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
- 2021-07-01 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 | $9.88 | $9.88 | 468,800 | — | — |
| 2021-12-30 | $9.90 | $9.90 | 395,600 | — | — |
| 2021-12-29 | $9.89 | $9.89 | 460,900 | — | — |
| 2021-12-28 | $9.79 | $9.79 | 797,800 | — | — |
| 2021-12-27 | $10.07 | $10.07 | 833,100 | — | — |
| 2021-12-23 | $10.14 | $10.14 | 653,800 | — | — |
| 2021-12-22 | $10.02 | $10.02 | 389,800 | — | — |
| 2021-12-21 | $10.13 | $10.13 | 442,400 | — | — |
| 2021-12-20 | $9.81 | $9.81 | 767,900 | — | — |
| 2021-12-17 | $10.01 | $10.01 | 1,240,100 | — | — |
| 2021-12-16 | $10.44 | $10.44 | 878,000 | — | — |
| 2021-12-15 | $11.29 | $11.29 | 969,200 | — | — |
| 2021-12-14 | $11.20 | $11.20 | 1,371,800 | — | — |
| 2021-12-13 | $11.42 | $11.42 | 1,458,100 | — | — |
| 2021-12-10 | $11.31 | $11.31 | 1,955,400 | — | — |
| 2021-12-09 | $11.28 | $11.28 | 6,387,200 | — | — |
| 2021-12-08 | $15.65 | $15.65 | 1,473,200 | — | — |
| 2021-12-07 | $16.59 | $16.59 | 415,600 | — | — |
| 2021-12-06 | $15.52 | $15.52 | 322,700 | — | — |
| 2021-12-03 | $15.93 | $15.93 | 437,000 | — | — |
| 2021-12-02 | $15.27 | $15.27 | 370,400 | — | — |
| 2021-12-01 | $14.94 | $14.94 | 496,600 | — | — |
| 2021-11-30 | $16.27 | $16.27 | 583,300 | — | — |
| 2021-11-29 | $17.24 | $17.24 | 224,100 | — | — |
| 2021-11-26 | $17.00 | $17.00 | 334,500 | — | — |
| 2021-11-24 | $17.39 | $17.39 | 786,300 | — | — |
| 2021-11-23 | $18.09 | $18.09 | 377,200 | — | — |
| 2021-11-22 | $19.57 | $19.57 | 355,600 | — | — |
| 2021-11-19 | $18.90 | $18.90 | 451,000 | — | — |
| 2021-11-18 | $19.61 | $19.61 | 607,300 | — | — |
| 2021-11-17 | $17.76 | $17.76 | 226,500 | — | — |
| 2021-11-16 | $18.05 | $18.05 | 294,200 | — | — |
| 2021-11-15 | $18.82 | $18.82 | 359,400 | — | — |
| 2021-11-12 | $18.67 | $18.67 | 320,700 | — | — |
| 2021-11-11 | $19.63 | $19.63 | 433,000 | — | — |
| 2021-11-10 | $19.22 | $19.22 | 400,000 | — | — |
| 2021-11-09 | $19.84 | $19.84 | 502,200 | — | — |
| 2021-11-08 | $19.60 | $19.60 | 922,500 | — | — |
| 2021-11-05 | $19.25 | $19.25 | 1,243,400 | — | — |
| 2021-11-04 | $18.40 | $18.40 | 645,600 | — | — |
| 2021-11-03 | $17.33 | $17.33 | 1,001,800 | — | — |
| 2021-11-02 | $16.12 | $16.12 | 424,600 | — | — |
| 2021-11-01 | $16.09 | $16.09 | 485,800 | — | — |
| 2021-10-29 | $15.04 | $15.04 | 405,200 | — | — |
| 2021-10-28 | $14.54 | $14.54 | 282,400 | — | — |
| 2021-10-27 | $13.81 | $13.81 | 547,500 | — | — |
| 2021-10-26 | $15.21 | $15.21 | 153,100 | — | — |
| 2021-10-25 | $15.28 | $15.28 | 351,900 | — | — |
| 2021-10-22 | $15.12 | $15.12 | 327,800 | — | — |
| 2021-10-21 | $15.64 | $15.64 | 837,200 | — | — |
| 2021-10-20 | $15.06 | $15.06 | 434,300 | — | — |
| 2021-10-19 | $14.44 | $14.44 | 1,205,300 | — | — |
| 2021-10-18 | $13.91 | $13.91 | 346,800 | — | — |
| 2021-10-15 | $13.70 | $13.70 | 384,400 | — | — |
| 2021-10-14 | $13.97 | $13.97 | 264,500 | — | — |
| 2021-10-13 | $14.03 | $14.03 | 296,500 | — | — |
| 2021-10-12 | $13.59 | $13.59 | 412,100 | — | — |
| 2021-10-11 | $13.99 | $13.99 | 242,800 | — | — |
| 2021-10-08 | $14.75 | $14.75 | 430,000 | — | — |
| 2021-10-07 | $14.62 | $14.62 | 350,100 | — | — |
| 2021-10-06 | $14.43 | $14.43 | 335,100 | — | — |
| 2021-10-05 | $15.21 | $15.21 | 235,900 | — | — |
| 2021-10-04 | $15.21 | $15.21 | 239,200 | — | — |
| 2021-10-01 | $15.26 | $15.26 | 918,700 | — | — |
| 2021-09-30 | $15.43 | $15.43 | 936,000 | — | — |
| 2021-09-29 | $17.50 | $17.50 | 422,000 | — | — |
| 2021-09-28 | $17.29 | $17.29 | 326,600 | — | — |
| 2021-09-27 | $17.04 | $17.04 | 465,000 | — | — |
| 2021-09-24 | $17.00 | $17.00 | 461,300 | — | — |
| 2021-09-23 | $18.17 | $18.17 | 426,400 | — | — |
| 2021-09-22 | $18.40 | $18.40 | 763,500 | — | — |
| 2021-09-21 | $18.01 | $18.01 | 1,056,500 | — | — |
| 2021-09-20 | $18.55 | $18.55 | 964,300 | — | — |
| 2021-09-17 | $17.34 | $17.34 | 2,649,900 | — | — |
| 2021-09-16 | $18.68 | $18.68 | 629,500 | — | — |
| 2021-09-15 | $19.45 | $19.45 | 473,100 | — | — |
| 2021-09-14 | $20.34 | $20.34 | 1,234,900 | — | — |
| 2021-09-13 | $19.96 | $19.96 | 1,356,000 | — | — |
| 2021-09-10 | $23.17 | $23.17 | 1,095,400 | — | — |
| 2021-09-09 | $24.44 | $24.44 | 6,531,600 | — | — |
| 2021-09-08 | $18.46 | $18.46 | 1,094,200 | — | — |
| 2021-09-07 | $20.20 | $20.20 | 600,800 | — | — |
| 2021-09-03 | $21.00 | $21.00 | 1,188,600 | — | — |
| 2021-09-02 | $22.07 | $22.07 | 719,300 | — | — |
| 2021-09-01 | $22.96 | $22.96 | 281,900 | — | — |
| 2021-08-31 | $23.11 | $23.11 | 335,600 | — | — |
| 2021-08-30 | $23.84 | $23.84 | 285,400 | — | — |
| 2021-08-27 | $24.45 | $24.45 | 473,100 | — | — |
| 2021-08-26 | $26.41 | $26.41 | 248,400 | — | — |
| 2021-08-25 | $28.00 | $28.00 | 361,900 | — | — |
| 2021-08-24 | $31.16 | $31.16 | 717,100 | — | — |
| 2021-08-23 | $28.69 | $28.69 | 270,100 | — | — |
| 2021-08-20 | $29.65 | $29.65 | 134,700 | — | — |
| 2021-08-19 | $29.92 | $29.92 | 178,200 | — | — |
| 2021-08-18 | $29.18 | $29.18 | 232,300 | — | — |
| 2021-08-17 | $27.92 | $27.92 | 301,100 | — | — |
| 2021-08-16 | $30.64 | $30.64 | 143,000 | — | — |
| 2021-08-13 | $29.65 | $29.65 | 251,300 | — | — |
| 2021-08-12 | $30.03 | $30.03 | 126,800 | — | — |
| 2021-08-11 | $30.06 | $30.06 | 185,100 | — | — |
| 2021-08-10 | $29.72 | $29.72 | 514,800 | — | — |
| 2021-08-09 | $27.81 | $27.81 | 399,100 | — | — |
| 2021-08-06 | $27.73 | $27.73 | 293,100 | — | — |
| 2021-08-05 | $26.65 | $26.65 | 186,400 | — | — |
| 2021-08-04 | $24.58 | $24.58 | 132,900 | — | — |
| 2021-08-03 | $24.78 | $24.78 | 139,800 | — | — |
| 2021-08-02 | $24.59 | $24.59 | 478,700 | — | — |
| 2021-07-30 | $23.35 | $23.35 | 107,400 | — | — |
| 2021-07-29 | $23.11 | $23.11 | 199,300 | — | — |
| 2021-07-28 | $22.97 | $22.97 | 121,400 | — | — |
| 2021-07-27 | $23.38 | $23.38 | 144,100 | — | — |
| 2021-07-26 | $23.47 | $23.47 | 239,400 | — | — |
| 2021-07-23 | $22.48 | $22.48 | 519,400 | — | — |
| 2021-07-22 | $22.73 | $22.73 | 531,900 | — | — |
| 2021-07-21 | $23.50 | $23.50 | 268,500 | — | — |
| 2021-07-20 | $23.85 | $23.85 | 223,800 | — | — |
| 2021-07-19 | $22.71 | $22.71 | 339,800 | — | — |
| 2021-07-16 | $22.90 | $22.90 | 450,000 | — | — |
| 2021-07-15 | $22.54 | $22.54 | 808,000 | — | — |
| 2021-07-14 | $23.23 | $23.23 | 495,300 | — | — |
| 2021-07-13 | $23.50 | $23.50 | 269,700 | — | — |
| 2021-07-12 | $23.50 | $23.50 | 481,600 | — | — |
| 2021-07-09 | $24.40 | $24.40 | 433,800 | — | — |
| 2021-07-08 | $24.80 | $24.80 | 425,500 | — | — |
| 2021-07-07 | $27.00 | $27.00 | 457,800 | — | — |
| 2021-07-06 | $27.00 | $27.00 | 688,500 | — | — |
| 2021-07-02 | $26.58 | $26.58 | 1,145,100 | — | — |
| 2021-07-01 | $24.15 | $24.15 | 5,959,000 | — | — |