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
- 2021-04-14 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 | $10.83 | $10.83 | 1,861,300 | — | — |
| 2021-12-30 | $10.86 | $10.86 | 1,181,300 | — | — |
| 2021-12-29 | $10.73 | $10.73 | 1,643,800 | — | — |
| 2021-12-28 | $11.06 | $11.06 | 1,425,000 | — | — |
| 2021-12-27 | $11.27 | $11.27 | 1,788,000 | — | — |
| 2021-12-23 | $11.70 | $11.70 | 1,796,800 | — | — |
| 2021-12-22 | $11.60 | $11.60 | 2,856,500 | — | — |
| 2021-12-21 | $11.67 | $11.67 | 1,918,100 | — | — |
| 2021-12-20 | $11.95 | $11.95 | 2,123,700 | — | — |
| 2021-12-17 | $12.04 | $12.04 | 3,074,000 | — | — |
| 2021-12-16 | $11.86 | $11.86 | 2,896,700 | — | — |
| 2021-12-15 | $12.50 | $12.50 | 11,057,200 | — | — |
| 2021-12-14 | $11.26 | $11.26 | 7,239,500 | — | — |
| 2021-12-13 | $11.70 | $11.70 | 5,167,700 | — | — |
| 2021-12-10 | $13.47 | $13.47 | 4,712,900 | — | — |
| 2021-12-09 | $13.58 | $13.58 | 14,896,200 | — | — |
| 2021-12-08 | $14.99 | $14.99 | 32,086,400 | — | — |
| 2021-12-07 | $13.12 | $13.12 | 28,617,800 | — | — |
| 2021-12-06 | $12.70 | $12.70 | 77,075,600 | — | — |
| 2021-12-03 | $11.90 | $11.90 | 47,535,700 | — | — |
| 2021-12-02 | $10.58 | $10.58 | 98,386,100 | — | — |
| 2021-12-01 | $9.76 | $9.76 | 63,200 | — | — |
| 2021-11-30 | $9.77 | $9.77 | 18,500 | — | — |
| 2021-11-29 | $9.76 | $9.76 | 199,700 | — | — |
| 2021-11-26 | $9.76 | $9.76 | 100 | — | — |
| 2021-11-24 | $9.77 | $9.77 | 0 | — | — |
| 2021-11-23 | $9.77 | $9.77 | 6,300 | — | — |
| 2021-11-22 | $9.77 | $9.77 | 141,400 | — | — |
| 2021-11-19 | $9.76 | $9.76 | 25,200 | — | — |
| 2021-11-18 | $9.77 | $9.77 | 35,400 | — | — |
| 2021-11-17 | $9.78 | $9.78 | 500 | — | — |
| 2021-11-16 | $9.78 | $9.78 | 149,300 | — | — |
| 2021-11-15 | $9.75 | $9.75 | 700 | — | — |
| 2021-11-12 | $9.75 | $9.75 | 200 | — | — |
| 2021-11-11 | $9.75 | $9.75 | 251,500 | — | — |
| 2021-11-10 | $9.77 | $9.77 | 7,700 | — | — |
| 2021-11-09 | $9.76 | $9.76 | 5,200 | — | — |
| 2021-11-08 | $9.75 | $9.75 | 100,000 | — | — |
| 2021-11-05 | $9.75 | $9.75 | 10,400 | — | — |
| 2021-11-04 | $9.75 | $9.75 | 22,300 | — | — |
| 2021-11-03 | $9.73 | $9.73 | 300 | — | — |
| 2021-11-02 | $9.75 | $9.75 | 104,100 | — | — |
| 2021-11-01 | $9.75 | $9.75 | 29,100 | — | — |
| 2021-10-29 | $9.74 | $9.74 | 26,800 | — | — |
| 2021-10-28 | $9.74 | $9.74 | 500 | — | — |
| 2021-10-27 | $9.73 | $9.73 | 7,900 | — | — |
| 2021-10-26 | $9.74 | $9.74 | 30,200 | — | — |
| 2021-10-25 | $9.74 | $9.74 | 25,200 | — | — |
| 2021-10-22 | $9.75 | $9.75 | 10,700 | — | — |
| 2021-10-21 | $9.72 | $9.72 | 14,000 | — | — |
| 2021-10-20 | $9.72 | $9.72 | 300 | — | — |
| 2021-10-19 | $9.73 | $9.73 | 43,300 | — | — |
| 2021-10-18 | $9.73 | $9.73 | 0 | — | — |
| 2021-10-15 | $9.73 | $9.73 | 0 | — | — |
| 2021-10-14 | $9.73 | $9.73 | 25,900 | — | — |
| 2021-10-13 | $9.73 | $9.73 | 0 | — | — |
| 2021-10-12 | $9.73 | $9.73 | 39,300 | — | — |
| 2021-10-11 | $9.76 | $9.76 | 0 | — | — |
| 2021-10-08 | $9.76 | $9.76 | 500 | — | — |
| 2021-10-07 | $9.76 | $9.76 | 800 | — | — |
| 2021-10-06 | $9.74 | $9.74 | 0 | — | — |
| 2021-10-05 | $9.74 | $9.74 | 0 | — | — |
| 2021-10-04 | $9.74 | $9.74 | 1,700 | — | — |
| 2021-10-01 | $9.74 | $9.74 | 6,600 | — | — |
| 2021-09-30 | $9.71 | $9.71 | 7,100 | — | — |
| 2021-09-29 | $9.71 | $9.71 | 39,900 | — | — |
| 2021-09-28 | $9.71 | $9.71 | 64,900 | — | — |
| 2021-09-27 | $9.72 | $9.72 | 900 | — | — |
| 2021-09-24 | $9.72 | $9.72 | 15,600 | — | — |
| 2021-09-23 | $9.67 | $9.67 | 86,800 | — | — |
| 2021-09-22 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-21 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-20 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-17 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-16 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-15 | $9.77 | $9.77 | 11,800 | — | — |
| 2021-09-14 | $9.73 | $9.73 | 0 | — | — |
| 2021-09-13 | $9.73 | $9.73 | 0 | — | — |
| 2021-09-10 | $9.73 | $9.73 | 10,000 | — | — |
| 2021-09-09 | $9.70 | $9.70 | 0 | — | — |
| 2021-09-08 | $9.70 | $9.70 | 25,100 | — | — |
| 2021-09-07 | $9.68 | $9.68 | 16,300 | — | — |
| 2021-09-03 | $9.72 | $9.72 | 3,600 | — | — |
| 2021-09-02 | $9.69 | $9.69 | 5,600 | — | — |
| 2021-09-01 | $9.72 | $9.72 | 900 | — | — |
| 2021-08-31 | $9.72 | $9.72 | 2,900 | — | — |
| 2021-08-30 | $9.69 | $9.69 | 3,300 | — | — |
| 2021-08-27 | $9.71 | $9.71 | 0 | — | — |
| 2021-08-26 | $9.71 | $9.71 | 800 | — | — |
| 2021-08-25 | $9.65 | $9.65 | 100,000 | — | — |
| 2021-08-24 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-23 | $9.65 | $9.65 | 15,900 | — | — |
| 2021-08-20 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-19 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-18 | $9.65 | $9.65 | 300 | — | — |
| 2021-08-17 | $9.73 | $9.73 | 0 | — | — |
| 2021-08-16 | $9.73 | $9.73 | 600 | — | — |
| 2021-08-13 | $9.70 | $9.70 | 100 | — | — |
| 2021-08-12 | $9.70 | $9.70 | 100 | — | — |
| 2021-08-11 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-10 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-09 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-06 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-05 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-04 | $9.72 | $9.72 | 13,500 | — | — |
| 2021-08-03 | $9.74 | $9.74 | 0 | — | — |
| 2021-08-02 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-30 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-29 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-28 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-27 | $9.74 | $9.74 | 116,100 | — | — |
| 2021-07-26 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-23 | $9.72 | $9.72 | 100 | — | — |
| 2021-07-22 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-21 | $9.72 | $9.72 | 100 | — | — |
| 2021-07-20 | $9.72 | $9.72 | 10,500 | — | — |
| 2021-07-19 | $9.76 | $9.76 | 100 | — | — |
| 2021-07-16 | $9.76 | $9.76 | 3,800 | — | — |
| 2021-07-15 | $9.75 | $9.75 | 5,600 | — | — |
| 2021-07-14 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-13 | $9.72 | $9.72 | 16,300 | — | — |
| 2021-07-12 | $9.72 | $9.72 | 13,600 | — | — |
| 2021-07-09 | $9.70 | $9.70 | 7,500 | — | — |
| 2021-07-08 | $9.68 | $9.68 | 30,300 | — | — |
| 2021-07-07 | $9.68 | $9.68 | 14,900 | — | — |
| 2021-07-06 | $9.66 | $9.66 | 52,900 | — | — |
| 2021-07-02 | $9.72 | $9.72 | 8,700 | — | — |
| 2021-07-01 | $9.74 | $9.74 | 7,100 | — | — |
| 2021-06-30 | $9.74 | $9.74 | 4,500 | — | — |
| 2021-06-29 | $9.72 | $9.72 | 63,900 | — | — |
| 2021-06-28 | $9.74 | $9.74 | 48,400 | — | — |
| 2021-06-25 | $9.76 | $9.76 | 8,800 | — | — |
| 2021-06-24 | $9.69 | $9.69 | 28,200 | — | — |
| 2021-06-23 | $9.72 | $9.72 | 2,700 | — | — |
| 2021-06-22 | $9.73 | $9.73 | 3,900 | — | — |
| 2021-06-21 | $9.71 | $9.71 | 2,300 | — | — |
| 2021-06-18 | $9.73 | $9.73 | 1,200 | — | — |
| 2021-06-17 | $9.71 | $9.71 | 41,100 | — | — |
| 2021-06-16 | $9.72 | $9.72 | 0 | — | — |
| 2021-06-15 | $9.72 | $9.72 | 70,200 | — | — |
| 2021-06-14 | $9.78 | $9.78 | 19,200 | — | — |
| 2021-06-11 | $9.77 | $9.77 | 3,300 | — | — |
| 2021-06-10 | $9.78 | $9.78 | 202,200 | — | — |
| 2021-06-09 | $9.76 | $9.76 | 0 | — | — |
| 2021-06-08 | $9.76 | $9.76 | 0 | — | — |
| 2021-06-07 | $9.76 | $9.76 | 0 | — | — |
| 2021-06-04 | $9.76 | $9.76 | 200,000 | — | — |
| 2021-06-03 | $9.75 | $9.75 | 5,000 | — | — |
| 2021-06-02 | $9.74 | $9.74 | 0 | — | — |
| 2021-06-01 | $9.74 | $9.74 | 0 | — | — |
| 2021-05-28 | $9.74 | $9.74 | 0 | — | — |
| 2021-05-27 | $9.74 | $9.74 | 3,200 | — | — |
| 2021-05-26 | $9.74 | $9.74 | 1,000 | — | — |
| 2021-05-25 | $9.74 | $9.74 | 800 | — | — |
| 2021-05-24 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-21 | $9.80 | $9.80 | 1,700 | — | — |
| 2021-05-20 | $9.70 | $9.70 | 148,800 | — | — |
| 2021-05-19 | $9.74 | $9.74 | 0 | — | — |
| 2021-05-18 | $9.74 | $9.74 | 400 | — | — |
| 2021-05-17 | $9.74 | $9.74 | 21,500 | — | — |
| 2021-05-14 | $9.77 | $9.77 | 400 | — | — |
| 2021-05-13 | $9.77 | $9.77 | 300 | — | — |
| 2021-05-12 | $9.78 | $9.78 | 134,600 | — | — |
| 2021-05-11 | $9.76 | $9.76 | 4,000 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 14,500 | — | — |
| 2021-05-07 | $9.75 | $9.75 | 133,400 | — | — |
| 2021-05-06 | $9.78 | $9.78 | 3,800 | — | — |
| 2021-05-05 | $9.78 | $9.78 | 141,100 | — | — |
| 2021-05-04 | $9.89 | $9.89 | 3,200 | — | — |
| 2021-05-03 | $9.82 | $9.82 | 2,700 | — | — |
| 2021-04-30 | $9.78 | $9.78 | 300 | — | — |
| 2021-04-29 | $9.79 | $9.79 | 21,200 | — | — |
| 2021-04-28 | $9.90 | $9.90 | 0 | — | — |
| 2021-04-27 | $9.90 | $9.90 | 105,200 | — | — |
| 2021-04-26 | $9.85 | $9.85 | 27,700 | — | — |
| 2021-04-23 | $9.83 | $9.83 | 0 | — | — |
| 2021-04-22 | $9.83 | $9.83 | 0 | — | — |
| 2021-04-21 | $9.83 | $9.83 | 4,000 | — | — |
| 2021-04-20 | $9.82 | $9.82 | 0 | — | — |
| 2021-04-19 | $9.82 | $9.82 | 7,800 | — | — |
| 2021-04-16 | $9.82 | $9.82 | 28,700 | — | — |
| 2021-04-15 | $9.75 | $9.75 | 0 | — | — |
| 2021-04-14 | $9.75 | $9.75 | 2,100 | — | — |