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
- 2021-07-30 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 | $10.19 | $10.19 | 263,300 | — | — |
| 2021-12-30 | $10.49 | $10.49 | 425,300 | — | — |
| 2021-12-29 | $9.88 | $9.88 | 373,000 | — | — |
| 2021-12-28 | $10.09 | $10.09 | 416,500 | — | — |
| 2021-12-27 | $10.30 | $10.30 | 257,900 | — | — |
| 2021-12-23 | $10.84 | $10.84 | 289,700 | — | — |
| 2021-12-22 | $10.21 | $10.21 | 388,500 | — | — |
| 2021-12-21 | $9.86 | $9.86 | 336,400 | — | — |
| 2021-12-20 | $10.05 | $10.05 | 587,100 | — | — |
| 2021-12-17 | $10.01 | $10.01 | 10,930,200 | — | — |
| 2021-12-16 | $9.66 | $9.66 | 968,000 | — | — |
| 2021-12-15 | $9.90 | $9.90 | 1,141,400 | — | — |
| 2021-12-14 | $9.64 | $9.64 | 767,800 | — | — |
| 2021-12-13 | $10.44 | $10.44 | 688,600 | — | — |
| 2021-12-10 | $10.46 | $10.46 | 455,500 | — | — |
| 2021-12-09 | $10.55 | $10.55 | 677,200 | — | — |
| 2021-12-08 | $11.44 | $11.44 | 919,500 | — | — |
| 2021-12-07 | $11.04 | $11.04 | 928,200 | — | — |
| 2021-12-06 | $9.89 | $9.89 | 689,300 | — | — |
| 2021-12-03 | $10.02 | $10.02 | 1,057,700 | — | — |
| 2021-12-02 | $10.46 | $10.46 | 713,400 | — | — |
| 2021-12-01 | $10.14 | $10.14 | 784,800 | — | — |
| 2021-11-30 | $9.98 | $9.98 | 2,498,800 | — | — |
| 2021-11-29 | $8.87 | $8.87 | 772,100 | — | — |
| 2021-11-26 | $9.73 | $9.73 | 559,200 | — | — |
| 2021-11-24 | $9.17 | $9.17 | 1,311,700 | — | — |
| 2021-11-23 | $9.00 | $9.00 | 1,573,700 | — | — |
| 2021-11-22 | $10.60 | $10.60 | 1,297,900 | — | — |
| 2021-11-19 | $12.79 | $12.79 | 601,200 | — | — |
| 2021-11-18 | $12.36 | $12.36 | 820,800 | — | — |
| 2021-11-17 | $12.78 | $12.78 | 832,500 | — | — |
| 2021-11-16 | $12.94 | $12.94 | 1,255,000 | — | — |
| 2021-11-15 | $12.03 | $12.03 | 795,200 | — | — |
| 2021-11-12 | $12.57 | $12.57 | 795,100 | — | — |
| 2021-11-11 | $12.88 | $12.88 | 830,100 | — | — |
| 2021-11-10 | $10.70 | $10.70 | 313,700 | — | — |
| 2021-11-09 | $11.59 | $11.59 | 487,400 | — | — |
| 2021-11-08 | $11.50 | $11.50 | 624,600 | — | — |
| 2021-11-05 | $11.37 | $11.37 | 439,300 | — | — |
| 2021-11-04 | $11.69 | $11.69 | 857,700 | — | — |
| 2021-11-03 | $10.96 | $10.96 | 464,200 | — | — |
| 2021-11-02 | $10.82 | $10.82 | 458,500 | — | — |
| 2021-11-01 | $10.98 | $10.98 | 804,500 | — | — |
| 2021-10-29 | $11.24 | $11.24 | 595,100 | — | — |
| 2021-10-28 | $10.81 | $10.81 | 882,900 | — | — |
| 2021-10-27 | $10.57 | $10.57 | 342,900 | — | — |
| 2021-10-26 | $10.94 | $10.94 | 320,600 | — | — |
| 2021-10-25 | $10.27 | $10.27 | 425,500 | — | — |
| 2021-10-22 | $10.67 | $10.67 | 386,800 | — | — |
| 2021-10-21 | $10.58 | $10.58 | 268,600 | — | — |
| 2021-10-20 | $10.83 | $10.83 | 385,600 | — | — |
| 2021-10-19 | $10.35 | $10.35 | 296,900 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 435,700 | — | — |
| 2021-10-15 | $11.03 | $11.03 | 450,500 | — | — |
| 2021-10-14 | $11.34 | $11.34 | 355,200 | — | — |
| 2021-10-13 | $10.84 | $10.84 | 502,100 | — | — |
| 2021-10-12 | $11.05 | $11.05 | 713,200 | — | — |
| 2021-10-11 | $10.45 | $10.45 | 661,700 | — | — |
| 2021-10-08 | $10.39 | $10.39 | 1,564,300 | — | — |
| 2021-10-07 | $10.71 | $10.71 | 777,900 | — | — |
| 2021-10-06 | $10.63 | $10.63 | 311,500 | — | — |
| 2021-10-05 | $11.16 | $11.16 | 686,900 | — | — |
| 2021-10-04 | $11.16 | $11.16 | 786,300 | — | — |
| 2021-10-01 | $11.40 | $11.40 | 1,299,000 | — | — |
| 2021-09-30 | $12.21 | $12.21 | 545,300 | — | — |
| 2021-09-29 | $12.31 | $12.31 | 587,400 | — | — |
| 2021-09-28 | $12.93 | $12.93 | 559,000 | — | — |
| 2021-09-27 | $13.59 | $13.59 | 349,700 | — | — |
| 2021-09-24 | $13.92 | $13.92 | 277,300 | — | — |
| 2021-09-23 | $13.68 | $13.68 | 317,600 | — | — |
| 2021-09-22 | $14.03 | $14.03 | 283,900 | — | — |
| 2021-09-21 | $14.23 | $14.23 | 1,118,400 | — | — |
| 2021-09-20 | $13.71 | $13.71 | 1,056,900 | — | — |
| 2021-09-17 | $14.35 | $14.35 | 2,423,300 | — | — |
| 2021-09-16 | $14.96 | $14.96 | 912,800 | — | — |
| 2021-09-15 | $15.34 | $15.34 | 1,164,500 | — | — |
| 2021-09-14 | $15.42 | $15.42 | 624,600 | — | — |
| 2021-09-13 | $15.31 | $15.31 | 705,500 | — | — |
| 2021-09-10 | $15.35 | $15.35 | 574,000 | — | — |
| 2021-09-09 | $16.40 | $16.40 | 419,500 | — | — |
| 2021-09-08 | $16.99 | $16.99 | 598,700 | — | — |
| 2021-09-07 | $16.96 | $16.96 | 668,600 | — | — |
| 2021-09-03 | $17.20 | $17.20 | 775,900 | — | — |
| 2021-09-02 | $16.89 | $16.89 | 691,500 | — | — |
| 2021-09-01 | $15.71 | $15.71 | 365,300 | — | — |
| 2021-08-31 | $15.36 | $15.36 | 626,500 | — | — |
| 2021-08-30 | $15.33 | $15.33 | 866,000 | — | — |
| 2021-08-27 | $15.80 | $15.80 | 532,800 | — | — |
| 2021-08-26 | $14.06 | $14.06 | 430,000 | — | — |
| 2021-08-25 | $13.66 | $13.66 | 492,700 | — | — |
| 2021-08-24 | $13.97 | $13.97 | 652,400 | — | — |
| 2021-08-23 | $14.34 | $14.34 | 1,221,000 | — | — |
| 2021-08-20 | $14.34 | $14.34 | 272,200 | — | — |
| 2021-08-19 | $13.84 | $13.84 | 412,000 | — | — |
| 2021-08-18 | $14.67 | $14.67 | 231,900 | — | — |
| 2021-08-17 | $14.95 | $14.95 | 263,100 | — | — |
| 2021-08-16 | $15.85 | $15.85 | 308,400 | — | — |
| 2021-08-13 | $15.38 | $15.38 | 295,400 | — | — |
| 2021-08-12 | $16.00 | $16.00 | 410,600 | — | — |
| 2021-08-11 | $16.40 | $16.40 | 675,900 | — | — |
| 2021-08-10 | $16.30 | $16.30 | 903,100 | — | — |
| 2021-08-09 | $16.63 | $16.63 | 478,200 | — | — |
| 2021-08-06 | $15.87 | $15.87 | 236,500 | — | — |
| 2021-08-05 | $14.79 | $14.79 | 268,600 | — | — |
| 2021-08-04 | $15.05 | $15.05 | 345,700 | — | — |
| 2021-08-03 | $15.91 | $15.91 | 414,100 | — | — |
| 2021-08-02 | $16.50 | $16.50 | 249,000 | — | — |
| 2021-07-30 | $17.00 | $17.00 | 3,122,300 | — | — |