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
- 2021-10-13 to 2026-09-02
- 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 | $13.67 | $13.67 | 3,400 | — | — |
| 2021-12-30 | $13.69 | $13.69 | 1,100 | — | — |
| 2021-12-29 | $13.72 | $13.72 | 2,200 | — | — |
| 2021-12-28 | $13.93 | $13.93 | 1,200 | — | — |
| 2021-12-27 | $13.72 | $13.72 | 12,400 | — | — |
| 2021-12-23 | $13.93 | $13.93 | 7,600 | — | — |
| 2021-12-22 | $13.75 | $13.75 | 10,800 | — | — |
| 2021-12-21 | $14.05 | $14.05 | 50,600 | — | — |
| 2021-12-20 | $13.90 | $13.90 | 37,500 | — | — |
| 2021-12-17 | $14.04 | $14.04 | 274,800 | — | — |
| 2021-12-16 | $13.98 | $13.98 | 62,200 | — | — |
| 2021-12-15 | $13.73 | $13.73 | 75,700 | — | — |
| 2021-12-14 | $13.93 | $13.93 | 17,800 | — | — |
| 2021-12-13 | $13.98 | $13.98 | 9,100 | — | — |
| 2021-12-10 | $13.97 | $13.97 | 9,900 | — | — |
| 2021-12-09 | $13.96 | $13.96 | 16,300 | — | — |
| 2021-12-08 | $13.95 | $13.95 | 14,100 | — | — |
| 2021-12-07 | $13.91 | $13.91 | 34,200 | — | — |
| 2021-12-06 | $13.84 | $13.84 | 49,000 | — | — |
| 2021-12-03 | $13.61 | $13.61 | 9,400 | — | — |
| 2021-12-02 | $13.67 | $13.67 | 21,200 | — | — |
| 2021-12-01 | $13.71 | $13.71 | 13,300 | — | — |
| 2021-11-30 | $13.72 | $13.72 | 3,200 | — | — |
| 2021-11-29 | $13.80 | $13.80 | 21,800 | — | — |
| 2021-11-26 | $13.79 | $13.79 | 19,700 | — | — |
| 2021-11-24 | $13.84 | $13.84 | 5,400 | — | — |
| 2021-11-23 | $13.84 | $13.84 | 18,300 | — | — |
| 2021-11-22 | $13.81 | $13.81 | 6,500 | — | — |
| 2021-11-19 | $13.79 | $13.79 | 5,800 | — | — |
| 2021-11-18 | $13.85 | $13.85 | 16,000 | — | — |
| 2021-11-17 | $13.86 | $13.86 | 4,200 | — | — |
| 2021-11-16 | $13.83 | $13.83 | 18,000 | — | — |
| 2021-11-15 | $13.76 | $13.76 | 2,900 | — | — |
| 2021-11-12 | $13.76 | $13.76 | 9,300 | — | — |
| 2021-11-11 | $13.78 | $13.78 | 31,900 | — | — |
| 2021-11-10 | $13.75 | $13.75 | 20,800 | — | — |
| 2021-11-09 | $13.73 | $13.73 | 11,600 | — | — |
| 2021-11-08 | $13.80 | $13.80 | 34,500 | — | — |
| 2021-11-05 | $13.80 | $13.80 | 15,500 | — | — |
| 2021-11-04 | $13.85 | $13.85 | 2,200 | — | — |
| 2021-11-03 | $13.80 | $13.80 | 19,900 | — | — |
| 2021-11-02 | $13.76 | $13.76 | 9,800 | — | — |
| 2021-11-01 | $13.74 | $13.74 | 18,200 | — | — |
| 2021-10-29 | $13.75 | $13.75 | 29,200 | — | — |
| 2021-10-28 | $13.73 | $13.73 | 17,200 | — | — |
| 2021-10-27 | $13.72 | $13.72 | 38,400 | — | — |
| 2021-10-26 | $13.72 | $13.72 | 23,000 | — | — |
| 2021-10-25 | $13.70 | $13.70 | 48,000 | — | — |
| 2021-10-22 | $13.70 | $13.70 | 37,600 | — | — |
| 2021-10-21 | $13.65 | $13.65 | 63,000 | — | — |
| 2021-10-20 | $13.85 | $13.85 | 55,900 | — | — |
| 2021-10-19 | $13.86 | $13.86 | 81,100 | — | — |
| 2021-10-18 | $13.89 | $13.89 | 106,600 | — | — |
| 2021-10-15 | $13.89 | $13.89 | 101,300 | — | — |
| 2021-10-14 | $13.70 | $13.70 | 243,200 | — | — |
| 2021-10-13 | $13.56 | $13.56 | 1,345,800 | — | — |