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
- 2021-06-10 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 | $9.52 | $9.52 | 221,800 | — | — |
| 2021-12-30 | $9.60 | $9.60 | 502,200 | — | — |
| 2021-12-29 | $9.59 | $9.59 | 577,500 | — | — |
| 2021-12-28 | $9.94 | $9.94 | 549,300 | — | — |
| 2021-12-27 | $10.37 | $10.37 | 520,500 | — | — |
| 2021-12-23 | $10.10 | $10.10 | 445,900 | — | — |
| 2021-12-22 | $9.95 | $9.95 | 427,800 | — | — |
| 2021-12-21 | $9.88 | $9.88 | 760,800 | — | — |
| 2021-12-20 | $9.67 | $9.67 | 515,300 | — | — |
| 2021-12-17 | $9.66 | $9.66 | 1,254,200 | — | — |
| 2021-12-16 | $9.20 | $9.20 | 1,285,500 | — | — |
| 2021-12-15 | $9.45 | $9.45 | 806,100 | — | — |
| 2021-12-14 | $9.63 | $9.63 | 1,166,200 | — | — |
| 2021-12-13 | $9.55 | $9.55 | 1,254,900 | — | — |
| 2021-12-10 | $9.27 | $9.27 | 1,093,600 | — | — |
| 2021-12-09 | $9.23 | $9.23 | 2,393,200 | — | — |
| 2021-12-08 | $9.50 | $9.50 | 2,273,900 | — | — |
| 2021-12-07 | $9.34 | $9.34 | 3,880,500 | — | — |
| 2021-12-06 | $8.79 | $8.79 | 2,004,100 | — | — |
| 2021-12-03 | $8.67 | $8.67 | 2,424,200 | — | — |
| 2021-12-02 | $8.92 | $8.92 | 1,128,600 | — | — |
| 2021-12-01 | $7.90 | $7.90 | 2,447,900 | — | — |
| 2021-11-30 | $7.94 | $7.94 | 1,618,000 | — | — |
| 2021-11-29 | $8.26 | $8.26 | 1,703,500 | — | — |
| 2021-11-26 | $7.91 | $7.91 | 382,200 | — | — |
| 2021-11-24 | $8.32 | $8.32 | 940,200 | — | — |
| 2021-11-23 | $8.33 | $8.33 | 2,324,500 | — | — |
| 2021-11-22 | $8.55 | $8.55 | 1,723,500 | — | — |
| 2021-11-19 | $8.65 | $8.65 | 908,600 | — | — |
| 2021-11-18 | $8.77 | $8.77 | 1,154,500 | — | — |
| 2021-11-17 | $9.37 | $9.37 | 808,500 | — | — |
| 2021-11-16 | $10.16 | $10.16 | 576,500 | — | — |
| 2021-11-15 | $10.59 | $10.59 | 591,400 | — | — |
| 2021-11-12 | $10.34 | $10.34 | 1,478,400 | — | — |
| 2021-11-11 | $10.21 | $10.21 | 1,599,000 | — | — |
| 2021-11-10 | $10.76 | $10.76 | 1,634,100 | — | — |
| 2021-11-09 | $9.73 | $9.73 | 5,553,400 | — | — |
| 2021-11-08 | $12.83 | $12.83 | 919,700 | — | — |
| 2021-11-05 | $13.39 | $13.39 | 393,600 | — | — |
| 2021-11-04 | $13.10 | $13.10 | 356,000 | — | — |
| 2021-11-03 | $13.14 | $13.14 | 355,800 | — | — |
| 2021-11-02 | $12.42 | $12.42 | 588,700 | — | — |
| 2021-11-01 | $12.84 | $12.84 | 606,800 | — | — |
| 2021-10-29 | $11.98 | $11.98 | 459,900 | — | — |
| 2021-10-28 | $11.91 | $11.91 | 252,500 | — | — |
| 2021-10-27 | $11.39 | $11.39 | 267,000 | — | — |
| 2021-10-26 | $11.59 | $11.59 | 308,300 | — | — |
| 2021-10-25 | $11.05 | $11.05 | 797,300 | — | — |
| 2021-10-22 | $10.94 | $10.94 | 684,000 | — | — |
| 2021-10-21 | $11.69 | $11.69 | 620,500 | — | — |
| 2021-10-20 | $11.80 | $11.80 | 663,400 | — | — |
| 2021-10-19 | $11.83 | $11.83 | 814,200 | — | — |
| 2021-10-18 | $11.36 | $11.36 | 790,700 | — | — |
| 2021-10-15 | $11.50 | $11.50 | 357,000 | — | — |
| 2021-10-14 | $12.11 | $12.11 | 1,578,500 | — | — |
| 2021-10-13 | $12.34 | $12.34 | 763,600 | — | — |
| 2021-10-12 | $12.02 | $12.02 | 772,400 | — | — |
| 2021-10-11 | $12.06 | $12.06 | 682,600 | — | — |
| 2021-10-08 | $12.89 | $12.89 | 825,300 | — | — |
| 2021-10-07 | $13.15 | $13.15 | 845,600 | — | — |
| 2021-10-06 | $13.25 | $13.25 | 1,070,600 | — | — |
| 2021-10-05 | $13.15 | $13.15 | 2,389,200 | — | — |
| 2021-10-04 | $13.17 | $13.17 | 1,376,500 | — | — |
| 2021-10-01 | $14.09 | $14.09 | 788,200 | — | — |
| 2021-09-30 | $14.50 | $14.50 | 579,800 | — | — |
| 2021-09-29 | $14.75 | $14.75 | 420,800 | — | — |
| 2021-09-28 | $15.09 | $15.09 | 834,700 | — | — |
| 2021-09-27 | $15.08 | $15.08 | 992,500 | — | — |
| 2021-09-24 | $15.49 | $15.49 | 737,000 | — | — |
| 2021-09-23 | $15.55 | $15.55 | 788,400 | — | — |
| 2021-09-22 | $14.89 | $14.89 | 598,800 | — | — |
| 2021-09-21 | $14.03 | $14.03 | 1,426,600 | — | — |
| 2021-09-20 | $13.46 | $13.46 | 1,379,600 | — | — |
| 2021-09-17 | $15.07 | $15.07 | 8,316,300 | — | — |
| 2021-09-16 | $15.80 | $15.80 | 498,900 | — | — |
| 2021-09-15 | $15.35 | $15.35 | 514,800 | — | — |
| 2021-09-14 | $15.66 | $15.66 | 632,600 | — | — |
| 2021-09-13 | $15.44 | $15.44 | 3,423,800 | — | — |
| 2021-09-10 | $16.26 | $16.26 | 1,659,900 | — | — |
| 2021-09-09 | $15.30 | $15.30 | 946,900 | — | — |
| 2021-09-08 | $14.58 | $14.58 | 1,066,500 | — | — |
| 2021-09-07 | $15.23 | $15.23 | 881,300 | — | — |
| 2021-09-03 | $16.25 | $16.25 | 748,700 | — | — |
| 2021-09-02 | $15.59 | $15.59 | 723,900 | — | — |
| 2021-09-01 | $14.98 | $14.98 | 772,800 | — | — |
| 2021-08-31 | $14.86 | $14.86 | 617,200 | — | — |
| 2021-08-30 | $14.58 | $14.58 | 1,067,000 | — | — |
| 2021-08-27 | $14.55 | $14.55 | 707,200 | — | — |
| 2021-08-26 | $13.93 | $13.93 | 452,000 | — | — |
| 2021-08-25 | $13.47 | $13.47 | 494,800 | — | — |
| 2021-08-24 | $13.19 | $13.19 | 882,400 | — | — |
| 2021-08-23 | $13.39 | $13.39 | 1,007,300 | — | — |
| 2021-08-20 | $12.87 | $12.87 | 1,167,100 | — | — |
| 2021-08-19 | $13.27 | $13.27 | 754,400 | — | — |
| 2021-08-18 | $13.39 | $13.39 | 1,178,200 | — | — |
| 2021-08-17 | $13.38 | $13.38 | 1,800,800 | — | — |
| 2021-08-16 | $13.83 | $13.83 | 2,768,600 | — | — |
| 2021-08-13 | $13.45 | $13.45 | 8,343,400 | — | — |
| 2021-08-12 | $11.71 | $11.71 | 16,497,100 | — | — |
| 2021-08-11 | $21.87 | $21.87 | 591,100 | — | — |
| 2021-08-10 | $23.30 | $23.30 | 566,300 | — | — |
| 2021-08-09 | $24.38 | $24.38 | 461,700 | — | — |
| 2021-08-06 | $24.38 | $24.38 | 288,900 | — | — |
| 2021-08-05 | $23.81 | $23.81 | 894,600 | — | — |
| 2021-08-04 | $23.93 | $23.93 | 269,000 | — | — |
| 2021-08-03 | $24.16 | $24.16 | 296,300 | — | — |
| 2021-08-02 | $24.25 | $24.25 | 174,200 | — | — |
| 2021-07-30 | $23.70 | $23.70 | 230,100 | — | — |
| 2021-07-29 | $23.46 | $23.46 | 327,400 | — | — |
| 2021-07-28 | $23.19 | $23.19 | 558,500 | — | — |
| 2021-07-27 | $22.23 | $22.23 | 785,600 | — | — |
| 2021-07-26 | $21.48 | $21.48 | 869,300 | — | — |
| 2021-07-23 | $22.47 | $22.47 | 484,700 | — | — |
| 2021-07-22 | $22.64 | $22.64 | 363,600 | — | — |
| 2021-07-21 | $22.99 | $22.99 | 336,700 | — | — |
| 2021-07-20 | $24.17 | $24.17 | 327,700 | — | — |
| 2021-07-19 | $24.43 | $24.43 | 408,200 | — | — |
| 2021-07-16 | $26.03 | $26.03 | 414,800 | — | — |
| 2021-07-15 | $25.98 | $25.98 | 519,100 | — | — |
| 2021-07-14 | $26.29 | $26.29 | 832,400 | — | — |
| 2021-07-13 | $28.01 | $28.01 | 966,200 | — | — |
| 2021-07-12 | $28.22 | $28.22 | 332,800 | — | — |
| 2021-07-09 | $28.90 | $28.90 | 381,000 | — | — |
| 2021-07-08 | $27.65 | $27.65 | 867,600 | — | — |
| 2021-07-07 | $28.95 | $28.95 | 502,000 | — | — |
| 2021-07-06 | $28.05 | $28.05 | 782,000 | — | — |
| 2021-07-02 | $27.60 | $27.60 | 348,900 | — | — |
| 2021-07-01 | $27.63 | $27.63 | 1,295,500 | — | — |
| 2021-06-30 | $27.86 | $27.86 | 741,500 | — | — |
| 2021-06-29 | $28.80 | $28.80 | 374,000 | — | — |
| 2021-06-28 | $28.25 | $28.25 | 538,400 | — | — |
| 2021-06-25 | $28.10 | $28.10 | 319,600 | — | — |
| 2021-06-24 | $28.33 | $28.33 | 458,600 | — | — |
| 2021-06-23 | $27.85 | $27.85 | 741,700 | — | — |
| 2021-06-22 | $27.04 | $27.04 | 626,900 | — | — |
| 2021-06-21 | $25.99 | $25.99 | 312,000 | — | — |
| 2021-06-18 | $26.21 | $26.21 | 541,600 | — | — |
| 2021-06-17 | $26.00 | $26.00 | 443,800 | — | — |
| 2021-06-16 | $26.00 | $26.00 | 4,869,000 | — | — |
| 2021-06-15 | $25.34 | $25.34 | 1,825,100 | — | — |
| 2021-06-14 | $24.57 | $24.57 | 2,479,700 | — | — |
| 2021-06-11 | $24.00 | $24.00 | 3,157,400 | — | — |
| 2021-06-10 | $21.90 | $21.90 | 16,417,100 | — | — |