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
- 2021-11-09 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 | $13.89 | $13.89 | 1,660,200 | — | — |
| 2021-12-30 | $13.79 | $13.79 | 447,600 | — | — |
| 2021-12-29 | $14.05 | $14.05 | 657,000 | — | — |
| 2021-12-28 | $14.00 | $14.00 | 333,000 | — | — |
| 2021-12-27 | $14.00 | $14.00 | 210,800 | — | — |
| 2021-12-23 | $14.00 | $14.00 | 291,600 | — | — |
| 2021-12-22 | $12.85 | $12.85 | 277,500 | — | — |
| 2021-12-21 | $12.84 | $12.84 | 225,300 | — | — |
| 2021-12-20 | $12.60 | $12.60 | 438,100 | — | — |
| 2021-12-17 | $12.70 | $12.70 | 162,200 | — | — |
| 2021-12-16 | $12.50 | $12.50 | 746,900 | — | — |
| 2021-12-15 | $12.30 | $12.30 | 532,200 | — | — |
| 2021-12-14 | $12.18 | $12.18 | 829,800 | — | — |
| 2021-12-13 | $11.55 | $11.55 | 598,500 | — | — |
| 2021-12-10 | $11.77 | $11.77 | 3,129,200 | — | — |
| 2021-12-09 | $11.75 | $11.75 | 325,600 | — | — |
| 2021-12-08 | $11.75 | $11.75 | 2,224,900 | — | — |
| 2021-12-07 | $11.80 | $11.80 | 1,865,000 | — | — |
| 2021-12-06 | $11.72 | $11.72 | 977,100 | — | — |
| 2021-12-03 | $11.45 | $11.45 | 488,900 | — | — |
| 2021-12-02 | $11.50 | $11.50 | 2,100,500 | — | — |
| 2021-12-01 | $11.50 | $11.50 | 1,207,700 | — | — |
| 2021-11-30 | $11.75 | $11.75 | 1,836,400 | — | — |
| 2021-11-29 | $11.95 | $11.95 | 952,600 | — | — |
| 2021-11-26 | $12.25 | $12.25 | 968,800 | — | — |
| 2021-11-24 | $12.62 | $12.62 | 685,500 | — | — |
| 2021-11-23 | $12.83 | $12.83 | 553,400 | — | — |
| 2021-11-22 | $12.93 | $12.93 | 274,400 | — | — |
| 2021-11-19 | $12.89 | $12.89 | 950,600 | — | — |
| 2021-11-18 | $12.94 | $12.94 | 1,166,500 | — | — |
| 2021-11-17 | $13.14 | $13.14 | 449,900 | — | — |
| 2021-11-16 | $13.39 | $13.39 | 262,900 | — | — |
| 2021-11-15 | $13.05 | $13.05 | 201,900 | — | — |
| 2021-11-12 | $14.06 | $14.06 | 268,900 | — | — |
| 2021-11-11 | $13.17 | $13.17 | 314,200 | — | — |
| 2021-11-10 | $12.33 | $12.33 | 262,300 | — | — |
| 2021-11-09 | $12.00 | $12.00 | 47,400 | — | — |