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
- 2021-11-10 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 | $11.89 | $11.89 | 82,400 | — | — |
| 2021-12-30 | $11.50 | $11.50 | 62,200 | — | — |
| 2021-12-29 | $11.08 | $11.08 | 61,800 | — | — |
| 2021-12-28 | $10.64 | $10.64 | 176,200 | — | — |
| 2021-12-27 | $11.62 | $11.62 | 24,200 | — | — |
| 2021-12-23 | $11.85 | $11.85 | 96,200 | — | — |
| 2021-12-22 | $12.59 | $12.59 | 247,300 | — | — |
| 2021-12-21 | $12.69 | $12.69 | 297,100 | — | — |
| 2021-12-20 | $12.34 | $12.34 | 152,400 | — | — |
| 2021-12-17 | $12.71 | $12.71 | 58,800 | — | — |
| 2021-12-16 | $12.28 | $12.28 | 62,200 | — | — |
| 2021-12-15 | $14.07 | $14.07 | 201,300 | — | — |
| 2021-12-14 | $14.48 | $14.48 | 401,700 | — | — |
| 2021-12-13 | $14.39 | $14.39 | 74,500 | — | — |
| 2021-12-10 | $13.79 | $13.79 | 191,800 | — | — |
| 2021-12-09 | $13.25 | $13.25 | 95,300 | — | — |
| 2021-12-08 | $13.29 | $13.29 | 242,700 | — | — |
| 2021-12-07 | $13.50 | $13.50 | 258,700 | — | — |
| 2021-12-06 | $13.54 | $13.54 | 191,100 | — | — |
| 2021-12-03 | $12.35 | $12.35 | 182,600 | — | — |
| 2021-12-02 | $12.41 | $12.41 | 328,900 | — | — |
| 2021-12-01 | $11.43 | $11.43 | 361,500 | — | — |
| 2021-11-30 | $11.56 | $11.56 | 445,500 | — | — |
| 2021-11-29 | $11.49 | $11.49 | 484,400 | — | — |
| 2021-11-26 | $12.44 | $12.44 | 281,400 | — | — |
| 2021-11-24 | $12.99 | $12.99 | 268,000 | — | — |
| 2021-11-23 | $12.75 | $12.75 | 154,900 | — | — |
| 2021-11-22 | $11.89 | $11.89 | 597,300 | — | — |
| 2021-11-19 | $14.66 | $14.66 | 310,000 | — | — |
| 2021-11-18 | $16.48 | $16.48 | 282,400 | — | — |
| 2021-11-17 | $17.25 | $17.25 | 414,600 | — | — |
| 2021-11-16 | $17.94 | $17.94 | 315,300 | — | — |
| 2021-11-15 | $19.64 | $19.64 | 385,200 | — | — |
| 2021-11-12 | $19.98 | $19.98 | 461,700 | — | — |
| 2021-11-11 | $18.89 | $18.89 | 1,158,600 | — | — |
| 2021-11-10 | $18.12 | $18.12 | 8,028,600 | — | — |