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
- 2021-07-01 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 | $9.86 | $9.86 | 108,700 | — | — |
| 2021-12-30 | $10.12 | $10.12 | 108,700 | — | — |
| 2021-12-29 | $9.86 | $9.86 | 125,500 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 189,100 | — | — |
| 2021-12-27 | $9.96 | $9.96 | 229,600 | — | — |
| 2021-12-23 | $10.47 | $10.47 | 169,700 | — | — |
| 2021-12-22 | $10.99 | $10.99 | 210,700 | — | — |
| 2021-12-21 | $10.96 | $10.96 | 434,500 | — | — |
| 2021-12-20 | $10.02 | $10.02 | 190,600 | — | — |
| 2021-12-17 | $10.21 | $10.21 | 362,000 | — | — |
| 2021-12-16 | $9.18 | $9.18 | 283,000 | — | — |
| 2021-12-15 | $9.40 | $9.40 | 269,900 | — | — |
| 2021-12-14 | $8.92 | $8.92 | 251,000 | — | — |
| 2021-12-13 | $8.96 | $8.96 | 372,700 | — | — |
| 2021-12-10 | $8.91 | $8.91 | 318,700 | — | — |
| 2021-12-09 | $9.44 | $9.44 | 424,500 | — | — |
| 2021-12-08 | $10.32 | $10.32 | 293,800 | — | — |
| 2021-12-07 | $10.73 | $10.73 | 423,300 | — | — |
| 2021-12-06 | $10.24 | $10.24 | 281,200 | — | — |
| 2021-12-03 | $9.89 | $9.89 | 606,000 | — | — |
| 2021-12-02 | $11.41 | $11.41 | 779,700 | — | — |
| 2021-12-01 | $12.39 | $12.39 | 312,000 | — | — |
| 2021-11-30 | $12.35 | $12.35 | 419,900 | — | — |
| 2021-11-29 | $13.02 | $13.02 | 315,800 | — | — |
| 2021-11-26 | $13.36 | $13.36 | 301,200 | — | — |
| 2021-11-24 | $13.48 | $13.48 | 400,400 | — | — |
| 2021-11-23 | $13.28 | $13.28 | 391,300 | — | — |
| 2021-11-22 | $14.30 | $14.30 | 715,000 | — | — |
| 2021-11-19 | $16.14 | $16.14 | 647,700 | — | — |
| 2021-11-18 | $15.01 | $15.01 | 786,600 | — | — |
| 2021-11-17 | $17.13 | $17.13 | 7,244,500 | — | — |
| 2021-11-16 | $16.94 | $16.94 | 1,426,000 | — | — |
| 2021-11-15 | $15.23 | $15.23 | 2,416,400 | — | — |
| 2021-11-12 | $13.93 | $13.93 | 301,700 | — | — |
| 2021-11-11 | $13.62 | $13.62 | 343,200 | — | — |
| 2021-11-10 | $14.33 | $14.33 | 733,600 | — | — |
| 2021-11-09 | $13.84 | $13.84 | 572,700 | — | — |
| 2021-11-08 | $14.00 | $14.00 | 634,400 | — | — |
| 2021-11-05 | $13.04 | $13.04 | 566,300 | — | — |
| 2021-11-04 | $12.54 | $12.54 | 443,600 | — | — |
| 2021-11-03 | $12.50 | $12.50 | 562,700 | — | — |
| 2021-11-02 | $12.88 | $12.88 | 4,441,100 | — | — |
| 2021-11-01 | $13.40 | $13.40 | 1,527,900 | — | — |
| 2021-10-29 | $12.80 | $12.80 | 3,962,000 | — | — |
| 2021-10-28 | $14.68 | $14.68 | 18,979,900 | — | — |
| 2021-10-27 | $9.71 | $9.71 | 247,500 | — | — |
| 2021-10-26 | $9.35 | $9.35 | 275,900 | — | — |
| 2021-10-25 | $10.25 | $10.25 | 553,700 | — | — |
| 2021-10-22 | $9.10 | $9.10 | 221,000 | — | — |
| 2021-10-21 | $9.73 | $9.73 | 251,600 | — | — |
| 2021-10-20 | $9.01 | $9.01 | 424,800 | — | — |
| 2021-10-19 | $8.64 | $8.64 | 322,100 | — | — |
| 2021-10-18 | $8.91 | $8.91 | 180,100 | — | — |
| 2021-10-15 | $9.38 | $9.38 | 412,000 | — | — |
| 2021-10-14 | $8.40 | $8.40 | 181,900 | — | — |
| 2021-10-13 | $8.45 | $8.45 | 182,800 | — | — |
| 2021-10-12 | $7.60 | $7.60 | 42,500 | — | — |
| 2021-10-11 | $7.57 | $7.57 | 50,600 | — | — |
| 2021-10-08 | $7.31 | $7.31 | 58,100 | — | — |
| 2021-10-07 | $7.25 | $7.25 | 42,400 | — | — |
| 2021-10-06 | $7.51 | $7.51 | 76,300 | — | — |
| 2021-10-05 | $7.52 | $7.52 | 241,900 | — | — |
| 2021-10-04 | $7.04 | $7.04 | 122,600 | — | — |
| 2021-10-01 | $7.57 | $7.57 | 160,000 | — | — |
| 2021-09-30 | $7.29 | $7.29 | 168,900 | — | — |
| 2021-09-29 | $7.00 | $7.00 | 518,400 | — | — |
| 2021-09-28 | $7.50 | $7.50 | 225,400 | — | — |
| 2021-09-27 | $8.32 | $8.32 | 60,700 | — | — |
| 2021-09-24 | $8.40 | $8.40 | 67,100 | — | — |
| 2021-09-23 | $8.09 | $8.09 | 94,700 | — | — |
| 2021-09-22 | $7.97 | $7.97 | 124,100 | — | — |
| 2021-09-21 | $7.68 | $7.68 | 311,600 | — | — |
| 2021-09-20 | $8.23 | $8.23 | 187,300 | — | — |
| 2021-09-17 | $8.83 | $8.83 | 114,800 | — | — |
| 2021-09-16 | $8.64 | $8.64 | 179,900 | — | — |
| 2021-09-15 | $8.44 | $8.44 | 72,700 | — | — |
| 2021-09-14 | $8.73 | $8.73 | 257,200 | — | — |
| 2021-09-13 | $9.49 | $9.49 | 88,800 | — | — |
| 2021-09-10 | $9.50 | $9.50 | 149,400 | — | — |
| 2021-09-09 | $8.73 | $8.73 | 120,200 | — | — |
| 2021-09-08 | $9.03 | $9.03 | 136,100 | — | — |
| 2021-09-07 | $9.28 | $9.28 | 160,200 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 114,800 | — | — |
| 2021-09-02 | $10.20 | $10.20 | 329,000 | — | — |
| 2021-09-01 | $10.79 | $10.79 | 301,700 | — | — |
| 2021-08-31 | $10.39 | $10.39 | 645,400 | — | — |
| 2021-08-30 | $10.25 | $10.25 | 993,700 | — | — |
| 2021-08-27 | $9.26 | $9.26 | 430,900 | — | — |
| 2021-08-26 | $8.31 | $8.31 | 498,000 | — | — |
| 2021-08-25 | $7.92 | $7.92 | 195,600 | — | — |
| 2021-08-24 | $7.97 | $7.97 | 65,800 | — | — |
| 2021-08-23 | $8.12 | $8.12 | 165,300 | — | — |
| 2021-08-20 | $8.25 | $8.25 | 111,500 | — | — |
| 2021-08-19 | $7.69 | $7.69 | 229,600 | — | — |
| 2021-08-18 | $8.13 | $8.13 | 99,000 | — | — |
| 2021-08-17 | $8.05 | $8.05 | 644,100 | — | — |
| 2021-08-16 | $8.35 | $8.35 | 165,800 | — | — |
| 2021-08-13 | $8.30 | $8.30 | 240,300 | — | — |
| 2021-08-12 | $8.87 | $8.87 | 209,100 | — | — |
| 2021-08-11 | $9.25 | $9.25 | 172,800 | — | — |
| 2021-08-10 | $9.10 | $9.10 | 384,900 | — | — |
| 2021-08-09 | $9.40 | $9.40 | 515,200 | — | — |
| 2021-08-06 | $9.12 | $9.12 | 195,800 | — | — |
| 2021-08-05 | $9.39 | $9.39 | 262,300 | — | — |
| 2021-08-04 | $9.61 | $9.61 | 1,396,800 | — | — |
| 2021-08-03 | $8.65 | $8.65 | 223,300 | — | — |
| 2021-08-02 | $9.05 | $9.05 | 227,500 | — | — |
| 2021-07-30 | $8.90 | $8.90 | 521,500 | — | — |
| 2021-07-29 | $8.34 | $8.34 | 477,100 | — | — |
| 2021-07-28 | $8.12 | $8.12 | 325,700 | — | — |
| 2021-07-27 | $7.98 | $7.98 | 183,800 | — | — |
| 2021-07-26 | $8.65 | $8.65 | 149,700 | — | — |
| 2021-07-23 | $8.68 | $8.68 | 176,500 | — | — |
| 2021-07-22 | $8.95 | $8.95 | 225,500 | — | — |
| 2021-07-21 | $9.23 | $9.23 | 353,700 | — | — |
| 2021-07-20 | $9.00 | $9.00 | 493,600 | — | — |
| 2021-07-19 | $9.57 | $9.57 | 465,200 | — | — |
| 2021-07-16 | $9.13 | $9.13 | 414,600 | — | — |
| 2021-07-15 | $9.25 | $9.25 | 578,500 | — | — |
| 2021-07-14 | $9.87 | $9.87 | 473,600 | — | — |
| 2021-07-13 | $10.66 | $10.66 | 2,685,600 | — | — |
| 2021-07-12 | $9.30 | $9.30 | 562,500 | — | — |
| 2021-07-09 | $9.71 | $9.71 | 406,600 | — | — |
| 2021-07-08 | $9.62 | $9.62 | 472,400 | — | — |
| 2021-07-07 | $10.93 | $10.93 | 762,600 | — | — |
| 2021-07-06 | $11.39 | $11.39 | 1,129,400 | — | — |
| 2021-07-02 | $12.44 | $12.44 | 2,886,100 | — | — |
| 2021-07-01 | $17.66 | $17.66 | 7,743,300 | — | — |