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
- 2021-06-30 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 | $7.78 | $7.78 | 886,100 | — | — |
| 2021-12-30 | $7.82 | $7.82 | 968,500 | — | — |
| 2021-12-29 | $7.51 | $7.51 | 1,834,200 | — | — |
| 2021-12-28 | $7.85 | $7.85 | 673,300 | — | — |
| 2021-12-27 | $7.41 | $7.41 | 2,932,000 | — | — |
| 2021-12-23 | $8.06 | $8.06 | 350,500 | — | — |
| 2021-12-22 | $7.63 | $7.63 | 381,100 | — | — |
| 2021-12-21 | $7.70 | $7.70 | 319,300 | — | — |
| 2021-12-20 | $7.56 | $7.56 | 535,700 | — | — |
| 2021-12-17 | $7.79 | $7.79 | 366,400 | — | — |
| 2021-12-16 | $7.67 | $7.67 | 1,222,900 | — | — |
| 2021-12-15 | $7.53 | $7.53 | 843,700 | — | — |
| 2021-12-14 | $7.47 | $7.47 | 789,100 | — | — |
| 2021-12-13 | $7.81 | $7.81 | 593,700 | — | — |
| 2021-12-10 | $7.77 | $7.77 | 340,400 | — | — |
| 2021-12-09 | $7.93 | $7.93 | 471,000 | — | — |
| 2021-12-08 | $7.77 | $7.77 | 466,200 | — | — |
| 2021-12-07 | $7.84 | $7.84 | 867,600 | — | — |
| 2021-12-06 | $7.07 | $7.07 | 1,119,900 | — | — |
| 2021-12-03 | $7.12 | $7.12 | 1,254,700 | — | — |
| 2021-12-02 | $7.35 | $7.35 | 1,098,600 | — | — |
| 2021-12-01 | $7.90 | $7.90 | 1,074,600 | — | — |
| 2021-11-30 | $7.86 | $7.86 | 2,428,700 | — | — |
| 2021-11-29 | $8.15 | $8.15 | 585,800 | — | — |
| 2021-11-26 | $8.52 | $8.52 | 315,000 | — | — |
| 2021-11-24 | $8.47 | $8.47 | 569,300 | — | — |
| 2021-11-23 | $8.35 | $8.35 | 1,137,900 | — | — |
| 2021-11-22 | $8.57 | $8.57 | 624,900 | — | — |
| 2021-11-19 | $9.44 | $9.44 | 227,100 | — | — |
| 2021-11-18 | $9.45 | $9.45 | 329,000 | — | — |
| 2021-11-17 | $9.82 | $9.82 | 348,900 | — | — |
| 2021-11-16 | $9.88 | $9.88 | 371,600 | — | — |
| 2021-11-15 | $9.93 | $9.93 | 527,000 | — | — |
| 2021-11-12 | $9.90 | $9.90 | 720,800 | — | — |
| 2021-11-11 | $9.85 | $9.85 | 948,300 | — | — |
| 2021-11-10 | $9.50 | $9.50 | 618,000 | — | — |
| 2021-11-09 | $9.93 | $9.93 | 1,064,000 | — | — |
| 2021-11-08 | $9.41 | $9.41 | 290,600 | — | — |
| 2021-11-05 | $9.11 | $9.11 | 234,800 | — | — |
| 2021-11-04 | $9.68 | $9.68 | 451,500 | — | — |
| 2021-11-03 | $9.64 | $9.64 | 617,100 | — | — |
| 2021-11-02 | $9.33 | $9.33 | 272,900 | — | — |
| 2021-11-01 | $9.48 | $9.48 | 432,000 | — | — |
| 2021-10-29 | $9.39 | $9.39 | 241,200 | — | — |
| 2021-10-28 | $9.43 | $9.43 | 311,900 | — | — |
| 2021-10-27 | $9.09 | $9.09 | 320,300 | — | — |
| 2021-10-26 | $8.93 | $8.93 | 300,000 | — | — |
| 2021-10-25 | $9.29 | $9.29 | 433,700 | — | — |
| 2021-10-22 | $9.02 | $9.02 | 287,800 | — | — |
| 2021-10-21 | $9.45 | $9.45 | 317,600 | — | — |
| 2021-10-20 | $9.22 | $9.22 | 140,100 | — | — |
| 2021-10-19 | $9.22 | $9.22 | 382,800 | — | — |
| 2021-10-18 | $8.95 | $8.95 | 480,200 | — | — |
| 2021-10-15 | $8.80 | $8.80 | 396,200 | — | — |
| 2021-10-14 | $9.44 | $9.44 | 437,500 | — | — |
| 2021-10-13 | $9.30 | $9.30 | 657,700 | — | — |
| 2021-10-12 | $9.16 | $9.16 | 409,100 | — | — |
| 2021-10-11 | $8.86 | $8.86 | 407,000 | — | — |
| 2021-10-08 | $8.78 | $8.78 | 397,300 | — | — |
| 2021-10-07 | $8.88 | $8.88 | 596,500 | — | — |
| 2021-10-06 | $8.52 | $8.52 | 699,800 | — | — |
| 2021-10-05 | $8.16 | $8.16 | 518,000 | — | — |
| 2021-10-04 | $7.98 | $7.98 | 852,800 | — | — |
| 2021-10-01 | $8.28 | $8.28 | 528,600 | — | — |
| 2021-09-30 | $8.46 | $8.46 | 552,000 | — | — |
| 2021-09-29 | $8.17 | $8.17 | 1,447,400 | — | — |
| 2021-09-28 | $8.90 | $8.90 | 670,900 | — | — |
| 2021-09-27 | $9.08 | $9.08 | 658,400 | — | — |
| 2021-09-24 | $8.77 | $8.77 | 322,700 | — | — |
| 2021-09-23 | $8.75 | $8.75 | 411,000 | — | — |
| 2021-09-22 | $8.59 | $8.59 | 334,900 | — | — |
| 2021-09-21 | $8.58 | $8.58 | 447,400 | — | — |
| 2021-09-20 | $8.60 | $8.60 | 494,900 | — | — |
| 2021-09-17 | $8.75 | $8.75 | 719,200 | — | — |
| 2021-09-16 | $8.75 | $8.75 | 544,700 | — | — |
| 2021-09-15 | $8.84 | $8.84 | 719,400 | — | — |
| 2021-09-14 | $8.92 | $8.92 | 1,770,000 | — | — |
| 2021-09-13 | $8.84 | $8.84 | 593,300 | — | — |
| 2021-09-10 | $8.92 | $8.92 | 349,400 | — | — |
| 2021-09-09 | $9.06 | $9.06 | 503,300 | — | — |
| 2021-09-08 | $9.02 | $9.02 | 226,800 | — | — |
| 2021-09-07 | $9.20 | $9.20 | 428,700 | — | — |
| 2021-09-03 | $8.99 | $8.99 | 4,171,000 | — | — |
| 2021-09-02 | $9.29 | $9.29 | 724,500 | — | — |
| 2021-09-01 | $9.10 | $9.10 | 526,800 | — | — |
| 2021-08-31 | $8.99 | $8.99 | 371,600 | — | — |
| 2021-08-30 | $8.88 | $8.88 | 727,600 | — | — |
| 2021-08-27 | $8.75 | $8.75 | 332,400 | — | — |
| 2021-08-26 | $8.40 | $8.40 | 253,300 | — | — |
| 2021-08-25 | $8.36 | $8.36 | 303,300 | — | — |
| 2021-08-24 | $8.05 | $8.05 | 330,900 | — | — |
| 2021-08-23 | $7.90 | $7.90 | 409,000 | — | — |
| 2021-08-20 | $7.80 | $7.80 | 295,300 | — | — |
| 2021-08-19 | $8.03 | $8.03 | 414,900 | — | — |
| 2021-08-18 | $8.33 | $8.33 | 582,800 | — | — |
| 2021-08-17 | $8.47 | $8.47 | 1,170,100 | — | — |
| 2021-08-16 | $8.40 | $8.40 | 673,800 | — | — |
| 2021-08-13 | $8.81 | $8.81 | 550,100 | — | — |
| 2021-08-12 | $9.04 | $9.04 | 616,100 | — | — |
| 2021-08-11 | $9.47 | $9.47 | 843,200 | — | — |
| 2021-08-10 | $10.04 | $10.04 | 610,200 | — | — |
| 2021-08-09 | $9.74 | $9.74 | 244,800 | — | — |
| 2021-08-06 | $9.69 | $9.69 | 209,000 | — | — |
| 2021-08-05 | $9.71 | $9.71 | 364,000 | — | — |
| 2021-08-04 | $9.66 | $9.66 | 424,100 | — | — |
| 2021-08-03 | $9.27 | $9.27 | 266,800 | — | — |
| 2021-08-02 | $9.49 | $9.49 | 381,700 | — | — |
| 2021-07-30 | $9.36 | $9.36 | 645,800 | — | — |
| 2021-07-29 | $9.85 | $9.85 | 325,800 | — | — |
| 2021-07-28 | $9.66 | $9.66 | 589,500 | — | — |
| 2021-07-27 | $10.25 | $10.25 | 468,700 | — | — |
| 2021-07-26 | $9.84 | $9.84 | 840,500 | — | — |
| 2021-07-23 | $10.30 | $10.30 | 1,362,200 | — | — |
| 2021-07-22 | $9.00 | $9.00 | 1,032,700 | — | — |
| 2021-07-21 | $9.00 | $9.00 | 339,200 | — | — |
| 2021-07-20 | $8.80 | $8.80 | 568,400 | — | — |
| 2021-07-19 | $8.54 | $8.54 | 602,900 | — | — |
| 2021-07-16 | $8.85 | $8.85 | 432,700 | — | — |
| 2021-07-15 | $9.45 | $9.45 | 583,100 | — | — |
| 2021-07-14 | $9.73 | $9.73 | 638,400 | — | — |
| 2021-07-13 | $10.20 | $10.20 | 249,300 | — | — |
| 2021-07-12 | $10.17 | $10.17 | 363,400 | — | — |
| 2021-07-09 | $9.87 | $9.87 | 174,700 | — | — |
| 2021-07-08 | $9.64 | $9.64 | 584,600 | — | — |
| 2021-07-07 | $9.66 | $9.66 | 603,000 | — | — |
| 2021-07-06 | $10.09 | $10.09 | 788,900 | — | — |
| 2021-07-02 | $10.48 | $10.48 | 699,300 | — | — |
| 2021-07-01 | $10.50 | $10.50 | 829,400 | — | — |
| 2021-06-30 | $10.35 | $10.35 | 2,021,300 | — | — |