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 2026-08-28
- 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 | $9.86 | $9.86 | 108,777 | — | — |
| 2021-12-30 | $10.12 | $10.12 | 108,737 | — | — |
| 2021-12-29 | $9.86 | $9.86 | 125,549 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 189,339 | — | — |
| 2021-12-27 | $9.96 | $9.96 | 229,601 | — | — |
| 2021-12-23 | $10.47 | $10.47 | 169,720 | — | — |
| 2021-12-22 | $10.99 | $10.99 | 210,676 | — | — |
| 2021-12-21 | $10.96 | $10.96 | 434,564 | — | — |
| 2021-12-20 | $10.02 | $10.02 | 190,756 | — | — |
| 2021-12-17 | $10.21 | $10.21 | 362,013 | — | — |
| 2021-12-16 | $9.18 | $9.18 | 283,126 | — | — |
| 2021-12-15 | $9.40 | $9.40 | 269,866 | — | — |
| 2021-12-14 | $8.92 | $8.92 | 251,032 | — | — |
| 2021-12-13 | $8.96 | $8.96 | 372,689 | — | — |
| 2021-12-10 | $8.91 | $8.91 | 318,679 | — | — |
| 2021-12-09 | $9.44 | $9.44 | 424,739 | — | — |
| 2021-12-08 | $10.32 | $10.32 | 293,822 | — | — |
| 2021-12-07 | $10.73 | $10.73 | 423,281 | — | — |
| 2021-12-06 | $10.24 | $10.24 | 281,191 | — | — |
| 2021-12-03 | $9.89 | $9.89 | 605,977 | — | — |
| 2021-12-02 | $11.41 | $11.41 | 779,653 | — | — |
| 2021-12-01 | $12.39 | $12.39 | 314,260 | — | — |
| 2021-11-30 | $12.35 | $12.35 | 419,921 | — | — |
| 2021-11-29 | $13.02 | $13.02 | 315,751 | — | — |
| 2021-11-26 | $13.36 | $13.36 | 301,218 | — | — |
| 2021-11-24 | $13.48 | $13.48 | 400,434 | — | — |
| 2021-11-23 | $13.28 | $13.28 | 392,075 | — | — |
| 2021-11-22 | $14.30 | $14.30 | 715,181 | — | — |
| 2021-11-19 | $16.14 | $16.14 | 648,949 | — | — |
| 2021-11-18 | $15.01 | $15.01 | 790,623 | — | — |
| 2021-11-17 | $17.13 | $17.13 | 7,244,450 | — | — |
| 2021-11-16 | $16.94 | $16.94 | 1,426,017 | — | — |
| 2021-11-15 | $15.23 | $15.23 | 2,416,408 | — | — |
| 2021-11-12 | $13.93 | $13.93 | 301,726 | — | — |
| 2021-11-11 | $13.62 | $13.62 | 343,161 | — | — |
| 2021-11-10 | $14.33 | $14.33 | 733,614 | — | — |
| 2021-11-09 | $13.84 | $13.84 | 572,675 | — | — |
| 2021-11-08 | $14.00 | $14.00 | 634,415 | — | — |
| 2021-11-05 | $13.04 | $13.04 | 566,284 | — | — |
| 2021-11-04 | $12.54 | $12.54 | 443,577 | — | — |
| 2021-11-03 | $12.50 | $12.50 | 562,739 | — | — |
| 2021-11-02 | $12.88 | $12.88 | 4,441,148 | — | — |
| 2021-11-01 | $13.40 | $13.40 | 1,527,876 | — | — |
| 2021-10-29 | $12.80 | $12.80 | 3,962,043 | — | — |
| 2021-10-28 | $14.68 | $14.68 | 18,979,912 | — | — |
| 2021-10-27 | $9.71 | $9.71 | 247,506 | — | — |
| 2021-10-26 | $9.35 | $9.35 | 275,917 | — | — |
| 2021-10-25 | $10.25 | $10.25 | 553,654 | — | — |
| 2021-10-22 | $9.10 | $9.10 | 221,034 | — | — |
| 2021-10-21 | $9.73 | $9.73 | 251,589 | — | — |
| 2021-10-20 | $9.01 | $9.01 | 425,091 | — | — |
| 2021-10-19 | $8.64 | $8.64 | 322,182 | — | — |
| 2021-10-18 | $8.91 | $8.91 | 180,082 | — | — |
| 2021-10-15 | $9.38 | $9.38 | 411,984 | — | — |
| 2021-10-14 | $8.40 | $8.40 | 181,914 | — | — |
| 2021-10-13 | $8.45 | $8.45 | 182,811 | — | — |
| 2021-10-12 | $7.60 | $7.60 | 42,465 | — | — |
| 2021-10-11 | $7.57 | $7.57 | 50,564 | — | — |
| 2021-10-08 | $7.31 | $7.31 | 58,341 | — | — |
| 2021-10-07 | $7.25 | $7.25 | 42,446 | — | — |
| 2021-10-06 | $7.51 | $7.51 | 76,251 | — | — |
| 2021-10-05 | $7.52 | $7.52 | 241,931 | — | — |
| 2021-10-04 | $7.04 | $7.04 | 122,638 | — | — |
| 2021-10-01 | $7.57 | $7.57 | 160,037 | — | — |
| 2021-09-30 | $7.29 | $7.29 | 168,905 | — | — |
| 2021-09-29 | $7.00 | $7.00 | 518,397 | — | — |
| 2021-09-28 | $7.50 | $7.50 | 225,423 | — | — |
| 2021-09-27 | $8.32 | $8.32 | 60,710 | — | — |
| 2021-09-24 | $8.40 | $8.40 | 67,101 | — | — |
| 2021-09-23 | $8.09 | $8.09 | 94,690 | — | — |
| 2021-09-22 | $7.97 | $7.97 | 124,145 | — | — |
| 2021-09-21 | $7.68 | $7.68 | 311,635 | — | — |
| 2021-09-20 | $8.23 | $8.23 | 187,275 | — | — |
| 2021-09-17 | $8.83 | $8.83 | 114,750 | — | — |
| 2021-09-16 | $8.64 | $8.64 | 179,978 | — | — |
| 2021-09-15 | $8.44 | $8.44 | 72,778 | — | — |
| 2021-09-14 | $8.73 | $8.73 | 257,208 | — | — |
| 2021-09-13 | $9.49 | $9.49 | 88,757 | — | — |
| 2021-09-10 | $9.50 | $9.50 | 149,396 | — | — |
| 2021-09-09 | $8.73 | $8.73 | 120,208 | — | — |
| 2021-09-08 | $9.03 | $9.03 | 136,100 | — | — |
| 2021-09-07 | $9.28 | $9.28 | 160,325 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 114,974 | — | — |
| 2021-09-02 | $10.20 | $10.20 | 329,417 | — | — |
| 2021-09-01 | $10.79 | $10.79 | 301,668 | — | — |
| 2021-08-31 | $10.39 | $10.39 | 645,449 | — | — |
| 2021-08-30 | $10.25 | $10.25 | 993,720 | — | — |
| 2021-08-27 | $9.26 | $9.26 | 430,933 | — | — |
| 2021-08-26 | $8.31 | $8.31 | 498,041 | — | — |
| 2021-08-25 | $7.92 | $7.92 | 195,623 | — | — |
| 2021-08-24 | $7.97 | $7.97 | 65,840 | — | — |
| 2021-08-23 | $8.12 | $8.12 | 165,330 | — | — |
| 2021-08-20 | $8.25 | $8.25 | 111,489 | — | — |
| 2021-08-19 | $7.69 | $7.69 | 229,630 | — | — |
| 2021-08-18 | $8.13 | $8.13 | 99,089 | — | — |
| 2021-08-17 | $8.05 | $8.05 | 644,116 | — | — |
| 2021-08-16 | $8.35 | $8.35 | 166,039 | — | — |
| 2021-08-13 | $8.30 | $8.30 | 240,276 | — | — |
| 2021-08-12 | $8.87 | $8.87 | 209,065 | — | — |
| 2021-08-11 | $9.25 | $9.25 | 172,781 | — | — |
| 2021-08-10 | $9.10 | $9.10 | 384,918 | — | — |
| 2021-08-09 | $9.40 | $9.40 | 515,465 | — | — |
| 2021-08-06 | $9.12 | $9.12 | 195,837 | — | — |
| 2021-08-05 | $9.39 | $9.39 | 262,334 | — | — |
| 2021-08-04 | $9.61 | $9.61 | 1,396,825 | — | — |
| 2021-08-03 | $8.65 | $8.65 | 223,325 | — | — |
| 2021-08-02 | $9.05 | $9.05 | 227,508 | — | — |
| 2021-07-30 | $8.90 | $8.90 | 521,475 | — | — |
| 2021-07-29 | $8.34 | $8.34 | 477,141 | — | — |
| 2021-07-28 | $8.12 | $8.12 | 325,865 | — | — |
| 2021-07-27 | $7.98 | $7.98 | 184,133 | — | — |
| 2021-07-26 | $8.65 | $8.65 | 149,696 | — | — |
| 2021-07-23 | $8.68 | $8.68 | 176,460 | — | — |
| 2021-07-22 | $8.95 | $8.95 | 225,463 | — | — |
| 2021-07-21 | $9.23 | $9.23 | 353,701 | — | — |
| 2021-07-20 | $9.00 | $9.00 | 493,647 | — | — |
| 2021-07-19 | $9.57 | $9.57 | 465,164 | — | — |
| 2021-07-16 | $9.13 | $9.13 | 414,869 | — | — |
| 2021-07-15 | $9.25 | $9.25 | 578,523 | — | — |
| 2021-07-14 | $9.87 | $9.87 | 473,584 | — | — |
| 2021-07-13 | $10.66 | $10.66 | 2,685,583 | — | — |
| 2021-07-12 | $9.30 | $9.30 | 562,487 | — | — |
| 2021-07-09 | $9.71 | $9.71 | 406,624 | — | — |
| 2021-07-08 | $9.62 | $9.62 | 472,425 | — | — |
| 2021-07-07 | $10.93 | $10.93 | 762,570 | — | — |
| 2021-07-06 | $11.39 | $11.39 | 1,129,389 | — | — |
| 2021-07-02 | $12.44 | $12.44 | 2,891,669 | — | — |
| 2021-07-01 | $17.66 | $17.66 | 7,743,269 | — | — |