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
- 2021-07-23 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 | $10.15 | $10.15 | 39,500 | — | — |
| 2021-12-30 | $10.30 | $10.30 | 72,000 | — | — |
| 2021-12-29 | $9.82 | $9.82 | 85,900 | — | — |
| 2021-12-28 | $9.94 | $9.94 | 131,300 | — | — |
| 2021-12-27 | $10.47 | $10.47 | 95,900 | — | — |
| 2021-12-23 | $10.71 | $10.71 | 69,400 | — | — |
| 2021-12-22 | $10.69 | $10.69 | 87,400 | — | — |
| 2021-12-21 | $10.22 | $10.22 | 57,800 | — | — |
| 2021-12-20 | $9.96 | $9.96 | 79,100 | — | — |
| 2021-12-17 | $10.24 | $10.24 | 40,500 | — | — |
| 2021-12-16 | $9.80 | $9.80 | 89,600 | — | — |
| 2021-12-15 | $10.00 | $10.00 | 459,600 | — | — |
| 2021-12-14 | $9.77 | $9.77 | 269,000 | — | — |
| 2021-12-13 | $9.57 | $9.57 | 168,500 | — | — |
| 2021-12-10 | $10.08 | $10.08 | 120,000 | — | — |
| 2021-12-09 | $10.44 | $10.44 | 230,000 | — | — |
| 2021-12-08 | $11.50 | $11.50 | 147,600 | — | — |
| 2021-12-07 | $11.72 | $11.72 | 228,300 | — | — |
| 2021-12-06 | $11.51 | $11.51 | 175,100 | — | — |
| 2021-12-03 | $11.03 | $11.03 | 224,100 | — | — |
| 2021-12-02 | $11.33 | $11.33 | 156,400 | — | — |
| 2021-12-01 | $10.46 | $10.46 | 113,100 | — | — |
| 2021-11-30 | $11.07 | $11.07 | 107,200 | — | — |
| 2021-11-29 | $11.66 | $11.66 | 62,400 | — | — |
| 2021-11-26 | $11.63 | $11.63 | 60,600 | — | — |
| 2021-11-24 | $12.26 | $12.26 | 51,600 | — | — |
| 2021-11-23 | $12.04 | $12.04 | 84,000 | — | — |
| 2021-11-22 | $11.60 | $11.60 | 222,400 | — | — |
| 2021-11-19 | $12.37 | $12.37 | 172,500 | — | — |
| 2021-11-18 | $13.00 | $13.00 | 580,400 | — | — |
| 2021-11-17 | $15.09 | $15.09 | 205,800 | — | — |
| 2021-11-16 | $14.69 | $14.69 | 78,000 | — | — |
| 2021-11-15 | $14.71 | $14.71 | 84,300 | — | — |
| 2021-11-12 | $14.75 | $14.75 | 70,500 | — | — |
| 2021-11-11 | $15.73 | $15.73 | 90,000 | — | — |
| 2021-11-10 | $14.61 | $14.61 | 86,400 | — | — |
| 2021-11-09 | $14.61 | $14.61 | 106,100 | — | — |
| 2021-11-08 | $15.50 | $15.50 | 123,100 | — | — |
| 2021-11-05 | $15.43 | $15.43 | 185,400 | — | — |
| 2021-11-04 | $15.93 | $15.93 | 118,300 | — | — |
| 2021-11-03 | $16.29 | $16.29 | 96,700 | — | — |
| 2021-11-02 | $16.20 | $16.20 | 105,700 | — | — |
| 2021-11-01 | $16.70 | $16.70 | 316,700 | — | — |
| 2021-10-29 | $15.18 | $15.18 | 159,300 | — | — |
| 2021-10-28 | $13.58 | $13.58 | 146,300 | — | — |
| 2021-10-27 | $13.68 | $13.68 | 199,300 | — | — |
| 2021-10-26 | $14.50 | $14.50 | 254,200 | — | — |
| 2021-10-25 | $13.16 | $13.16 | 104,800 | — | — |
| 2021-10-22 | $12.70 | $12.70 | 261,700 | — | — |
| 2021-10-21 | $13.76 | $13.76 | 395,300 | — | — |
| 2021-10-20 | $12.69 | $12.69 | 387,800 | — | — |
| 2021-10-19 | $11.00 | $11.00 | 318,300 | — | — |
| 2021-10-18 | $11.63 | $11.63 | 212,000 | — | — |
| 2021-10-15 | $11.21 | $11.21 | 444,900 | — | — |
| 2021-10-14 | $10.26 | $10.26 | 246,700 | — | — |
| 2021-10-13 | $9.43 | $9.43 | 137,900 | — | — |
| 2021-10-12 | $8.49 | $8.49 | 176,400 | — | — |
| 2021-10-11 | $8.76 | $8.76 | 140,500 | — | — |
| 2021-10-08 | $8.79 | $8.79 | 67,200 | — | — |
| 2021-10-07 | $9.18 | $9.18 | 63,700 | — | — |
| 2021-10-06 | $8.75 | $8.75 | 141,200 | — | — |
| 2021-10-05 | $8.53 | $8.53 | 204,500 | — | — |
| 2021-10-04 | $8.57 | $8.57 | 283,700 | — | — |
| 2021-10-01 | $9.13 | $9.13 | 246,600 | — | — |
| 2021-09-30 | $9.13 | $9.13 | 405,300 | — | — |
| 2021-09-29 | $9.10 | $9.10 | 314,200 | — | — |
| 2021-09-28 | $9.50 | $9.50 | 257,200 | — | — |
| 2021-09-27 | $10.23 | $10.23 | 216,400 | — | — |
| 2021-09-24 | $9.33 | $9.33 | 190,000 | — | — |
| 2021-09-23 | $9.31 | $9.31 | 204,200 | — | — |
| 2021-09-22 | $9.33 | $9.33 | 188,400 | — | — |
| 2021-09-21 | $8.68 | $8.68 | 289,300 | — | — |
| 2021-09-20 | $8.71 | $8.71 | 278,600 | — | — |
| 2021-09-17 | $9.17 | $9.17 | 178,800 | — | — |
| 2021-09-16 | $9.29 | $9.29 | 142,900 | — | — |
| 2021-09-15 | $9.03 | $9.03 | 534,700 | — | — |
| 2021-09-14 | $9.55 | $9.55 | 197,100 | — | — |
| 2021-09-13 | $9.85 | $9.85 | 290,800 | — | — |
| 2021-09-10 | $9.73 | $9.73 | 310,100 | — | — |
| 2021-09-09 | $10.19 | $10.19 | 402,100 | — | — |
| 2021-09-08 | $10.83 | $10.83 | 391,600 | — | — |
| 2021-09-07 | $10.22 | $10.22 | 293,500 | — | — |
| 2021-09-03 | $10.55 | $10.55 | 688,000 | — | — |
| 2021-09-02 | $11.45 | $11.45 | 706,200 | — | — |
| 2021-09-01 | $12.91 | $12.91 | 1,232,400 | — | — |
| 2021-08-31 | $11.43 | $11.43 | 1,068,200 | — | — |
| 2021-08-30 | $12.78 | $12.78 | 3,268,600 | — | — |
| 2021-08-27 | $14.19 | $14.19 | 10,475,800 | — | — |
| 2021-08-26 | $8.50 | $8.50 | 3,211,400 | — | — |
| 2021-08-25 | $6.87 | $6.87 | 150,400 | — | — |
| 2021-08-24 | $6.82 | $6.82 | 297,200 | — | — |
| 2021-08-23 | $6.77 | $6.77 | 221,100 | — | — |
| 2021-08-20 | $6.74 | $6.74 | 198,000 | — | — |
| 2021-08-19 | $6.82 | $6.82 | 129,200 | — | — |
| 2021-08-18 | $6.97 | $6.97 | 135,400 | — | — |
| 2021-08-17 | $7.27 | $7.27 | 385,600 | — | — |
| 2021-08-16 | $7.51 | $7.51 | 141,400 | — | — |
| 2021-08-13 | $7.86 | $7.86 | 50,800 | — | — |
| 2021-08-12 | $7.74 | $7.74 | 86,900 | — | — |
| 2021-08-11 | $7.96 | $7.96 | 245,500 | — | — |
| 2021-08-10 | $7.95 | $7.95 | 288,500 | — | — |
| 2021-08-09 | $7.36 | $7.36 | 145,600 | — | — |
| 2021-08-06 | $7.23 | $7.23 | 229,600 | — | — |
| 2021-08-05 | $7.24 | $7.24 | 382,700 | — | — |
| 2021-08-04 | $7.03 | $7.03 | 83,100 | — | — |
| 2021-08-03 | $7.00 | $7.00 | 165,500 | — | — |
| 2021-08-02 | $7.01 | $7.01 | 559,800 | — | — |
| 2021-07-30 | $7.00 | $7.00 | 141,000 | — | — |
| 2021-07-29 | $6.80 | $6.80 | 200,900 | — | — |
| 2021-07-28 | $7.07 | $7.07 | 349,900 | — | — |
| 2021-07-27 | $7.33 | $7.33 | 580,000 | — | — |
| 2021-07-26 | $8.29 | $8.29 | 835,800 | — | — |
| 2021-07-23 | $8.00 | $8.00 | 4,054,300 | — | — |