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
- 2021-05-18 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 | $8.74 | $8.74 | 3,087,500 | — | — |
| 2021-12-30 | $9.04 | $9.04 | 2,031,400 | — | — |
| 2021-12-29 | $8.94 | $8.94 | 3,814,600 | — | — |
| 2021-12-28 | $9.34 | $9.34 | 2,951,300 | — | — |
| 2021-12-27 | $10.17 | $10.17 | 1,366,900 | — | — |
| 2021-12-23 | $10.66 | $10.66 | 1,440,000 | — | — |
| 2021-12-22 | $10.17 | $10.17 | 2,809,300 | — | — |
| 2021-12-21 | $9.01 | $9.01 | 1,698,300 | — | — |
| 2021-12-20 | $8.80 | $8.80 | 2,475,600 | — | — |
| 2021-12-17 | $9.16 | $9.16 | 2,951,800 | — | — |
| 2021-12-16 | $9.71 | $9.71 | 3,593,500 | — | — |
| 2021-12-15 | $9.68 | $9.68 | 3,992,800 | — | — |
| 2021-12-14 | $10.02 | $10.02 | 3,887,900 | — | — |
| 2021-12-13 | $9.58 | $9.58 | 6,343,000 | — | — |
| 2021-12-10 | $11.52 | $11.52 | 5,916,500 | — | — |
| 2021-12-09 | $13.40 | $13.40 | 8,137,900 | — | — |
| 2021-12-08 | $13.01 | $13.01 | 2,175,500 | — | — |
| 2021-12-07 | $12.00 | $12.00 | 2,195,600 | — | — |
| 2021-12-06 | $11.25 | $11.25 | 1,868,500 | — | — |
| 2021-12-03 | $10.91 | $10.91 | 2,400,000 | — | — |
| 2021-12-02 | $11.25 | $11.25 | 2,056,000 | — | — |
| 2021-12-01 | $11.60 | $11.60 | 2,114,500 | — | — |
| 2021-11-30 | $11.89 | $11.89 | 2,641,800 | — | — |
| 2021-11-29 | $12.52 | $12.52 | 2,066,100 | — | — |
| 2021-11-26 | $12.19 | $12.19 | 2,256,100 | — | — |
| 2021-11-24 | $12.64 | $12.64 | 1,161,300 | — | — |
| 2021-11-23 | $12.70 | $12.70 | 3,253,000 | — | — |
| 2021-11-22 | $13.48 | $13.48 | 2,544,800 | — | — |
| 2021-11-19 | $13.44 | $13.44 | 3,610,900 | — | — |
| 2021-11-18 | $12.72 | $12.72 | 2,878,000 | — | — |
| 2021-11-17 | $13.09 | $13.09 | 2,716,700 | — | — |
| 2021-11-16 | $13.40 | $13.40 | 3,402,600 | — | — |
| 2021-11-15 | $14.17 | $14.17 | 7,160,200 | — | — |
| 2021-11-12 | $11.98 | $11.98 | 3,234,300 | — | — |
| 2021-11-11 | $11.30 | $11.30 | 2,904,400 | — | — |
| 2021-11-10 | $11.02 | $11.02 | 3,279,300 | — | — |
| 2021-11-09 | $11.91 | $11.91 | 2,090,000 | — | — |
| 2021-11-08 | $12.25 | $12.25 | 4,056,400 | — | — |
| 2021-11-05 | $11.38 | $11.38 | 3,209,200 | — | — |
| 2021-11-04 | $12.31 | $12.31 | 1,911,400 | — | — |
| 2021-11-03 | $12.95 | $12.95 | 1,749,600 | — | — |
| 2021-11-02 | $12.71 | $12.71 | 2,448,600 | — | — |
| 2021-11-01 | $12.90 | $12.90 | 6,129,200 | — | — |
| 2021-10-29 | $12.21 | $12.21 | 5,455,600 | — | — |
| 2021-10-28 | $10.98 | $10.98 | 4,081,700 | — | — |
| 2021-10-27 | $10.60 | $10.60 | 750,300 | — | — |
| 2021-10-26 | $10.73 | $10.73 | 1,844,800 | — | — |
| 2021-10-25 | $10.43 | $10.43 | 998,400 | — | — |
| 2021-10-22 | $10.25 | $10.25 | 2,902,200 | — | — |
| 2021-10-21 | $10.19 | $10.19 | 1,157,800 | — | — |
| 2021-10-20 | $10.05 | $10.05 | 541,400 | — | — |
| 2021-10-19 | $10.09 | $10.09 | 503,300 | — | — |
| 2021-10-18 | $10.08 | $10.08 | 603,000 | — | — |
| 2021-10-15 | $10.07 | $10.07 | 942,900 | — | — |
| 2021-10-14 | $10.09 | $10.09 | 486,700 | — | — |
| 2021-10-13 | $10.07 | $10.07 | 570,600 | — | — |
| 2021-10-12 | $9.99 | $9.99 | 1,000,500 | — | — |
| 2021-10-11 | $10.04 | $10.04 | 630,200 | — | — |
| 2021-10-08 | $10.02 | $10.02 | 1,523,500 | — | — |
| 2021-10-07 | $10.21 | $10.21 | 504,600 | — | — |
| 2021-10-06 | $10.23 | $10.23 | 554,500 | — | — |
| 2021-10-05 | $10.21 | $10.21 | 793,100 | — | — |
| 2021-10-04 | $10.24 | $10.24 | 3,269,300 | — | — |
| 2021-10-01 | $10.11 | $10.11 | 804,000 | — | — |
| 2021-09-30 | $10.05 | $10.05 | 456,500 | — | — |
| 2021-09-29 | $10.00 | $10.00 | 428,200 | — | — |
| 2021-09-28 | $10.04 | $10.04 | 908,400 | — | — |
| 2021-09-27 | $10.11 | $10.11 | 816,900 | — | — |
| 2021-09-24 | $10.14 | $10.14 | 1,525,800 | — | — |
| 2021-09-23 | $10.06 | $10.06 | 1,216,700 | — | — |
| 2021-09-22 | $9.99 | $9.99 | 253,100 | — | — |
| 2021-09-21 | $10.01 | $10.01 | 420,100 | — | — |
| 2021-09-20 | $9.95 | $9.95 | 247,300 | — | — |
| 2021-09-17 | $10.00 | $10.00 | 249,000 | — | — |
| 2021-09-16 | $9.99 | $9.99 | 1,285,300 | — | — |
| 2021-09-15 | $9.96 | $9.96 | 108,600 | — | — |
| 2021-09-14 | $9.96 | $9.96 | 107,600 | — | — |
| 2021-09-13 | $9.98 | $9.98 | 104,400 | — | — |
| 2021-09-10 | $9.99 | $9.99 | 137,400 | — | — |
| 2021-09-09 | $10.01 | $10.01 | 155,100 | — | — |
| 2021-09-08 | $9.99 | $9.99 | 182,600 | — | — |
| 2021-09-07 | $9.97 | $9.97 | 676,700 | — | — |
| 2021-09-03 | $9.92 | $9.92 | 64,700 | — | — |
| 2021-09-02 | $9.90 | $9.90 | 203,500 | — | — |
| 2021-09-01 | $9.88 | $9.88 | 230,900 | — | — |
| 2021-08-31 | $9.92 | $9.92 | 160,800 | — | — |
| 2021-08-30 | $9.92 | $9.92 | 118,600 | — | — |
| 2021-08-27 | $9.90 | $9.90 | 141,400 | — | — |
| 2021-08-26 | $9.88 | $9.88 | 288,700 | — | — |
| 2021-08-25 | $9.84 | $9.84 | 84,400 | — | — |
| 2021-08-24 | $9.86 | $9.86 | 302,200 | — | — |
| 2021-08-23 | $9.84 | $9.84 | 181,900 | — | — |
| 2021-08-20 | $9.83 | $9.83 | 228,300 | — | — |
| 2021-08-19 | $9.83 | $9.83 | 278,900 | — | — |
| 2021-08-18 | $9.82 | $9.82 | 302,600 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 592,900 | — | — |
| 2021-08-16 | $9.87 | $9.87 | 245,800 | — | — |
| 2021-08-13 | $9.87 | $9.87 | 151,200 | — | — |
| 2021-08-12 | $9.89 | $9.89 | 207,400 | — | — |
| 2021-08-11 | $9.91 | $9.91 | 262,400 | — | — |
| 2021-08-10 | $9.93 | $9.93 | 162,100 | — | — |
| 2021-08-09 | $9.88 | $9.88 | 293,500 | — | — |
| 2021-08-06 | $9.89 | $9.89 | 204,900 | — | — |
| 2021-08-05 | $9.86 | $9.86 | 173,300 | — | — |
| 2021-08-04 | $9.87 | $9.87 | 525,800 | — | — |
| 2021-08-03 | $9.87 | $9.87 | 368,100 | — | — |
| 2021-08-02 | $9.87 | $9.87 | 638,100 | — | — |
| 2021-07-30 | $9.92 | $9.92 | 360,900 | — | — |
| 2021-07-29 | $9.95 | $9.95 | 250,100 | — | — |
| 2021-07-28 | $9.95 | $9.95 | 261,600 | — | — |
| 2021-07-27 | $9.96 | $9.96 | 381,500 | — | — |
| 2021-07-26 | $9.98 | $9.98 | 318,400 | — | — |
| 2021-07-23 | $9.98 | $9.98 | 264,100 | — | — |
| 2021-07-22 | $10.00 | $10.00 | 468,500 | — | — |
| 2021-07-21 | $10.09 | $10.09 | 3,520,700 | — | — |
| 2021-07-20 | $9.98 | $9.98 | 852,200 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 1,330,900 | — | — |
| 2021-07-16 | $9.97 | $9.97 | 440,700 | — | — |
| 2021-07-15 | $10.02 | $10.02 | 502,700 | — | — |
| 2021-07-14 | $9.97 | $9.97 | 727,400 | — | — |
| 2021-07-13 | $9.99 | $9.99 | 1,121,500 | — | — |
| 2021-07-12 | $10.07 | $10.07 | 612,100 | — | — |
| 2021-07-09 | $10.12 | $10.12 | 481,000 | — | — |
| 2021-07-08 | $10.15 | $10.15 | 964,200 | — | — |
| 2021-07-07 | $10.18 | $10.18 | 440,800 | — | — |
| 2021-07-06 | $10.22 | $10.22 | 695,100 | — | — |
| 2021-07-02 | $10.27 | $10.27 | 723,400 | — | — |
| 2021-07-01 | $10.31 | $10.31 | 578,900 | — | — |
| 2021-06-30 | $10.37 | $10.37 | 691,700 | — | — |
| 2021-06-29 | $10.47 | $10.47 | 566,000 | — | — |
| 2021-06-28 | $10.55 | $10.55 | 1,040,100 | — | — |
| 2021-06-25 | $10.50 | $10.50 | 909,700 | — | — |
| 2021-06-24 | $10.38 | $10.38 | 1,042,800 | — | — |
| 2021-06-23 | $10.53 | $10.53 | 1,366,100 | — | — |
| 2021-06-22 | $10.58 | $10.58 | 2,051,500 | — | — |
| 2021-06-21 | $10.43 | $10.43 | 1,048,900 | — | — |
| 2021-06-18 | $10.60 | $10.60 | 946,100 | — | — |
| 2021-06-17 | $10.67 | $10.67 | 1,792,600 | — | — |
| 2021-06-16 | $10.59 | $10.59 | 3,353,400 | — | — |
| 2021-06-15 | $10.45 | $10.45 | 7,250,900 | — | — |
| 2021-06-14 | $12.09 | $12.09 | 2,274,300 | — | — |
| 2021-06-11 | $12.44 | $12.44 | 2,279,900 | — | — |
| 2021-06-10 | $10.99 | $10.99 | 1,885,000 | — | — |
| 2021-06-09 | $10.79 | $10.79 | 3,731,900 | — | — |
| 2021-06-08 | $10.65 | $10.65 | 2,448,500 | — | — |
| 2021-06-07 | $9.99 | $9.99 | 25,800 | — | — |
| 2021-06-04 | $9.72 | $9.72 | 26,300 | — | — |
| 2021-06-03 | $9.68 | $9.68 | 2,100 | — | — |
| 2021-06-02 | $9.68 | $9.68 | 21,600 | — | — |
| 2021-06-01 | $9.70 | $9.70 | 0 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 11,200 | — | — |
| 2021-05-27 | $9.79 | $9.79 | 0 | — | — |
| 2021-05-26 | $9.79 | $9.79 | 1,000 | — | — |
| 2021-05-25 | $9.75 | $9.75 | 800 | — | — |
| 2021-05-24 | $9.74 | $9.74 | 0 | — | — |
| 2021-05-21 | $9.74 | $9.74 | 0 | — | — |
| 2021-05-20 | $9.74 | $9.74 | 700 | — | — |
| 2021-05-19 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-18 | $10.00 | $10.00 | 700 | — | — |