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 | $11.25 | $11.25 | 46,600 | — | — |
| 2021-12-30 | $10.57 | $10.57 | 107,900 | — | — |
| 2021-12-29 | $10.53 | $10.53 | 65,700 | — | — |
| 2021-12-28 | $10.33 | $10.33 | 60,100 | — | — |
| 2021-12-27 | $10.51 | $10.51 | 39,700 | — | — |
| 2021-12-23 | $10.63 | $10.63 | 44,400 | — | — |
| 2021-12-22 | $10.03 | $10.03 | 56,900 | — | — |
| 2021-12-21 | $9.96 | $9.96 | 49,800 | — | — |
| 2021-12-20 | $9.52 | $9.52 | 71,900 | — | — |
| 2021-12-17 | $10.26 | $10.26 | 103,900 | — | — |
| 2021-12-16 | $9.76 | $9.76 | 61,400 | — | — |
| 2021-12-15 | $10.11 | $10.11 | 140,900 | — | — |
| 2021-12-14 | $11.23 | $11.23 | 111,800 | — | — |
| 2021-12-13 | $12.03 | $12.03 | 131,400 | — | — |
| 2021-12-10 | $11.69 | $11.69 | 38,800 | — | — |
| 2021-12-09 | $12.25 | $12.25 | 34,300 | — | — |
| 2021-12-08 | $12.36 | $12.36 | 88,000 | — | — |
| 2021-12-07 | $11.71 | $11.71 | 75,000 | — | — |
| 2021-12-06 | $11.01 | $11.01 | 110,300 | — | — |
| 2021-12-03 | $11.17 | $11.17 | 61,500 | — | — |
| 2021-12-02 | $11.36 | $11.36 | 81,500 | — | — |
| 2021-12-01 | $11.13 | $11.13 | 90,600 | — | — |
| 2021-11-30 | $10.85 | $10.85 | 73,900 | — | — |
| 2021-11-29 | $11.29 | $11.29 | 97,200 | — | — |
| 2021-11-26 | $12.37 | $12.37 | 62,300 | — | — |
| 2021-11-24 | $13.36 | $13.36 | 53,500 | — | — |
| 2021-11-23 | $13.49 | $13.49 | 53,600 | — | — |
| 2021-11-22 | $13.63 | $13.63 | 95,800 | — | — |
| 2021-11-19 | $13.52 | $13.52 | 94,600 | — | — |
| 2021-11-18 | $12.80 | $12.80 | 83,500 | — | — |
| 2021-11-17 | $12.63 | $12.63 | 80,900 | — | — |
| 2021-11-16 | $12.42 | $12.42 | 164,200 | — | — |
| 2021-11-15 | $12.08 | $12.08 | 38,600 | — | — |
| 2021-11-12 | $12.29 | $12.29 | 59,300 | — | — |
| 2021-11-11 | $12.63 | $12.63 | 83,600 | — | — |
| 2021-11-10 | $12.10 | $12.10 | 169,600 | — | — |
| 2021-11-09 | $12.18 | $12.18 | 41,600 | — | — |
| 2021-11-08 | $12.85 | $12.85 | 35,700 | — | — |
| 2021-11-05 | $13.23 | $13.23 | 83,500 | — | — |
| 2021-11-04 | $12.86 | $12.86 | 48,200 | — | — |
| 2021-11-03 | $12.94 | $12.94 | 125,600 | — | — |
| 2021-11-02 | $12.70 | $12.70 | 76,300 | — | — |
| 2021-11-01 | $11.74 | $11.74 | 129,400 | — | — |
| 2021-10-29 | $11.98 | $11.98 | 54,000 | — | — |
| 2021-10-28 | $12.11 | $12.11 | 37,700 | — | — |
| 2021-10-27 | $11.99 | $11.99 | 51,700 | — | — |
| 2021-10-26 | $12.00 | $12.00 | 44,700 | — | — |
| 2021-10-25 | $11.55 | $11.55 | 26,900 | — | — |
| 2021-10-22 | $11.73 | $11.73 | 18,700 | — | — |
| 2021-10-21 | $12.06 | $12.06 | 36,300 | — | — |
| 2021-10-20 | $11.78 | $11.78 | 26,300 | — | — |
| 2021-10-19 | $11.81 | $11.81 | 61,000 | — | — |
| 2021-10-18 | $12.53 | $12.53 | 60,500 | — | — |
| 2021-10-15 | $13.56 | $13.56 | 46,800 | — | — |
| 2021-10-14 | $13.65 | $13.65 | 23,300 | — | — |
| 2021-10-13 | $13.71 | $13.71 | 36,600 | — | — |
| 2021-10-12 | $12.84 | $12.84 | 19,900 | — | — |
| 2021-10-11 | $12.59 | $12.59 | 36,200 | — | — |
| 2021-10-08 | $12.62 | $12.62 | 26,500 | — | — |
| 2021-10-07 | $13.20 | $13.20 | 41,200 | — | — |
| 2021-10-06 | $13.63 | $13.63 | 122,300 | — | — |
| 2021-10-05 | $13.81 | $13.81 | 38,000 | — | — |
| 2021-10-04 | $13.66 | $13.66 | 79,800 | — | — |
| 2021-10-01 | $13.04 | $13.04 | 48,200 | — | — |
| 2021-09-30 | $12.67 | $12.67 | 74,600 | — | — |
| 2021-09-29 | $12.40 | $12.40 | 104,000 | — | — |
| 2021-09-28 | $13.51 | $13.51 | 29,500 | — | — |
| 2021-09-27 | $13.56 | $13.56 | 43,300 | — | — |
| 2021-09-24 | $13.07 | $13.07 | 56,100 | — | — |
| 2021-09-23 | $13.43 | $13.43 | 33,100 | — | — |
| 2021-09-22 | $12.84 | $12.84 | 30,200 | — | — |
| 2021-09-21 | $12.50 | $12.50 | 126,200 | — | — |
| 2021-09-20 | $12.51 | $12.51 | 173,100 | — | — |
| 2021-09-17 | $13.26 | $13.26 | 860,200 | — | — |
| 2021-09-16 | $13.00 | $13.00 | 170,400 | — | — |
| 2021-09-15 | $13.00 | $13.00 | 168,400 | — | — |
| 2021-09-14 | $13.05 | $13.05 | 117,900 | — | — |
| 2021-09-13 | $13.70 | $13.70 | 133,100 | — | — |
| 2021-09-10 | $13.42 | $13.42 | 215,400 | — | — |
| 2021-09-09 | $15.99 | $15.99 | 102,600 | — | — |
| 2021-09-08 | $16.00 | $16.00 | 75,700 | — | — |
| 2021-09-07 | $15.84 | $15.84 | 170,400 | — | — |
| 2021-09-03 | $16.03 | $16.03 | 96,400 | — | — |
| 2021-09-02 | $15.29 | $15.29 | 65,400 | — | — |
| 2021-09-01 | $15.77 | $15.77 | 62,900 | — | — |
| 2021-08-31 | $15.38 | $15.38 | 100,600 | — | — |
| 2021-08-30 | $15.46 | $15.46 | 165,100 | — | — |
| 2021-08-27 | $15.69 | $15.69 | 358,400 | — | — |
| 2021-08-26 | $13.73 | $13.73 | 192,500 | — | — |
| 2021-08-25 | $12.53 | $12.53 | 238,600 | — | — |
| 2021-08-24 | $14.49 | $14.49 | 318,300 | — | — |
| 2021-08-23 | $12.00 | $12.00 | 85,200 | — | — |
| 2021-08-20 | $12.02 | $12.02 | 49,600 | — | — |
| 2021-08-19 | $11.94 | $11.94 | 78,000 | — | — |
| 2021-08-18 | $12.33 | $12.33 | 167,900 | — | — |
| 2021-08-17 | $11.85 | $11.85 | 165,700 | — | — |
| 2021-08-16 | $12.87 | $12.87 | 52,800 | — | — |
| 2021-08-13 | $12.33 | $12.33 | 139,300 | — | — |
| 2021-08-12 | $12.54 | $12.54 | 132,800 | — | — |
| 2021-08-11 | $13.72 | $13.72 | 140,800 | — | — |
| 2021-08-10 | $12.31 | $12.31 | 137,000 | — | — |
| 2021-08-09 | $12.83 | $12.83 | 119,900 | — | — |
| 2021-08-06 | $13.37 | $13.37 | 208,400 | — | — |
| 2021-08-05 | $13.41 | $13.41 | 244,600 | — | — |
| 2021-08-04 | $14.30 | $14.30 | 649,100 | — | — |
| 2021-08-03 | $16.35 | $16.35 | 114,700 | — | — |
| 2021-08-02 | $17.32 | $17.32 | 557,700 | — | — |
| 2021-07-30 | $16.00 | $16.00 | 2,573,200 | — | — |