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
- 2021-07-19 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 | $11.10 | $11.10 | 389,900 | — | — |
| 2021-12-30 | $11.20 | $11.20 | 481,100 | — | — |
| 2021-12-29 | $11.04 | $11.04 | 727,500 | — | — |
| 2021-12-28 | $11.21 | $11.21 | 1,037,600 | — | — |
| 2021-12-27 | $11.68 | $11.68 | 404,600 | — | — |
| 2021-12-23 | $11.72 | $11.72 | 944,600 | — | — |
| 2021-12-22 | $11.40 | $11.40 | 529,300 | — | — |
| 2021-12-21 | $11.35 | $11.35 | 693,400 | — | — |
| 2021-12-20 | $11.29 | $11.29 | 671,100 | — | — |
| 2021-12-17 | $11.41 | $11.41 | 2,804,600 | — | — |
| 2021-12-16 | $11.18 | $11.18 | 1,125,200 | — | — |
| 2021-12-15 | $11.56 | $11.56 | 601,800 | — | — |
| 2021-12-14 | $11.26 | $11.26 | 641,700 | — | — |
| 2021-12-13 | $11.53 | $11.53 | 687,200 | — | — |
| 2021-12-10 | $12.43 | $12.43 | 816,200 | — | — |
| 2021-12-09 | $12.28 | $12.28 | 722,400 | — | — |
| 2021-12-08 | $12.52 | $12.52 | 466,000 | — | — |
| 2021-12-07 | $12.45 | $12.45 | 781,500 | — | — |
| 2021-12-06 | $12.06 | $12.06 | 1,125,200 | — | — |
| 2021-12-03 | $11.13 | $11.13 | 925,100 | — | — |
| 2021-12-02 | $10.71 | $10.71 | 739,700 | — | — |
| 2021-12-01 | $10.87 | $10.87 | 640,700 | — | — |
| 2021-11-30 | $11.80 | $11.80 | 2,169,800 | — | — |
| 2021-11-29 | $11.71 | $11.71 | 627,600 | — | — |
| 2021-11-26 | $11.27 | $11.27 | 489,300 | — | — |
| 2021-11-24 | $11.35 | $11.35 | 380,700 | — | — |
| 2021-11-23 | $10.94 | $10.94 | 580,900 | — | — |
| 2021-11-22 | $11.50 | $11.50 | 345,700 | — | — |
| 2021-11-19 | $11.91 | $11.91 | 346,100 | — | — |
| 2021-11-18 | $12.13 | $12.13 | 247,400 | — | — |
| 2021-11-17 | $12.66 | $12.66 | 434,700 | — | — |
| 2021-11-16 | $12.83 | $12.83 | 287,800 | — | — |
| 2021-11-15 | $13.15 | $13.15 | 173,300 | — | — |
| 2021-11-12 | $13.32 | $13.32 | 126,700 | — | — |
| 2021-11-11 | $13.11 | $13.11 | 247,300 | — | — |
| 2021-11-10 | $13.46 | $13.46 | 148,600 | — | — |
| 2021-11-09 | $13.72 | $13.72 | 173,100 | — | — |
| 2021-11-08 | $14.00 | $14.00 | 215,100 | — | — |
| 2021-11-05 | $13.83 | $13.83 | 276,100 | — | — |
| 2021-11-04 | $14.24 | $14.24 | 245,200 | — | — |
| 2021-11-03 | $14.01 | $14.01 | 299,600 | — | — |
| 2021-11-02 | $13.96 | $13.96 | 283,300 | — | — |
| 2021-11-01 | $13.71 | $13.71 | 269,500 | — | — |
| 2021-10-29 | $13.30 | $13.30 | 165,500 | — | — |
| 2021-10-28 | $13.17 | $13.17 | 184,100 | — | — |
| 2021-10-27 | $12.86 | $12.86 | 157,700 | — | — |
| 2021-10-26 | $13.21 | $13.21 | 129,700 | — | — |
| 2021-10-25 | $13.27 | $13.27 | 146,800 | — | — |
| 2021-10-22 | $12.88 | $12.88 | 113,000 | — | — |
| 2021-10-21 | $13.21 | $13.21 | 136,100 | — | — |
| 2021-10-20 | $13.13 | $13.13 | 511,600 | — | — |
| 2021-10-19 | $13.11 | $13.11 | 274,800 | — | — |
| 2021-10-18 | $12.70 | $12.70 | 214,400 | — | — |
| 2021-10-15 | $12.97 | $12.97 | 1,574,000 | — | — |
| 2021-10-14 | $12.59 | $12.59 | 696,300 | — | — |
| 2021-10-13 | $12.50 | $12.50 | 584,000 | — | — |
| 2021-10-12 | $12.50 | $12.50 | 687,700 | — | — |
| 2021-10-11 | $12.54 | $12.54 | 763,100 | — | — |
| 2021-10-08 | $12.31 | $12.31 | 347,900 | — | — |
| 2021-10-07 | $12.89 | $12.89 | 763,200 | — | — |
| 2021-10-06 | $13.00 | $13.00 | 465,500 | — | — |
| 2021-10-05 | $12.66 | $12.66 | 805,100 | — | — |
| 2021-10-04 | $12.14 | $12.14 | 492,600 | — | — |
| 2021-10-01 | $12.78 | $12.78 | 460,000 | — | — |
| 2021-09-30 | $12.41 | $12.41 | 265,300 | — | — |
| 2021-09-29 | $12.44 | $12.44 | 1,464,300 | — | — |
| 2021-09-28 | $12.83 | $12.83 | 561,900 | — | — |
| 2021-09-27 | $13.26 | $13.26 | 402,700 | — | — |
| 2021-09-24 | $13.54 | $13.54 | 577,100 | — | — |
| 2021-09-23 | $13.76 | $13.76 | 458,000 | — | — |
| 2021-09-22 | $14.37 | $14.37 | 546,600 | — | — |
| 2021-09-21 | $14.46 | $14.46 | 2,114,200 | — | — |
| 2021-09-20 | $14.33 | $14.33 | 1,302,900 | — | — |
| 2021-09-17 | $15.52 | $15.52 | 4,855,200 | — | — |
| 2021-09-16 | $14.51 | $14.51 | 1,757,200 | — | — |
| 2021-09-15 | $13.56 | $13.56 | 1,580,900 | — | — |
| 2021-09-14 | $14.30 | $14.30 | 917,600 | — | — |
| 2021-09-13 | $13.56 | $13.56 | 955,400 | — | — |
| 2021-09-10 | $14.40 | $14.40 | 857,900 | — | — |
| 2021-09-09 | $13.73 | $13.73 | 1,395,500 | — | — |
| 2021-09-08 | $14.72 | $14.72 | 600,800 | — | — |
| 2021-09-07 | $15.05 | $15.05 | 974,200 | — | — |
| 2021-09-03 | $14.40 | $14.40 | 658,200 | — | — |
| 2021-09-02 | $14.22 | $14.22 | 867,000 | — | — |
| 2021-09-01 | $13.89 | $13.89 | 460,400 | — | — |
| 2021-08-31 | $13.53 | $13.53 | 1,737,600 | — | — |
| 2021-08-30 | $13.11 | $13.11 | 522,600 | — | — |
| 2021-08-27 | $13.78 | $13.78 | 1,472,700 | — | — |
| 2021-08-26 | $13.88 | $13.88 | 637,400 | — | — |
| 2021-08-25 | $13.83 | $13.83 | 657,800 | — | — |
| 2021-08-24 | $12.92 | $12.92 | 249,200 | — | — |
| 2021-08-23 | $13.02 | $13.02 | 240,100 | — | — |
| 2021-08-20 | $13.26 | $13.26 | 1,141,300 | — | — |
| 2021-08-19 | $13.29 | $13.29 | 379,700 | — | — |
| 2021-08-18 | $13.31 | $13.31 | 263,900 | — | — |
| 2021-08-17 | $13.68 | $13.68 | 158,000 | — | — |
| 2021-08-16 | $13.58 | $13.58 | 315,200 | — | — |
| 2021-08-13 | $13.51 | $13.51 | 275,600 | — | — |
| 2021-08-12 | $13.51 | $13.51 | 287,800 | — | — |
| 2021-08-11 | $13.73 | $13.73 | 165,800 | — | — |
| 2021-08-10 | $13.52 | $13.52 | 251,300 | — | — |
| 2021-08-09 | $13.57 | $13.57 | 163,300 | — | — |
| 2021-08-06 | $14.55 | $14.55 | 383,900 | — | — |
| 2021-08-05 | $14.12 | $14.12 | 247,700 | — | — |
| 2021-08-04 | $14.06 | $14.06 | 244,100 | — | — |
| 2021-08-03 | $14.22 | $14.22 | 296,000 | — | — |
| 2021-08-02 | $14.28 | $14.28 | 361,800 | — | — |
| 2021-07-30 | $13.80 | $13.80 | 732,800 | — | — |
| 2021-07-29 | $13.47 | $13.47 | 499,800 | — | — |
| 2021-07-28 | $13.22 | $13.22 | 606,000 | — | — |
| 2021-07-27 | $12.50 | $12.50 | 1,453,200 | — | — |
| 2021-07-26 | $12.39 | $12.39 | 1,474,600 | — | — |
| 2021-07-23 | $12.70 | $12.70 | 2,233,200 | — | — |
| 2021-07-22 | $12.53 | $12.53 | 1,155,600 | — | — |
| 2021-07-21 | $13.32 | $13.32 | 1,806,700 | — | — |
| 2021-07-20 | $12.50 | $12.50 | 1,569,400 | — | — |
| 2021-07-19 | $16.00 | $16.00 | 1,300 | — | — |