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
- 2021-07-30 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 | $13.32 | $13.40 | 231,800 | — | — |
| 2021-12-30 | $13.12 | $13.20 | 577,500 | — | — |
| 2021-12-29 | $12.79 | $12.87 | 548,300 | — | — |
| 2021-12-28 | $13.10 | $13.18 | 580,300 | — | — |
| 2021-12-27 | $13.05 | $13.13 | 660,500 | — | — |
| 2021-12-23 | $13.09 | $13.17 | 1,348,100 | — | — |
| 2021-12-22 | $13.21 | $13.29 | 590,300 | — | — |
| 2021-12-21 | $13.11 | $13.19 | 393,200 | — | — |
| 2021-12-20 | $13.46 | $13.54 | 538,600 | — | — |
| 2021-12-17 | $13.67 | $13.76 | 719,500 | — | — |
| 2021-12-16 | $13.31 | $13.39 | 508,600 | — | — |
| 2021-12-15 | $12.94 | $12.94 | 744,500 | — | — |
| 2021-12-14 | $12.90 | $12.90 | 499,900 | — | — |
| 2021-12-13 | $13.53 | $13.53 | 490,100 | — | — |
| 2021-12-10 | $13.22 | $13.22 | 737,800 | — | — |
| 2021-12-09 | $12.96 | $12.96 | 809,800 | — | — |
| 2021-12-08 | $12.67 | $12.67 | 575,800 | — | — |
| 2021-12-07 | $12.75 | $12.75 | 662,600 | — | — |
| 2021-12-06 | $12.81 | $12.81 | 587,700 | — | — |
| 2021-12-03 | $12.82 | $12.82 | 1,514,400 | — | — |
| 2021-12-02 | $13.16 | $13.16 | 786,500 | — | — |
| 2021-12-01 | $12.86 | $12.86 | 479,200 | — | — |
| 2021-11-30 | $12.93 | $12.93 | 453,100 | — | — |
| 2021-11-29 | $13.02 | $13.02 | 296,400 | — | — |
| 2021-11-26 | $13.28 | $13.28 | 343,700 | — | — |
| 2021-11-24 | $13.72 | $13.72 | 556,000 | — | — |
| 2021-11-23 | $13.33 | $13.33 | 366,100 | — | — |
| 2021-11-22 | $13.81 | $13.81 | 332,100 | — | — |
| 2021-11-19 | $13.52 | $13.52 | 241,400 | — | — |
| 2021-11-18 | $13.81 | $13.81 | 429,400 | — | — |
| 2021-11-17 | $13.74 | $13.74 | 647,200 | — | — |
| 2021-11-16 | $13.93 | $13.93 | 224,100 | — | — |
| 2021-11-15 | $14.25 | $14.25 | 237,900 | — | — |
| 2021-11-12 | $14.00 | $14.00 | 261,800 | — | — |
| 2021-11-11 | $13.91 | $13.91 | 144,800 | — | — |
| 2021-11-10 | $14.00 | $14.00 | 493,700 | — | — |
| 2021-11-09 | $14.05 | $14.05 | 439,600 | — | — |
| 2021-11-08 | $13.63 | $13.63 | 391,700 | — | — |
| 2021-11-05 | $13.65 | $13.65 | 420,500 | — | — |
| 2021-11-04 | $13.72 | $13.72 | 1,379,700 | — | — |
| 2021-11-03 | $14.36 | $14.36 | 726,200 | — | — |
| 2021-11-02 | $14.75 | $14.75 | 222,500 | — | — |
| 2021-11-01 | $14.90 | $14.90 | 401,500 | — | — |
| 2021-10-29 | $14.60 | $14.60 | 585,000 | — | — |
| 2021-10-28 | $14.58 | $14.58 | 431,200 | — | — |
| 2021-10-27 | $14.72 | $14.72 | 486,500 | — | — |
| 2021-10-26 | $14.66 | $14.66 | 459,200 | — | — |
| 2021-10-25 | $14.78 | $14.78 | 884,500 | — | — |
| 2021-10-22 | $15.25 | $15.25 | 268,600 | — | — |
| 2021-10-21 | $15.43 | $15.43 | 221,900 | — | — |
| 2021-10-20 | $15.32 | $15.32 | 352,900 | — | — |
| 2021-10-19 | $14.91 | $14.91 | 438,300 | — | — |
| 2021-10-18 | $14.85 | $14.85 | 348,500 | — | — |
| 2021-10-15 | $15.04 | $15.04 | 137,300 | — | — |
| 2021-10-14 | $14.96 | $14.96 | 299,700 | — | — |
| 2021-10-13 | $15.01 | $15.01 | 161,900 | — | — |
| 2021-10-12 | $15.12 | $15.12 | 246,100 | — | — |
| 2021-10-11 | $15.32 | $15.32 | 161,000 | — | — |
| 2021-10-08 | $14.97 | $14.97 | 488,700 | — | — |
| 2021-10-07 | $15.20 | $15.20 | 462,600 | — | — |
| 2021-10-06 | $15.48 | $15.48 | 243,100 | — | — |
| 2021-10-05 | $15.31 | $15.31 | 368,500 | — | — |
| 2021-10-04 | $15.18 | $15.18 | 943,900 | — | — |
| 2021-10-01 | $15.71 | $15.71 | 1,309,400 | — | — |
| 2021-09-30 | $16.96 | $16.96 | 4,134,400 | — | — |
| 2021-09-29 | $15.85 | $15.85 | 1,818,600 | — | — |
| 2021-09-28 | $15.02 | $15.02 | 485,900 | — | — |
| 2021-09-27 | $14.67 | $14.67 | 508,400 | — | — |
| 2021-09-24 | $14.89 | $14.89 | 273,300 | — | — |
| 2021-09-23 | $14.96 | $14.96 | 470,800 | — | — |
| 2021-09-22 | $14.92 | $14.92 | 408,700 | — | — |
| 2021-09-21 | $15.29 | $15.29 | 785,200 | — | — |
| 2021-09-20 | $15.28 | $15.28 | 352,100 | — | — |
| 2021-09-17 | $14.88 | $14.88 | 1,694,600 | — | — |
| 2021-09-16 | $14.81 | $14.81 | 909,400 | — | — |
| 2021-09-15 | $14.87 | $14.87 | 529,400 | — | — |
| 2021-09-14 | $14.72 | $14.72 | 264,200 | — | — |
| 2021-09-13 | $14.78 | $14.78 | 339,800 | — | — |
| 2021-09-10 | $14.70 | $14.70 | 389,000 | — | — |
| 2021-09-09 | $14.78 | $14.78 | 880,500 | — | — |
| 2021-09-08 | $15.00 | $15.00 | 465,900 | — | — |
| 2021-09-07 | $15.36 | $15.36 | 365,300 | — | — |
| 2021-09-03 | $15.79 | $15.79 | 284,400 | — | — |
| 2021-09-02 | $16.23 | $16.23 | 183,400 | — | — |
| 2021-09-01 | $16.36 | $16.36 | 299,600 | — | — |
| 2021-08-31 | $16.05 | $16.05 | 470,600 | — | — |
| 2021-08-30 | $15.93 | $15.93 | 429,500 | — | — |
| 2021-08-27 | $16.27 | $16.27 | 359,000 | — | — |
| 2021-08-26 | $16.32 | $16.32 | 294,500 | — | — |
| 2021-08-25 | $16.06 | $16.06 | 493,700 | — | — |
| 2021-08-24 | $16.09 | $16.09 | 2,242,900 | — | — |
| 2021-08-23 | $16.05 | $16.05 | 863,200 | — | — |
| 2021-08-20 | $15.88 | $15.88 | 247,900 | — | — |
| 2021-08-19 | $15.26 | $15.26 | 290,600 | — | — |
| 2021-08-18 | $15.50 | $15.50 | 438,600 | — | — |
| 2021-08-17 | $15.63 | $15.63 | 1,203,300 | — | — |
| 2021-08-16 | $15.96 | $15.96 | 1,012,700 | — | — |
| 2021-08-13 | $15.78 | $15.78 | 622,700 | — | — |
| 2021-08-12 | $15.26 | $15.26 | 459,000 | — | — |
| 2021-08-11 | $15.33 | $15.33 | 611,900 | — | — |
| 2021-08-10 | $15.36 | $15.36 | 1,659,300 | — | — |
| 2021-08-09 | $15.21 | $15.21 | 624,100 | — | — |
| 2021-08-06 | $15.05 | $15.05 | 526,100 | — | — |
| 2021-08-05 | $15.12 | $15.12 | 837,100 | — | — |
| 2021-08-04 | $15.08 | $15.08 | 1,719,700 | — | — |
| 2021-08-03 | $15.06 | $15.06 | 1,434,500 | — | — |
| 2021-08-02 | $15.28 | $15.28 | 3,160,800 | — | — |
| 2021-07-30 | $14.50 | $14.50 | 8,347,900 | — | — |