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
- 2021-10-21 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 | $12.82 | $13.08 | 111,700 | — | — |
| 2021-12-30 | $12.83 | $13.09 | 254,700 | — | — |
| 2021-12-29 | $12.91 | $13.17 | 205,000 | — | — |
| 2021-12-28 | $13.30 | $13.57 | 180,500 | — | — |
| 2021-12-27 | $13.22 | $13.49 | 203,800 | — | — |
| 2021-12-23 | $13.44 | $13.71 | 214,100 | — | — |
| 2021-12-22 | $13.17 | $13.44 | 133,700 | — | — |
| 2021-12-21 | $13.18 | $13.45 | 203,700 | — | — |
| 2021-12-20 | $12.80 | $13.06 | 254,400 | — | — |
| 2021-12-17 | $13.04 | $13.30 | 130,700 | — | — |
| 2021-12-16 | $13.00 | $13.26 | 122,200 | — | — |
| 2021-12-15 | $13.27 | $13.54 | 127,200 | — | — |
| 2021-12-14 | $13.30 | $13.57 | 85,400 | — | — |
| 2021-12-13 | $13.35 | $13.62 | 117,800 | — | — |
| 2021-12-10 | $13.42 | $13.69 | 82,300 | — | — |
| 2021-12-09 | $13.46 | $13.73 | 83,000 | — | — |
| 2021-12-08 | $13.25 | $13.52 | 117,200 | — | — |
| 2021-12-07 | $13.02 | $13.28 | 164,600 | — | — |
| 2021-12-06 | $12.65 | $12.90 | 224,900 | — | — |
| 2021-12-03 | $13.32 | $13.59 | 108,000 | — | — |
| 2021-12-02 | $13.67 | $13.95 | 38,200 | — | — |
| 2021-12-01 | $12.94 | $13.20 | 84,600 | — | — |
| 2021-11-30 | $13.92 | $14.20 | 162,800 | — | — |
| 2021-11-29 | $13.67 | $13.95 | 137,200 | — | — |
| 2021-11-26 | $13.56 | $13.83 | 155,100 | — | — |
| 2021-11-24 | $13.71 | $13.99 | 181,400 | — | — |
| 2021-11-23 | $13.46 | $13.73 | 157,800 | — | — |
| 2021-11-22 | $13.31 | $13.58 | 361,600 | — | — |
| 2021-11-19 | $12.83 | $13.09 | 61,300 | — | — |
| 2021-11-18 | $12.66 | $12.91 | 63,900 | — | — |
| 2021-11-17 | $12.86 | $13.12 | 98,400 | — | — |
| 2021-11-16 | $12.57 | $12.82 | 99,400 | — | — |
| 2021-11-15 | $12.86 | $13.12 | 203,400 | — | — |
| 2021-11-12 | $12.18 | $12.43 | 115,700 | — | — |
| 2021-11-11 | $12.04 | $12.28 | 244,900 | — | — |
| 2021-11-10 | $12.25 | $12.50 | 135,100 | — | — |
| 2021-11-09 | $12.30 | $12.55 | 120,400 | — | — |
| 2021-11-08 | $12.05 | $12.29 | 264,200 | — | — |
| 2021-11-05 | $12.10 | $12.34 | 250,000 | — | — |
| 2021-11-04 | $12.67 | $12.67 | 192,900 | — | — |
| 2021-11-03 | $12.84 | $12.84 | 115,500 | — | — |
| 2021-11-02 | $12.84 | $12.84 | 267,800 | — | — |
| 2021-11-01 | $12.88 | $12.88 | 302,200 | — | — |
| 2021-10-29 | $12.95 | $12.95 | 529,300 | — | — |
| 2021-10-28 | $12.48 | $12.48 | 626,800 | — | — |
| 2021-10-27 | $12.69 | $12.69 | 271,600 | — | — |
| 2021-10-26 | $12.84 | $12.84 | 415,500 | — | — |
| 2021-10-25 | $12.81 | $12.81 | 619,900 | — | — |
| 2021-10-22 | $12.53 | $12.53 | 627,600 | — | — |
| 2021-10-21 | $12.90 | $12.90 | 2,638,500 | — | — |