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
- 2021-10-21 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 | $11.17 | $11.17 | 343,300 | — | — |
| 2021-12-30 | $11.45 | $11.45 | 345,100 | — | — |
| 2021-12-29 | $11.65 | $11.65 | 367,500 | — | — |
| 2021-12-28 | $11.42 | $11.42 | 275,400 | — | — |
| 2021-12-27 | $11.23 | $11.23 | 812,900 | — | — |
| 2021-12-23 | $11.33 | $11.33 | 656,400 | — | — |
| 2021-12-22 | $10.53 | $10.53 | 427,600 | — | — |
| 2021-12-21 | $10.90 | $10.90 | 907,500 | — | — |
| 2021-12-20 | $9.97 | $9.97 | 930,500 | — | — |
| 2021-12-17 | $9.14 | $9.14 | 3,386,500 | — | — |
| 2021-12-16 | $9.26 | $9.26 | 878,700 | — | — |
| 2021-12-15 | $9.88 | $9.88 | 649,100 | — | — |
| 2021-12-14 | $9.34 | $9.34 | 421,800 | — | — |
| 2021-12-13 | $9.50 | $9.50 | 777,800 | — | — |
| 2021-12-10 | $10.37 | $10.37 | 351,100 | — | — |
| 2021-12-09 | $10.36 | $10.36 | 487,000 | — | — |
| 2021-12-08 | $11.05 | $11.05 | 563,800 | — | — |
| 2021-12-07 | $11.43 | $11.43 | 557,500 | — | — |
| 2021-12-06 | $10.68 | $10.68 | 999,100 | — | — |
| 2021-12-03 | $11.07 | $11.07 | 1,216,900 | — | — |
| 2021-12-02 | $11.07 | $11.07 | 1,899,800 | — | — |
| 2021-12-01 | $13.22 | $13.22 | 389,800 | — | — |
| 2021-11-30 | $13.50 | $13.50 | 353,800 | — | — |
| 2021-11-29 | $13.83 | $13.83 | 764,000 | — | — |
| 2021-11-26 | $15.22 | $15.22 | 302,900 | — | — |
| 2021-11-24 | $15.17 | $15.17 | 725,000 | — | — |
| 2021-11-23 | $13.86 | $13.86 | 696,400 | — | — |
| 2021-11-22 | $14.67 | $14.67 | 613,700 | — | — |
| 2021-11-19 | $15.75 | $15.75 | 360,400 | — | — |
| 2021-11-18 | $15.11 | $15.11 | 964,900 | — | — |
| 2021-11-17 | $16.70 | $16.70 | 1,274,100 | — | — |
| 2021-11-16 | $15.20 | $15.20 | 1,444,100 | — | — |
| 2021-11-15 | $17.57 | $17.57 | 8,663,100 | — | — |
| 2021-11-12 | $14.50 | $14.50 | 716,600 | — | — |
| 2021-11-11 | $13.66 | $13.66 | 440,300 | — | — |
| 2021-11-10 | $13.83 | $13.83 | 224,300 | — | — |
| 2021-11-09 | $13.80 | $13.80 | 230,300 | — | — |
| 2021-11-08 | $13.97 | $13.97 | 410,500 | — | — |
| 2021-11-05 | $13.63 | $13.63 | 370,600 | — | — |
| 2021-11-04 | $13.87 | $13.87 | 387,400 | — | — |
| 2021-11-03 | $14.05 | $14.05 | 414,400 | — | — |
| 2021-11-02 | $13.70 | $13.70 | 472,000 | — | — |
| 2021-11-01 | $13.31 | $13.31 | 598,200 | — | — |
| 2021-10-29 | $13.50 | $13.50 | 529,200 | — | — |
| 2021-10-28 | $13.25 | $13.25 | 760,200 | — | — |
| 2021-10-27 | $13.57 | $13.57 | 576,000 | — | — |
| 2021-10-26 | $13.77 | $13.77 | 647,400 | — | — |
| 2021-10-25 | $13.63 | $13.63 | 1,294,100 | — | — |
| 2021-10-22 | $13.95 | $13.95 | 1,878,300 | — | — |
| 2021-10-21 | $13.52 | $13.52 | 9,664,500 | — | — |