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
- 2021-10-05 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 | $13.07 | $13.52 | 59,500 | — | — |
| 2021-12-30 | $12.93 | $13.37 | 135,200 | — | — |
| 2021-12-29 | $13.02 | $13.46 | 113,700 | — | — |
| 2021-12-28 | $13.49 | $13.95 | 73,800 | — | — |
| 2021-12-27 | $13.43 | $13.89 | 135,900 | — | — |
| 2021-12-23 | $12.89 | $13.33 | 68,000 | — | — |
| 2021-12-22 | $12.54 | $12.97 | 83,500 | — | — |
| 2021-12-21 | $12.51 | $12.94 | 157,100 | — | — |
| 2021-12-20 | $12.15 | $12.57 | 159,800 | — | — |
| 2021-12-17 | $12.05 | $12.46 | 274,400 | — | — |
| 2021-12-16 | $12.10 | $12.51 | 265,900 | — | — |
| 2021-12-15 | $12.48 | $12.91 | 183,400 | — | — |
| 2021-12-14 | $12.92 | $13.15 | 154,800 | — | — |
| 2021-12-13 | $13.00 | $13.24 | 173,900 | — | — |
| 2021-12-10 | $13.77 | $14.02 | 206,200 | — | — |
| 2021-12-09 | $14.72 | $14.99 | 131,400 | — | — |
| 2021-12-08 | $14.86 | $15.13 | 155,500 | — | — |
| 2021-12-07 | $14.14 | $14.40 | 233,100 | — | — |
| 2021-12-06 | $14.79 | $15.06 | 483,100 | — | — |
| 2021-12-03 | $13.70 | $13.95 | 72,900 | — | — |
| 2021-12-02 | $14.33 | $14.59 | 93,300 | — | — |
| 2021-12-01 | $14.25 | $14.51 | 88,600 | — | — |
| 2021-11-30 | $14.26 | $14.52 | 109,100 | — | — |
| 2021-11-29 | $14.57 | $14.57 | 95,500 | — | — |
| 2021-11-26 | $14.58 | $14.58 | 25,800 | — | — |
| 2021-11-24 | $14.10 | $14.10 | 75,700 | — | — |
| 2021-11-23 | $13.52 | $13.52 | 112,900 | — | — |
| 2021-11-22 | $13.96 | $13.96 | 43,700 | — | — |
| 2021-11-19 | $13.74 | $13.74 | 54,700 | — | — |
| 2021-11-18 | $13.59 | $13.59 | 92,300 | — | — |
| 2021-11-17 | $13.21 | $13.21 | 99,800 | — | — |
| 2021-11-16 | $12.88 | $12.88 | 63,500 | — | — |
| 2021-11-15 | $12.63 | $12.63 | 65,600 | — | — |
| 2021-11-12 | $12.47 | $12.47 | 62,100 | — | — |
| 2021-11-11 | $12.59 | $12.59 | 59,000 | — | — |
| 2021-11-10 | $12.22 | $12.22 | 116,400 | — | — |
| 2021-11-09 | $12.54 | $12.54 | 90,900 | — | — |
| 2021-11-08 | $12.62 | $12.62 | 81,400 | — | — |
| 2021-11-05 | $12.90 | $12.90 | 52,300 | — | — |
| 2021-11-04 | $12.98 | $12.98 | 91,300 | — | — |
| 2021-11-03 | $12.78 | $12.78 | 176,200 | — | — |
| 2021-11-02 | $12.63 | $12.63 | 109,900 | — | — |
| 2021-11-01 | $12.66 | $12.66 | 248,900 | — | — |
| 2021-10-29 | $12.60 | $12.60 | 62,300 | — | — |
| 2021-10-28 | $12.60 | $12.60 | 65,400 | — | — |
| 2021-10-27 | $12.28 | $12.28 | 73,100 | — | — |
| 2021-10-26 | $11.94 | $11.94 | 69,400 | — | — |
| 2021-10-25 | $12.00 | $12.00 | 76,500 | — | — |
| 2021-10-22 | $11.91 | $11.91 | 107,000 | — | — |
| 2021-10-21 | $11.82 | $11.82 | 127,100 | — | — |
| 2021-10-20 | $11.95 | $11.95 | 101,800 | — | — |
| 2021-10-19 | $11.95 | $11.95 | 78,400 | — | — |
| 2021-10-18 | $11.92 | $11.92 | 88,000 | — | — |
| 2021-10-15 | $12.02 | $12.02 | 91,500 | — | — |
| 2021-10-14 | $11.95 | $11.95 | 107,800 | — | — |
| 2021-10-13 | $12.00 | $12.00 | 117,700 | — | — |
| 2021-10-12 | $12.17 | $12.17 | 138,900 | — | — |
| 2021-10-11 | $11.90 | $11.90 | 89,100 | — | — |
| 2021-10-08 | $11.95 | $11.95 | 201,600 | — | — |
| 2021-10-07 | $11.80 | $11.80 | 320,400 | — | — |
| 2021-10-06 | $11.94 | $11.94 | 222,300 | — | — |
| 2021-10-05 | $11.85 | $11.85 | 182,400 | — | — |