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
- 2021-08-10 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 | $10.46 | $10.46 | 18,200 | — | — |
| 2021-12-30 | $10.56 | $10.56 | 32,200 | — | — |
| 2021-12-29 | $10.57 | $10.57 | 102,300 | — | — |
| 2021-12-28 | $12.42 | $12.42 | 25,800 | — | — |
| 2021-12-27 | $12.51 | $12.51 | 67,700 | — | — |
| 2021-12-23 | $14.19 | $14.19 | 150,200 | — | — |
| 2021-12-22 | $10.83 | $10.83 | 48,900 | — | — |
| 2021-12-21 | $10.24 | $10.24 | 58,100 | — | — |
| 2021-12-20 | $9.99 | $9.99 | 61,200 | — | — |
| 2021-12-17 | $10.79 | $10.79 | 109,500 | — | — |
| 2021-12-16 | $9.35 | $9.35 | 56,700 | — | — |
| 2021-12-15 | $9.89 | $9.89 | 66,400 | — | — |
| 2021-12-14 | $8.61 | $8.61 | 48,900 | — | — |
| 2021-12-13 | $10.18 | $10.18 | 23,000 | — | — |
| 2021-12-10 | $9.86 | $9.86 | 25,000 | — | — |
| 2021-12-09 | $10.12 | $10.12 | 40,300 | — | — |
| 2021-12-08 | $11.33 | $11.33 | 14,800 | — | — |
| 2021-12-07 | $11.78 | $11.78 | 24,400 | — | — |
| 2021-12-06 | $11.16 | $11.16 | 43,000 | — | — |
| 2021-12-03 | $10.64 | $10.64 | 30,500 | — | — |
| 2021-12-02 | $11.34 | $11.34 | 120,700 | — | — |
| 2021-12-01 | $13.58 | $13.58 | 63,000 | — | — |
| 2021-11-30 | $14.39 | $14.39 | 67,200 | — | — |
| 2021-11-29 | $13.66 | $13.66 | 47,800 | — | — |
| 2021-11-26 | $13.76 | $13.76 | 37,400 | — | — |
| 2021-11-24 | $15.48 | $15.48 | 87,300 | — | — |
| 2021-11-23 | $17.65 | $17.65 | 31,800 | — | — |
| 2021-11-22 | $18.08 | $18.08 | 43,000 | — | — |
| 2021-11-19 | $17.83 | $17.83 | 13,700 | — | — |
| 2021-11-18 | $17.88 | $17.88 | 36,500 | — | — |
| 2021-11-17 | $18.81 | $18.81 | 61,000 | — | — |
| 2021-11-16 | $18.18 | $18.18 | 31,200 | — | — |
| 2021-11-15 | $17.99 | $17.99 | 16,100 | — | — |
| 2021-11-12 | $17.94 | $17.94 | 20,900 | — | — |
| 2021-11-11 | $17.75 | $17.75 | 21,800 | — | — |
| 2021-11-10 | $17.16 | $17.16 | 22,200 | — | — |
| 2021-11-09 | $16.96 | $16.96 | 14,700 | — | — |
| 2021-11-08 | $15.95 | $15.95 | 68,500 | — | — |
| 2021-11-05 | $17.76 | $17.76 | 19,500 | — | — |
| 2021-11-04 | $17.82 | $17.82 | 19,800 | — | — |
| 2021-11-03 | $17.00 | $17.00 | 19,100 | — | — |
| 2021-11-02 | $16.05 | $16.05 | 21,800 | — | — |
| 2021-11-01 | $15.87 | $15.87 | 33,100 | — | — |
| 2021-10-29 | $17.42 | $17.42 | 18,300 | — | — |
| 2021-10-28 | $17.67 | $17.67 | 45,800 | — | — |
| 2021-10-27 | $18.16 | $18.16 | 18,100 | — | — |
| 2021-10-26 | $19.31 | $19.31 | 36,100 | — | — |
| 2021-10-25 | $18.52 | $18.52 | 18,300 | — | — |
| 2021-10-22 | $18.46 | $18.46 | 40,200 | — | — |
| 2021-10-21 | $17.57 | $17.57 | 60,200 | — | — |
| 2021-10-20 | $16.62 | $16.62 | 27,600 | — | — |
| 2021-10-19 | $16.60 | $16.60 | 34,500 | — | — |
| 2021-10-18 | $15.94 | $15.94 | 26,300 | — | — |
| 2021-10-15 | $16.14 | $16.14 | 14,600 | — | — |
| 2021-10-14 | $16.28 | $16.28 | 29,200 | — | — |
| 2021-10-13 | $15.92 | $15.92 | 66,000 | — | — |
| 2021-10-12 | $14.85 | $14.85 | 64,300 | — | — |
| 2021-10-11 | $13.77 | $13.77 | 89,600 | — | — |
| 2021-10-08 | $14.01 | $14.01 | 93,300 | — | — |
| 2021-10-07 | $15.26 | $15.26 | 181,200 | — | — |
| 2021-10-06 | $17.83 | $17.83 | 128,700 | — | — |
| 2021-10-05 | $20.47 | $20.47 | 83,700 | — | — |
| 2021-10-04 | $19.59 | $19.59 | 66,100 | — | — |
| 2021-10-01 | $19.48 | $19.48 | 64,500 | — | — |
| 2021-09-30 | $17.98 | $17.98 | 96,500 | — | — |
| 2021-09-29 | $17.23 | $17.23 | 182,800 | — | — |
| 2021-09-28 | $16.80 | $16.80 | 349,800 | — | — |
| 2021-09-27 | $16.54 | $16.54 | 210,400 | — | — |
| 2021-09-24 | $15.87 | $15.87 | 209,100 | — | — |
| 2021-09-23 | $16.63 | $16.63 | 158,900 | — | — |
| 2021-09-22 | $15.81 | $15.81 | 103,200 | — | — |
| 2021-09-21 | $15.23 | $15.23 | 348,200 | — | — |
| 2021-09-20 | $16.40 | $16.40 | 108,200 | — | — |
| 2021-09-17 | $18.77 | $18.77 | 1,006,200 | — | — |
| 2021-09-16 | $24.04 | $24.04 | 77,400 | — | — |
| 2021-09-15 | $24.90 | $24.90 | 141,200 | — | — |
| 2021-09-14 | $23.24 | $23.24 | 112,200 | — | — |
| 2021-09-13 | $22.80 | $22.80 | 439,600 | — | — |
| 2021-09-10 | $25.99 | $25.99 | 183,300 | — | — |
| 2021-09-09 | $25.62 | $25.62 | 158,800 | — | — |
| 2021-09-08 | $23.53 | $23.53 | 352,200 | — | — |
| 2021-09-07 | $28.61 | $28.61 | 180,100 | — | — |
| 2021-09-03 | $27.56 | $27.56 | 215,800 | — | — |
| 2021-09-02 | $27.35 | $27.35 | 116,100 | — | — |
| 2021-09-01 | $26.90 | $26.90 | 294,200 | — | — |
| 2021-08-31 | $25.69 | $25.69 | 506,000 | — | — |
| 2021-08-30 | $28.00 | $28.00 | 242,800 | — | — |
| 2021-08-27 | $26.79 | $26.79 | 265,600 | — | — |
| 2021-08-26 | $22.25 | $22.25 | 127,700 | — | — |
| 2021-08-25 | $21.45 | $21.45 | 314,300 | — | — |
| 2021-08-24 | $20.49 | $20.49 | 157,200 | — | — |
| 2021-08-23 | $20.10 | $20.10 | 207,000 | — | — |
| 2021-08-20 | $18.09 | $18.09 | 80,700 | — | — |
| 2021-08-19 | $16.75 | $16.75 | 100,000 | — | — |
| 2021-08-18 | $16.14 | $16.14 | 162,800 | — | — |
| 2021-08-17 | $16.83 | $16.83 | 168,900 | — | — |
| 2021-08-16 | $15.67 | $15.67 | 1,241,400 | — | — |
| 2021-08-13 | $14.45 | $14.45 | 135,100 | — | — |
| 2021-08-12 | $17.34 | $17.34 | 193,000 | — | — |
| 2021-08-11 | $20.63 | $20.63 | 662,100 | — | — |
| 2021-08-10 | $15.90 | $15.90 | 1,522,100 | — | — |