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
- 2021-06-10 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 | $12.51 | $12.51 | 157,600 | — | — |
| 2021-12-30 | $12.32 | $12.32 | 181,600 | — | — |
| 2021-12-29 | $11.89 | $11.89 | 181,700 | — | — |
| 2021-12-28 | $12.41 | $12.41 | 121,600 | — | — |
| 2021-12-27 | $12.75 | $12.75 | 130,800 | — | — |
| 2021-12-23 | $12.75 | $12.75 | 223,900 | — | — |
| 2021-12-22 | $12.38 | $12.38 | 339,400 | — | — |
| 2021-12-21 | $12.54 | $12.54 | 315,300 | — | — |
| 2021-12-20 | $11.99 | $11.99 | 322,300 | — | — |
| 2021-12-17 | $12.03 | $12.03 | 483,800 | — | — |
| 2021-12-16 | $11.98 | $11.98 | 287,500 | — | — |
| 2021-12-15 | $12.42 | $12.42 | 585,600 | — | — |
| 2021-12-14 | $12.00 | $12.00 | 453,000 | — | — |
| 2021-12-13 | $13.12 | $13.12 | 720,200 | — | — |
| 2021-12-10 | $12.87 | $12.87 | 216,100 | — | — |
| 2021-12-09 | $12.31 | $12.31 | 620,300 | — | — |
| 2021-12-08 | $13.15 | $13.15 | 462,900 | — | — |
| 2021-12-07 | $13.59 | $13.59 | 384,100 | — | — |
| 2021-12-06 | $13.00 | $13.00 | 286,900 | — | — |
| 2021-12-03 | $12.92 | $12.92 | 396,400 | — | — |
| 2021-12-02 | $13.09 | $13.09 | 276,400 | — | — |
| 2021-12-01 | $12.68 | $12.68 | 322,500 | — | — |
| 2021-11-30 | $12.89 | $12.89 | 300,800 | — | — |
| 2021-11-29 | $12.95 | $12.95 | 502,700 | — | — |
| 2021-11-26 | $13.50 | $13.50 | 220,600 | — | — |
| 2021-11-24 | $13.85 | $13.85 | 489,000 | — | — |
| 2021-11-23 | $12.26 | $12.26 | 562,400 | — | — |
| 2021-11-22 | $12.84 | $12.84 | 502,900 | — | — |
| 2021-11-19 | $13.37 | $13.37 | 348,800 | — | — |
| 2021-11-18 | $13.55 | $13.55 | 324,800 | — | — |
| 2021-11-17 | $13.63 | $13.63 | 336,400 | — | — |
| 2021-11-16 | $13.19 | $13.19 | 637,000 | — | — |
| 2021-11-15 | $13.38 | $13.38 | 984,500 | — | — |
| 2021-11-12 | $14.98 | $14.98 | 241,200 | — | — |
| 2021-11-11 | $14.50 | $14.50 | 574,100 | — | — |
| 2021-11-10 | $13.98 | $13.98 | 392,800 | — | — |
| 2021-11-09 | $14.62 | $14.62 | 261,800 | — | — |
| 2021-11-08 | $15.89 | $15.89 | 188,500 | — | — |
| 2021-11-05 | $16.34 | $16.34 | 130,300 | — | — |
| 2021-11-04 | $16.69 | $16.69 | 173,400 | — | — |
| 2021-11-03 | $17.09 | $17.09 | 178,900 | — | — |
| 2021-11-02 | $16.95 | $16.95 | 227,100 | — | — |
| 2021-11-01 | $16.60 | $16.60 | 190,100 | — | — |
| 2021-10-29 | $17.14 | $17.14 | 149,500 | — | — |
| 2021-10-28 | $16.92 | $16.92 | 149,700 | — | — |
| 2021-10-27 | $16.69 | $16.69 | 239,700 | — | — |
| 2021-10-26 | $17.67 | $17.67 | 444,200 | — | — |
| 2021-10-25 | $17.73 | $17.73 | 1,061,400 | — | — |
| 2021-10-22 | $15.51 | $15.51 | 731,500 | — | — |
| 2021-10-21 | $14.97 | $14.97 | 102,700 | — | — |
| 2021-10-20 | $14.84 | $14.84 | 145,500 | — | — |
| 2021-10-19 | $14.69 | $14.69 | 114,700 | — | — |
| 2021-10-18 | $14.54 | $14.54 | 246,800 | — | — |
| 2021-10-15 | $14.79 | $14.79 | 68,900 | — | — |
| 2021-10-14 | $14.50 | $14.50 | 50,500 | — | — |
| 2021-10-13 | $14.62 | $14.62 | 108,300 | — | — |
| 2021-10-12 | $14.21 | $14.21 | 117,700 | — | — |
| 2021-10-11 | $14.59 | $14.59 | 428,800 | — | — |
| 2021-10-08 | $13.99 | $13.99 | 123,100 | — | — |
| 2021-10-07 | $13.33 | $13.33 | 346,000 | — | — |
| 2021-10-06 | $12.35 | $12.35 | 143,400 | — | — |
| 2021-10-05 | $12.64 | $12.64 | 143,400 | — | — |
| 2021-10-04 | $12.06 | $12.06 | 183,400 | — | — |
| 2021-10-01 | $12.70 | $12.70 | 167,000 | — | — |
| 2021-09-30 | $12.40 | $12.40 | 235,600 | — | — |
| 2021-09-29 | $12.56 | $12.56 | 287,600 | — | — |
| 2021-09-28 | $13.00 | $13.00 | 546,700 | — | — |
| 2021-09-27 | $13.18 | $13.18 | 353,900 | — | — |
| 2021-09-24 | $13.39 | $13.39 | 170,900 | — | — |
| 2021-09-23 | $13.57 | $13.57 | 263,600 | — | — |
| 2021-09-22 | $13.55 | $13.55 | 394,700 | — | — |
| 2021-09-21 | $14.24 | $14.24 | 430,300 | — | — |
| 2021-09-20 | $14.32 | $14.32 | 658,000 | — | — |
| 2021-09-17 | $15.03 | $15.03 | 984,700 | — | — |
| 2021-09-16 | $16.60 | $16.60 | 284,700 | — | — |
| 2021-09-15 | $15.09 | $15.09 | 339,700 | — | — |
| 2021-09-14 | $14.88 | $14.88 | 133,000 | — | — |
| 2021-09-13 | $14.58 | $14.58 | 322,300 | — | — |
| 2021-09-10 | $15.72 | $15.72 | 166,400 | — | — |
| 2021-09-09 | $16.50 | $16.50 | 136,200 | — | — |
| 2021-09-08 | $16.60 | $16.60 | 151,500 | — | — |
| 2021-09-07 | $17.09 | $17.09 | 199,600 | — | — |
| 2021-09-03 | $18.30 | $18.30 | 172,200 | — | — |
| 2021-09-02 | $16.76 | $16.76 | 232,900 | — | — |
| 2021-09-01 | $16.62 | $16.62 | 166,100 | — | — |
| 2021-08-31 | $16.31 | $16.31 | 127,700 | — | — |
| 2021-08-30 | $16.74 | $16.74 | 249,900 | — | — |
| 2021-08-27 | $16.41 | $16.41 | 307,800 | — | — |
| 2021-08-26 | $16.01 | $16.01 | 199,400 | — | — |
| 2021-08-25 | $16.10 | $16.10 | 83,500 | — | — |
| 2021-08-24 | $15.99 | $15.99 | 110,800 | — | — |
| 2021-08-23 | $15.53 | $15.53 | 133,000 | — | — |
| 2021-08-20 | $16.21 | $16.21 | 170,600 | — | — |
| 2021-08-19 | $14.58 | $14.58 | 173,600 | — | — |
| 2021-08-18 | $15.49 | $15.49 | 222,100 | — | — |
| 2021-08-17 | $15.02 | $15.02 | 286,800 | — | — |
| 2021-08-16 | $14.95 | $14.95 | 266,400 | — | — |
| 2021-08-13 | $15.32 | $15.32 | 485,300 | — | — |
| 2021-08-12 | $13.28 | $13.28 | 1,554,300 | — | — |
| 2021-08-11 | $17.51 | $17.51 | 259,300 | — | — |
| 2021-08-10 | $17.88 | $17.88 | 149,700 | — | — |
| 2021-08-09 | $17.91 | $17.91 | 144,300 | — | — |
| 2021-08-06 | $17.31 | $17.31 | 136,100 | — | — |
| 2021-08-05 | $18.24 | $18.24 | 142,500 | — | — |
| 2021-08-04 | $18.65 | $18.65 | 106,600 | — | — |
| 2021-08-03 | $18.77 | $18.77 | 131,000 | — | — |
| 2021-08-02 | $20.70 | $20.70 | 445,600 | — | — |
| 2021-07-30 | $16.25 | $16.25 | 1,868,500 | — | — |
| 2021-07-29 | $19.15 | $19.15 | 300,200 | — | — |
| 2021-07-28 | $20.02 | $20.02 | 306,300 | — | — |
| 2021-07-27 | $21.12 | $21.12 | 30,200 | — | — |
| 2021-07-26 | $21.91 | $21.91 | 31,600 | — | — |
| 2021-07-23 | $22.16 | $22.16 | 36,900 | — | — |
| 2021-07-22 | $21.68 | $21.68 | 114,300 | — | — |
| 2021-07-21 | $22.64 | $22.64 | 90,000 | — | — |
| 2021-07-20 | $22.33 | $22.33 | 60,300 | — | — |
| 2021-07-19 | $22.18 | $22.18 | 191,300 | — | — |
| 2021-07-16 | $22.86 | $22.86 | 134,800 | — | — |
| 2021-07-15 | $23.56 | $23.56 | 232,800 | — | — |
| 2021-07-14 | $25.28 | $25.28 | 93,100 | — | — |
| 2021-07-13 | $26.12 | $26.12 | 201,000 | — | — |
| 2021-07-12 | $27.00 | $27.00 | 107,000 | — | — |
| 2021-07-09 | $26.43 | $26.43 | 171,500 | — | — |
| 2021-07-08 | $27.25 | $27.25 | 213,000 | — | — |
| 2021-07-07 | $28.08 | $28.08 | 259,900 | — | — |
| 2021-07-06 | $26.46 | $26.46 | 116,100 | — | — |
| 2021-07-02 | $25.79 | $25.79 | 270,300 | — | — |
| 2021-07-01 | $27.11 | $27.11 | 764,200 | — | — |
| 2021-06-30 | $34.81 | $34.81 | 1,294,300 | — | — |
| 2021-06-29 | $24.71 | $24.71 | 173,700 | — | — |
| 2021-06-28 | $23.36 | $23.36 | 100,600 | — | — |
| 2021-06-25 | $24.41 | $24.41 | 119,600 | — | — |
| 2021-06-24 | $25.00 | $25.00 | 114,400 | — | — |
| 2021-06-23 | $26.94 | $26.94 | 93,900 | — | — |
| 2021-06-22 | $26.46 | $26.46 | 136,400 | — | — |
| 2021-06-21 | $27.67 | $27.67 | 109,200 | — | — |
| 2021-06-18 | $26.00 | $26.00 | 129,700 | — | — |
| 2021-06-17 | $24.00 | $24.00 | 175,900 | — | — |
| 2021-06-16 | $22.92 | $22.92 | 73,000 | — | — |
| 2021-06-15 | $23.05 | $23.05 | 195,000 | — | — |
| 2021-06-14 | $23.95 | $23.95 | 234,400 | — | — |
| 2021-06-11 | $24.11 | $24.11 | 1,191,300 | — | — |
| 2021-06-10 | $28.50 | $28.50 | 5,481,000 | — | — |