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
- 2021-10-14 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 | $14.10 | $14.10 | 80,900 | — | — |
| 2021-12-30 | $14.06 | $14.06 | 158,500 | — | — |
| 2021-12-29 | $14.01 | $14.01 | 118,200 | — | — |
| 2021-12-28 | $14.19 | $14.19 | 103,200 | — | — |
| 2021-12-27 | $14.33 | $14.33 | 112,800 | — | — |
| 2021-12-23 | $14.32 | $14.32 | 222,100 | — | — |
| 2021-12-22 | $14.05 | $14.05 | 268,000 | — | — |
| 2021-12-21 | $13.14 | $13.14 | 131,900 | — | — |
| 2021-12-20 | $12.86 | $12.86 | 249,200 | — | — |
| 2021-12-17 | $12.93 | $12.93 | 1,428,400 | — | — |
| 2021-12-16 | $13.02 | $13.02 | 220,600 | — | — |
| 2021-12-15 | $12.90 | $12.90 | 315,000 | — | — |
| 2021-12-14 | $12.80 | $12.80 | 247,400 | — | — |
| 2021-12-13 | $12.98 | $12.98 | 267,200 | — | — |
| 2021-12-10 | $12.98 | $12.98 | 173,800 | — | — |
| 2021-12-09 | $13.13 | $13.13 | 161,600 | — | — |
| 2021-12-08 | $13.40 | $13.40 | 287,200 | — | — |
| 2021-12-07 | $13.46 | $13.46 | 433,000 | — | — |
| 2021-12-06 | $13.42 | $13.42 | 213,200 | — | — |
| 2021-12-03 | $13.14 | $13.14 | 434,700 | — | — |
| 2021-12-02 | $13.43 | $13.43 | 309,900 | — | — |
| 2021-12-01 | $13.31 | $13.31 | 471,100 | — | — |
| 2021-11-30 | $13.49 | $13.49 | 506,900 | — | — |
| 2021-11-29 | $14.04 | $14.04 | 433,300 | — | — |
| 2021-11-26 | $14.42 | $14.42 | 232,200 | — | — |
| 2021-11-24 | $14.93 | $14.93 | 318,800 | — | — |
| 2021-11-23 | $15.54 | $15.54 | 388,600 | — | — |
| 2021-11-22 | $14.91 | $14.91 | 184,800 | — | — |
| 2021-11-19 | $15.01 | $15.01 | 333,100 | — | — |
| 2021-11-18 | $15.61 | $15.61 | 209,100 | — | — |
| 2021-11-17 | $15.68 | $15.68 | 231,500 | — | — |
| 2021-11-16 | $15.75 | $15.75 | 498,700 | — | — |
| 2021-11-15 | $15.68 | $15.68 | 363,100 | — | — |
| 2021-11-12 | $16.16 | $16.16 | 184,300 | — | — |
| 2021-11-11 | $15.91 | $15.91 | 551,900 | — | — |
| 2021-11-10 | $15.50 | $15.50 | 550,000 | — | — |
| 2021-11-09 | $16.45 | $16.45 | 298,200 | — | — |
| 2021-11-08 | $16.30 | $16.30 | 539,900 | — | — |
| 2021-11-05 | $16.32 | $16.32 | 217,800 | — | — |
| 2021-11-04 | $16.36 | $16.36 | 98,400 | — | — |
| 2021-11-03 | $16.43 | $16.43 | 310,900 | — | — |
| 2021-11-02 | $16.40 | $16.40 | 180,400 | — | — |
| 2021-11-01 | $16.66 | $16.66 | 195,500 | — | — |
| 2021-10-29 | $16.82 | $16.82 | 95,500 | — | — |
| 2021-10-28 | $16.52 | $16.52 | 225,000 | — | — |
| 2021-10-27 | $16.55 | $16.55 | 451,200 | — | — |
| 2021-10-26 | $16.75 | $16.75 | 552,700 | — | — |
| 2021-10-25 | $17.03 | $17.03 | 405,000 | — | — |
| 2021-10-22 | $17.17 | $17.17 | 291,500 | — | — |
| 2021-10-21 | $17.08 | $17.08 | 267,300 | — | — |
| 2021-10-20 | $17.19 | $17.19 | 412,700 | — | — |
| 2021-10-19 | $17.00 | $17.00 | 779,600 | — | — |
| 2021-10-18 | $17.43 | $17.43 | 1,582,700 | — | — |
| 2021-10-15 | $16.69 | $16.69 | 3,219,500 | — | — |
| 2021-10-14 | $17.00 | $17.00 | 10,702,000 | — | — |