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
- 2021-08-25 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 | $9.68 | $9.68 | 207,900 | — | — |
| 2021-12-30 | $9.85 | $9.85 | 414,000 | — | — |
| 2021-12-29 | $9.57 | $9.57 | 518,700 | — | — |
| 2021-12-28 | $9.55 | $9.55 | 508,100 | — | — |
| 2021-12-27 | $10.20 | $10.20 | 262,300 | — | — |
| 2021-12-23 | $10.10 | $10.10 | 209,400 | — | — |
| 2021-12-22 | $9.74 | $9.74 | 203,400 | — | — |
| 2021-12-21 | $9.95 | $9.95 | 647,500 | — | — |
| 2021-12-20 | $9.38 | $9.38 | 958,800 | — | — |
| 2021-12-17 | $10.14 | $10.14 | 5,901,800 | — | — |
| 2021-12-16 | $10.94 | $10.94 | 1,638,700 | — | — |
| 2021-12-15 | $11.44 | $11.44 | 1,699,400 | — | — |
| 2021-12-14 | $11.44 | $11.44 | 542,200 | — | — |
| 2021-12-13 | $11.32 | $11.32 | 521,000 | — | — |
| 2021-12-10 | $11.13 | $11.13 | 653,800 | — | — |
| 2021-12-09 | $11.11 | $11.11 | 584,900 | — | — |
| 2021-12-08 | $11.16 | $11.16 | 644,100 | — | — |
| 2021-12-07 | $10.98 | $10.98 | 972,500 | — | — |
| 2021-12-06 | $10.17 | $10.17 | 966,400 | — | — |
| 2021-12-03 | $9.82 | $9.82 | 465,000 | — | — |
| 2021-12-02 | $10.14 | $10.14 | 567,900 | — | — |
| 2021-12-01 | $10.82 | $10.82 | 813,900 | — | — |
| 2021-11-30 | $10.53 | $10.53 | 2,143,900 | — | — |
| 2021-11-29 | $9.88 | $9.88 | 1,014,700 | — | — |
| 2021-11-26 | $9.34 | $9.34 | 193,700 | — | — |
| 2021-11-24 | $9.85 | $9.85 | 481,100 | — | — |
| 2021-11-23 | $9.37 | $9.37 | 520,100 | — | — |
| 2021-11-22 | $9.82 | $9.82 | 685,100 | — | — |
| 2021-11-19 | $10.09 | $10.09 | 1,231,900 | — | — |
| 2021-11-18 | $10.03 | $10.03 | 1,003,500 | — | — |
| 2021-11-17 | $10.90 | $10.90 | 693,200 | — | — |
| 2021-11-16 | $10.90 | $10.90 | 640,800 | — | — |
| 2021-11-15 | $10.99 | $10.99 | 413,100 | — | — |
| 2021-11-12 | $10.68 | $10.68 | 851,200 | — | — |
| 2021-11-11 | $10.18 | $10.18 | 3,113,400 | — | — |
| 2021-11-10 | $12.35 | $12.35 | 355,700 | — | — |
| 2021-11-09 | $12.45 | $12.45 | 345,100 | — | — |
| 2021-11-08 | $13.12 | $13.12 | 2,846,000 | — | — |
| 2021-11-05 | $13.53 | $13.53 | 1,161,200 | — | — |
| 2021-11-04 | $13.09 | $13.09 | 1,309,800 | — | — |
| 2021-11-03 | $13.77 | $13.77 | 870,500 | — | — |
| 2021-11-02 | $14.02 | $14.02 | 521,000 | — | — |
| 2021-11-01 | $13.75 | $13.75 | 480,800 | — | — |
| 2021-10-29 | $13.13 | $13.13 | 340,700 | — | — |
| 2021-10-28 | $12.98 | $12.98 | 407,600 | — | — |
| 2021-10-27 | $12.88 | $12.88 | 434,900 | — | — |
| 2021-10-26 | $12.03 | $12.03 | 128,700 | — | — |
| 2021-10-25 | $11.99 | $11.99 | 94,900 | — | — |
| 2021-10-22 | $12.18 | $12.18 | 223,000 | — | — |
| 2021-10-21 | $12.03 | $12.03 | 458,800 | — | — |
| 2021-10-20 | $11.93 | $11.93 | 150,700 | — | — |
| 2021-10-19 | $11.75 | $11.75 | 322,900 | — | — |
| 2021-10-18 | $11.75 | $11.75 | 587,100 | — | — |
| 2021-10-15 | $12.16 | $12.16 | 286,300 | — | — |
| 2021-10-14 | $12.16 | $12.16 | 435,100 | — | — |
| 2021-10-13 | $11.89 | $11.89 | 208,200 | — | — |
| 2021-10-12 | $11.99 | $11.99 | 396,400 | — | — |
| 2021-10-11 | $12.43 | $12.43 | 158,200 | — | — |
| 2021-10-08 | $12.74 | $12.74 | 89,300 | — | — |
| 2021-10-07 | $12.74 | $12.74 | 593,900 | — | — |
| 2021-10-06 | $12.57 | $12.57 | 270,400 | — | — |
| 2021-10-05 | $13.14 | $13.14 | 570,300 | — | — |
| 2021-10-04 | $13.49 | $13.49 | 356,300 | — | — |
| 2021-10-01 | $13.46 | $13.46 | 568,400 | — | — |
| 2021-09-30 | $13.02 | $13.02 | 574,800 | — | — |
| 2021-09-29 | $12.60 | $12.60 | 102,700 | — | — |
| 2021-09-28 | $12.83 | $12.83 | 115,700 | — | — |
| 2021-09-27 | $13.03 | $13.03 | 248,000 | — | — |
| 2021-09-24 | $12.97 | $12.97 | 201,400 | — | — |
| 2021-09-23 | $13.41 | $13.41 | 132,800 | — | — |
| 2021-09-22 | $13.00 | $13.00 | 461,000 | — | — |
| 2021-09-21 | $12.96 | $12.96 | 1,020,400 | — | — |
| 2021-09-20 | $13.01 | $13.01 | 1,058,200 | — | — |
| 2021-09-17 | $13.70 | $13.70 | 647,400 | — | — |
| 2021-09-16 | $13.68 | $13.68 | 751,700 | — | — |
| 2021-09-15 | $13.07 | $13.07 | 658,300 | — | — |
| 2021-09-14 | $12.75 | $12.75 | 274,400 | — | — |
| 2021-09-13 | $12.44 | $12.44 | 173,700 | — | — |
| 2021-09-10 | $12.44 | $12.44 | 195,200 | — | — |
| 2021-09-09 | $12.43 | $12.43 | 243,500 | — | — |
| 2021-09-08 | $12.48 | $12.48 | 190,200 | — | — |
| 2021-09-07 | $12.43 | $12.43 | 478,400 | — | — |
| 2021-09-03 | $14.06 | $14.06 | 829,300 | — | — |
| 2021-09-02 | $12.49 | $12.49 | 1,013,400 | — | — |
| 2021-09-01 | $12.23 | $12.23 | 886,100 | — | — |
| 2021-08-31 | $12.49 | $12.49 | 585,900 | — | — |
| 2021-08-30 | $12.48 | $12.48 | 445,900 | — | — |
| 2021-08-27 | $12.92 | $12.92 | 449,600 | — | — |
| 2021-08-26 | $11.94 | $11.94 | 272,700 | — | — |
| 2021-08-25 | $12.00 | $12.00 | 338,900 | — | — |