2021-10-11 | $14.38 | $14.38 | 8,300 | — | — |
| 2021-10-08 | $14.33 | $14.33 | 20,200 | — | — |
| 2021-10-07 | $14.88 | $14.88 | 1,400 | — | — |
| 2021-10-06 | $15.10 | $15.10 | 57,900 | — | — |
| 2021-10-05 | $15.02 | $15.02 | 23,100 | — | — |
| 2021-10-04 | $15.44 | $15.44 | 12,800 | — | — |
| 2021-10-01 | $15.55 | $15.55 | 27,900 | — | — |
| 2021-09-30 | $15.74 | $15.74 | 3,900 | — | — |
| 2021-09-29 | $15.60 | $15.60 | 39,400 | — | — |
| 2021-09-28 | $15.69 | $15.69 | 15,500 | — | — |
| 2021-09-27 | $15.63 | $15.63 | 11,700 | — | — |
| 2021-09-24 | $15.52 | $15.52 | 6,000 | — | — |
| 2021-09-23 | $15.90 | $15.90 | 8,000 | — | — |
| 2021-09-22 | $15.91 | $15.91 | 12,700 | — | — |
| 2021-09-21 | $15.54 | $15.54 | 14,300 | — | — |
| 2021-09-20 | $15.65 | $15.65 | 12,200 | — | — |
| 2021-09-17 | $16.00 | $16.00 | 82,300 | — | — |
| 2021-09-16 | $16.50 | $16.50 | 47,500 | — | — |
| 2021-09-15 | $16.11 | $16.11 | 21,900 | — | — |
| 2021-09-14 | $15.97 | $15.97 | 18,500 | — | — |
| 2021-09-13 | $15.51 | $15.50 | 13,800 | — | — |
| 2021-09-10 | $15.60 | $15.60 | 10,500 | — | — |
| 2021-09-09 | $15.34 | $15.34 | 12,100 | — | — |
| 2021-09-08 | $15.04 | $15.04 | 6,100 | — | — |
| 2021-09-07 | $14.93 | $14.93 | 18,500 | — | — |
| 2021-09-03 | $14.96 | $14.96 | 6,400 | — | — |
| 2021-09-02 | $14.54 | $14.54 | 4,800 | — | — |
| 2021-09-01 | $14.70 | $14.70 | 3,300 | — | — |
| 2021-08-31 | $15.13 | $15.13 | 5,400 | — | — |
| 2021-08-30 | $14.85 | $14.85 | 4,600 | — | — |
| 2021-08-27 | $15.39 | $15.39 | 2,700 | — | — |
| 2021-08-26 | $15.19 | $15.19 | 14,000 | — | — |
| 2021-08-25 | $14.44 | $14.44 | 14,000 | — | — |
| 2021-08-24 | $14.71 | $14.71 | 11,100 | — | — |
| 2021-08-23 | $14.92 | $14.92 | 42,700 | — | — |
| 2021-08-20 | $14.85 | $14.85 | 62,800 | — | — |
| 2021-08-19 | $14.00 | $14.00 | 32,400 | — | — |
| 2021-08-18 | $14.43 | $14.43 | 10,600 | — | — |
| 2021-08-17 | $14.40 | $14.40 | 1,800 | — | — |
| 2021-08-16 | $14.79 | $14.79 | 3,500 | — | — |
| 2021-08-13 | $14.55 | $14.55 | 13,700 | — | — |
| 2021-08-12 | $14.72 | $14.72 | 13,400 | — | — |
| 2021-08-11 | $14.77 | $14.77 | 21,500 | — | — |
| 2021-08-10 | $15.02 | $15.02 | 7,700 | — | — |
| 2021-08-09 | $15.58 | $15.58 | 17,000 | — | — |
| 2021-08-06 | $14.86 | $14.86 | 68,900 | — | — |
| 2021-08-05 | $15.00 | $15.00 | 9,200 | — | — |
| 2021-08-04 | $14.90 | $14.90 | 10,100 | — | — |
| 2021-08-03 | $15.07 | $15.07 | 15,600 | — | — |
| 2021-08-02 | $15.43 | $15.43 | 37,400 | — | — |
| 2021-07-30 | $14.56 | $14.56 | 1,500 | — | — |
| 2021-07-29 | $14.77 | $14.77 | 5,000 | — | — |
| 2021-07-28 | $14.50 | $14.50 | 4,100 | — | — |
| 2021-07-27 | $15.00 | $15.00 | 5,700 | — | — |
| 2021-07-26 | $15.00 | $15.00 | 10,900 | — | — |
| 2021-07-23 | $14.68 | $14.68 | 10,400 | — | — |
| 2021-07-22 | $14.76 | $14.76 | 3,900 | — | — |
| 2021-07-21 | $14.75 | $14.75 | 20,900 | — | — |
| 2021-07-20 | $14.88 | $14.88 | 31,600 | — | — |
| 2021-07-19 | $15.61 | $15.61 | 6,800 | — | — |
| 2021-07-16 | $16.00 | $16.00 | 100,700 | — | — |
| 2021-07-15 | $16.00 | $16.00 | 13,600 | — | — |
| 2021-07-14 | $15.95 | $15.95 | 7,900 | — | — |
| 2021-07-13 | $16.39 | $16.39 | 28,000 | — | — |
| 2021-07-12 | $15.57 | $15.57 | 19,900 | — | — |
| 2021-07-09 | $14.85 | $14.85 | 7,400 | — | — |
| 2021-07-08 | $14.52 | $14.52 | 22,700 | — | — |
| 2021-07-07 | $15.30 | $15.30 | 26,500 | — | — |
| 2021-07-06 | $15.18 | $15.18 | 9,700 | — | — |
| 2021-07-02 | $14.95 | $14.95 | 20,900 | — | — |
| 2021-07-01 | $15.61 | $15.61 | 21,000 | — | — |
| 2021-06-30 | $16.78 | $16.78 | 149,500 | — | — |
| 2021-06-29 | $14.33 | $14.33 | 48,000 | — | — |
| 2021-06-28 | $14.70 | $14.70 | 29,600 | — | — |
| 2021-06-25 | $15.19 | $15.19 | 12,800 | — | — |
| 2021-06-24 | $15.40 | $15.40 | 18,100 | — | — |
| 2021-06-23 | $15.96 | $15.96 | 13,900 | — | — |
| 2021-06-22 | $16.00 | $16.00 | 82,000 | — | — |
| 2021-06-21 | $14.71 | $14.71 | 28,400 | — | — |
| 2021-06-18 | $14.30 | $14.30 | 23,000 | — | — |
| 2021-06-17 | $13.95 | $13.95 | 18,700 | — | — |
| 2021-06-16 | $14.01 | $14.01 | 30,600 | — | — |
| 2021-06-15 | $14.49 | $14.49 | 20,300 | — | — |
| 2021-06-14 | $14.69 | $14.69 | 14,400 | — | — |
| 2021-06-11 | $15.44 | $15.44 | 11,400 | — | — |
| 2021-06-10 | $15.19 | $15.19 | 16,700 | — | — |
| 2021-06-09 | $15.45 | $15.45 | 8,400 | — | — |
| 2021-06-08 | $15.46 | $15.46 | 16,500 | — | — |
| 2021-06-07 | $15.47 | $15.47 | 60,400 | — | — |
| 2021-06-04 | $13.98 | $13.98 | 17,800 | — | — |
| 2021-06-03 | $13.90 | $13.90 | 22,500 | — | — |
| 2021-06-02 | $14.42 | $14.42 | 23,700 | — | — |
| 2021-06-01 | $14.80 | $14.80 | 61,200 | — | — |
| 2021-05-28 | $14.78 | $14.78 | 138,500 | — | — |
| 2021-05-27 | $14.06 | $14.06 | 87,600 | — | — |
| 2021-05-26 | $14.55 | $14.55 | 109,900 | — | — |
| 2021-05-25 | $14.16 | $14.16 | 97,000 | — | — |
| 2021-05-24 | $14.32 | $14.32 | 29,300 | — | — |
| 2021-05-21 | $14.58 | $14.58 | 28,500 | — | — |
| 2021-05-20 | $15.36 | $15.36 | 61,100 | — | — |
| 2021-05-19 | $16.17 | $16.17 | 92,300 | — | — |
| 2021-05-18 | $16.92 | $16.92 | 55,700 | — | — |
| 2021-05-17 | $17.00 | $17.00 | 71,400 | — | — |
| 2021-05-14 | $16.77 | $16.77 | 181,900 | — | — |
| 2021-05-13 | $15.75 | $15.75 | 291,500 | — | — |
| 2021-05-12 | $14.40 | $14.40 | 141,700 | — | — |
| 2021-05-11 | $13.57 | $13.57 | 201,200 | — | — |
| 2021-05-10 | $13.55 | $13.55 | 127,500 | — | — |
| 2021-05-07 | $13.53 | $13.53 | 212,700 | — | — |
| 2021-05-06 | $13.40 | $13.40 | 241,700 | — | — |
| 2021-05-05 | $13.03 | $13.03 | 314,300 | — | — |
| 2021-05-04 | $13.52 | $13.52 | 434,300 | — | — |
| 2021-05-03 | $14.25 | $14.25 | 407,900 | — | — |
| 2021-04-30 | $14.10 | $14.10 | 3,509,000 | — | — |