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
- 2021-06-01 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 | $14.18 | $14.18 | 286,700 | — | — |
| 2021-12-30 | $15.12 | $15.12 | 174,600 | — | — |
| 2021-12-29 | $14.92 | $14.92 | 214,400 | — | — |
| 2021-12-28 | $13.41 | $13.41 | 204,200 | — | — |
| 2021-12-27 | $13.84 | $13.84 | 215,400 | — | — |
| 2021-12-23 | $13.65 | $13.65 | 354,900 | — | — |
| 2021-12-22 | $13.82 | $13.82 | 501,500 | — | — |
| 2021-12-21 | $15.44 | $15.44 | 442,200 | — | — |
| 2021-12-20 | $15.81 | $15.81 | 434,100 | — | — |
| 2021-12-17 | $16.40 | $16.40 | 316,000 | — | — |
| 2021-12-16 | $16.70 | $16.70 | 354,700 | — | — |
| 2021-12-15 | $16.00 | $16.00 | 462,100 | — | — |
| 2021-12-14 | $16.78 | $16.78 | 359,500 | — | — |
| 2021-12-13 | $18.80 | $18.80 | 327,600 | — | — |
| 2021-12-10 | $18.56 | $18.56 | 631,700 | — | — |
| 2021-12-09 | $16.31 | $16.31 | 177,600 | — | — |
| 2021-12-08 | $15.98 | $15.98 | 471,900 | — | — |
| 2021-12-07 | $15.79 | $15.79 | 436,600 | — | — |
| 2021-12-06 | $15.20 | $15.20 | 1,234,600 | — | — |
| 2021-12-03 | $15.62 | $15.62 | 2,556,200 | — | — |
| 2021-12-02 | $10.66 | $10.66 | 49,600 | — | — |
| 2021-12-01 | $10.20 | $10.20 | 39,300 | — | — |
| 2021-11-30 | $10.22 | $10.22 | 376,300 | — | — |
| 2021-11-29 | $10.30 | $10.30 | 1,041,700 | — | — |
| 2021-11-26 | $9.98 | $9.98 | 21,900 | — | — |
| 2021-11-24 | $10.10 | $10.10 | 215,300 | — | — |
| 2021-11-23 | $10.09 | $10.09 | 317,900 | — | — |
| 2021-11-22 | $10.09 | $10.09 | 15,300 | — | — |
| 2021-11-19 | $10.14 | $10.14 | 357,300 | — | — |
| 2021-11-18 | $10.13 | $10.13 | 293,100 | — | — |
| 2021-11-17 | $10.15 | $10.15 | 213,000 | — | — |
| 2021-11-16 | $10.12 | $10.12 | 17,500 | — | — |
| 2021-11-15 | $10.17 | $10.17 | 119,200 | — | — |
| 2021-11-12 | $10.14 | $10.14 | 7,600 | — | — |
| 2021-11-11 | $10.15 | $10.15 | 35,800 | — | — |
| 2021-11-10 | $10.20 | $10.20 | 58,100 | — | — |
| 2021-11-09 | $10.23 | $10.23 | 13,200 | — | — |
| 2021-11-08 | $10.21 | $10.21 | 39,400 | — | — |
| 2021-11-05 | $10.19 | $10.19 | 40,000 | — | — |
| 2021-11-04 | $10.24 | $10.24 | 92,800 | — | — |
| 2021-11-03 | $10.21 | $10.21 | 229,700 | — | — |
| 2021-11-02 | $10.09 | $10.09 | 47,800 | — | — |
| 2021-11-01 | $10.10 | $10.10 | 169,100 | — | — |
| 2021-10-29 | $10.09 | $10.09 | 165,400 | — | — |
| 2021-10-28 | $10.05 | $10.05 | 62,200 | — | — |
| 2021-10-27 | $10.05 | $10.05 | 38,800 | — | — |
| 2021-10-26 | $10.11 | $10.11 | 46,100 | — | — |
| 2021-10-25 | $10.09 | $10.09 | 3,200 | — | — |
| 2021-10-22 | $10.03 | $10.03 | 29,800 | — | — |
| 2021-10-21 | $10.05 | $10.05 | 1,700 | — | — |
| 2021-10-20 | $10.05 | $10.05 | 17,800 | — | — |
| 2021-10-19 | $10.05 | $10.05 | 295,300 | — | — |
| 2021-10-18 | $10.02 | $10.02 | 10,300 | — | — |
| 2021-10-15 | $10.04 | $10.04 | 32,000 | — | — |
| 2021-10-14 | $10.06 | $10.06 | 16,200 | — | — |
| 2021-10-13 | $10.09 | $10.09 | 18,100 | — | — |
| 2021-10-12 | $10.05 | $10.05 | 15,200 | — | — |
| 2021-10-11 | $10.02 | $10.02 | 15,200 | — | — |
| 2021-10-08 | $10.07 | $10.07 | 34,700 | — | — |
| 2021-10-07 | $10.09 | $10.09 | 132,600 | — | — |
| 2021-10-06 | $10.00 | $10.00 | 13,500 | — | — |
| 2021-10-05 | $10.02 | $10.02 | 5,300 | — | — |
| 2021-10-04 | $10.09 | $10.09 | 15,600 | — | — |
| 2021-10-01 | $10.09 | $10.09 | 11,900 | — | — |
| 2021-09-30 | $10.09 | $10.09 | 29,000 | — | — |
| 2021-09-29 | $10.06 | $10.06 | 12,400 | — | — |
| 2021-09-28 | $10.08 | $10.08 | 91,700 | — | — |
| 2021-09-27 | $10.06 | $10.06 | 98,900 | — | — |
| 2021-09-24 | $10.08 | $10.08 | 88,700 | — | — |
| 2021-09-23 | $10.08 | $10.08 | 93,300 | — | — |
| 2021-09-22 | $10.08 | $10.08 | 122,400 | — | — |
| 2021-09-21 | $10.09 | $10.09 | 329,900 | — | — |
| 2021-09-20 | $10.09 | $10.09 | 234,300 | — | — |
| 2021-09-17 | $10.09 | $10.09 | 37,500 | — | — |
| 2021-09-16 | $10.07 | $10.07 | 170,000 | — | — |
| 2021-09-15 | $10.08 | $10.08 | 6,300 | — | — |
| 2021-09-14 | $10.09 | $10.09 | 105,600 | — | — |
| 2021-09-13 | $10.09 | $10.09 | 377,400 | — | — |
| 2021-09-10 | $10.06 | $10.06 | 17,000 | — | — |
| 2021-09-09 | $10.06 | $10.06 | 4,800 | — | — |
| 2021-09-08 | $10.07 | $10.07 | 96,600 | — | — |
| 2021-09-07 | $10.04 | $10.04 | 33,700 | — | — |
| 2021-09-03 | $10.04 | $10.04 | 48,100 | — | — |
| 2021-09-02 | $10.03 | $10.03 | 163,300 | — | — |
| 2021-09-01 | $10.05 | $10.05 | 32,100 | — | — |
| 2021-08-31 | $10.03 | $10.03 | 45,400 | — | — |
| 2021-08-30 | $10.02 | $10.02 | 59,900 | — | — |
| 2021-08-27 | $10.02 | $10.02 | 130,600 | — | — |
| 2021-08-26 | $10.01 | $10.01 | 70,500 | — | — |
| 2021-08-25 | $10.00 | $10.00 | 285,200 | — | — |
| 2021-08-24 | $9.95 | $9.95 | 133,200 | — | — |
| 2021-08-23 | $10.00 | $10.00 | 169,700 | — | — |
| 2021-08-20 | $10.03 | $10.03 | 299,900 | — | — |
| 2021-08-19 | $9.97 | $9.97 | 214,600 | — | — |
| 2021-08-18 | $9.99 | $9.99 | 2,294,100 | — | — |
| 2021-08-17 | $9.75 | $9.75 | 1,900 | — | — |
| 2021-08-16 | $9.70 | $9.70 | 28,500 | — | — |
| 2021-08-13 | $9.69 | $9.69 | 7,900 | — | — |
| 2021-08-12 | $9.72 | $9.72 | 600 | — | — |
| 2021-08-11 | $9.72 | $9.72 | 9,800 | — | — |
| 2021-08-10 | $9.84 | $9.84 | 900 | — | — |
| 2021-08-09 | $9.79 | $9.79 | 1,100 | — | — |
| 2021-08-06 | $9.84 | $9.84 | 2,900 | — | — |
| 2021-08-05 | $9.90 | $9.90 | 50,700 | — | — |
| 2021-08-04 | $9.89 | $9.89 | 44,400 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 600 | — | — |
| 2021-08-02 | $9.70 | $9.70 | 4,500 | — | — |
| 2021-07-30 | $9.68 | $9.68 | 73,900 | — | — |
| 2021-07-29 | $9.74 | $9.74 | 6,100 | — | — |
| 2021-07-28 | $9.77 | $9.77 | 49,900 | — | — |
| 2021-07-27 | $9.79 | $9.79 | 14,300 | — | — |
| 2021-07-26 | $9.75 | $9.75 | 41,200 | — | — |
| 2021-07-23 | $9.83 | $9.83 | 5,100 | — | — |
| 2021-07-22 | $9.82 | $9.82 | 15,600 | — | — |
| 2021-07-21 | $9.78 | $9.78 | 18,500 | — | — |
| 2021-07-20 | $9.74 | $9.74 | 84,200 | — | — |
| 2021-07-19 | $9.70 | $9.70 | 97,900 | — | — |
| 2021-07-16 | $9.75 | $9.75 | 3,700 | — | — |
| 2021-07-15 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-14 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-13 | $9.81 | $9.81 | 2,800 | — | — |
| 2021-07-12 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-09 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-08 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-07 | $9.81 | $9.81 | 0 | — | — |
| 2021-07-06 | $9.81 | $9.81 | 7,200 | — | — |
| 2021-07-02 | $9.85 | $9.85 | 1,000 | — | — |
| 2021-07-01 | $9.85 | $9.85 | 0 | — | — |
| 2021-06-30 | $9.85 | $9.85 | 3,100 | — | — |
| 2021-06-29 | $9.85 | $9.85 | 7,600 | — | — |
| 2021-06-28 | $9.80 | $9.80 | 16,100 | — | — |
| 2021-06-25 | $9.83 | $9.83 | 300 | — | — |
| 2021-06-24 | $9.85 | $9.85 | 400 | — | — |
| 2021-06-23 | $9.87 | $9.87 | 22,100 | — | — |
| 2021-06-22 | $9.80 | $9.80 | 28,700 | — | — |
| 2021-06-21 | $9.80 | $9.80 | 100 | — | — |
| 2021-06-18 | $9.78 | $9.78 | 600 | — | — |
| 2021-06-17 | $9.77 | $9.77 | 12,000 | — | — |
| 2021-06-16 | $9.87 | $9.87 | 1,700 | — | — |
| 2021-06-15 | $9.80 | $9.80 | 5,300 | — | — |
| 2021-06-14 | $9.80 | $9.80 | 14,500 | — | — |
| 2021-06-11 | $9.81 | $9.81 | 13,800 | — | — |
| 2021-06-10 | $9.78 | $9.78 | 43,100 | — | — |
| 2021-06-09 | $9.80 | $9.80 | 200 | — | — |
| 2021-06-08 | $9.80 | $9.80 | 600 | — | — |
| 2021-06-07 | $9.76 | $9.76 | 22,200 | — | — |
| 2021-06-04 | $9.77 | $9.77 | 1,100 | — | — |
| 2021-06-03 | $9.76 | $9.76 | 25,200 | — | — |
| 2021-06-02 | $9.75 | $9.75 | 52,100 | — | — |
| 2021-06-01 | $9.75 | $9.75 | 38,600 | — | — |