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
- 2021-07-16 to 2026-09-02
- 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 | $15.50 | $15.50 | 400 | — | — |
| 2021-12-30 | $15.42 | $15.42 | 500 | — | — |
| 2021-12-29 | $15.38 | $15.38 | 800 | — | — |
| 2021-12-28 | $15.44 | $15.44 | 0 | — | — |
| 2021-12-27 | $15.44 | $15.44 | 2,200 | — | — |
| 2021-12-23 | $15.50 | $15.50 | 10,100 | — | — |
| 2021-12-22 | $15.41 | $15.41 | 24,500 | — | — |
| 2021-12-21 | $15.50 | $15.50 | 19,900 | — | — |
| 2021-12-20 | $15.50 | $15.50 | 3,700 | — | — |
| 2021-12-17 | $15.49 | $15.49 | 6,100 | — | — |
| 2021-12-16 | $15.46 | $15.46 | 18,600 | — | — |
| 2021-12-15 | $15.30 | $15.30 | 2,500 | — | — |
| 2021-12-14 | $15.36 | $15.36 | 2,500 | — | — |
| 2021-12-13 | $15.27 | $15.27 | 9,400 | — | — |
| 2021-12-10 | $15.43 | $15.43 | 1,700 | — | — |
| 2021-12-09 | $15.20 | $15.20 | 12,600 | — | — |
| 2021-12-08 | $15.22 | $15.22 | 1,400 | — | — |
| 2021-12-07 | $15.28 | $15.28 | 500 | — | — |
| 2021-12-06 | $15.49 | $15.49 | 700 | — | — |
| 2021-12-03 | $15.15 | $15.15 | 2,400 | — | — |
| 2021-12-02 | $15.45 | $15.45 | 5,200 | — | — |
| 2021-12-01 | $15.25 | $15.25 | 900 | — | — |
| 2021-11-30 | $15.21 | $15.21 | 9,100 | — | — |
| 2021-11-29 | $15.35 | $15.35 | 1,000 | — | — |
| 2021-11-26 | $15.35 | $15.35 | 2,200 | — | — |
| 2021-11-24 | $15.35 | $15.35 | 6,100 | — | — |
| 2021-11-23 | $15.35 | $15.35 | 200 | — | — |
| 2021-11-22 | $15.49 | $15.49 | 1,800 | — | — |
| 2021-11-19 | $15.40 | $15.40 | 14,700 | — | — |
| 2021-11-18 | $15.39 | $15.39 | 10,600 | — | — |
| 2021-11-17 | $15.45 | $15.45 | 10,000 | — | — |
| 2021-11-16 | $15.27 | $15.27 | 22,700 | — | — |
| 2021-11-15 | $15.50 | $15.50 | 6,100 | — | — |
| 2021-11-12 | $15.70 | $15.70 | 2,500 | — | — |
| 2021-11-11 | $15.50 | $15.50 | 2,300 | — | — |
| 2021-11-10 | $15.50 | $15.50 | 1,500 | — | — |
| 2021-11-09 | $15.40 | $15.40 | 10,100 | — | — |
| 2021-11-08 | $15.35 | $15.35 | 18,100 | — | — |
| 2021-11-05 | $15.53 | $15.53 | 3,600 | — | — |
| 2021-11-04 | $15.48 | $15.48 | 8,400 | — | — |
| 2021-11-03 | $15.63 | $15.62 | 12,400 | — | — |
| 2021-11-02 | $15.50 | $15.50 | 1,700 | — | — |
| 2021-11-01 | $15.48 | $15.48 | 9,500 | — | — |
| 2021-10-29 | $15.28 | $15.28 | 500 | — | — |
| 2021-10-28 | $15.49 | $15.49 | 8,700 | — | — |
| 2021-10-27 | $15.40 | $15.40 | 4,100 | — | — |
| 2021-10-26 | $15.28 | $15.28 | 1,700 | — | — |
| 2021-10-25 | $15.65 | $15.65 | 1,900 | — | — |
| 2021-10-22 | $15.47 | $15.47 | 800 | — | — |
| 2021-10-21 | $15.33 | $15.33 | 12,200 | — | — |
| 2021-10-20 | $15.30 | $15.30 | 900 | — | — |
| 2021-10-19 | $15.37 | $15.36 | 4,300 | — | — |
| 2021-10-18 | $15.28 | $15.28 | 2,500 | — | — |
| 2021-10-15 | $15.33 | $15.33 | 11,900 | — | — |
| 2021-10-14 | $15.40 | $15.40 | 6,600 | — | — |
| 2021-10-13 | $15.39 | $15.39 | 1,300 | — | — |
| 2021-10-12 | $15.42 | $15.42 | 3,700 | — | — |
| 2021-10-11 | $15.40 | $15.40 | 9,500 | — | — |
| 2021-10-08 | $15.50 | $15.50 | 14,000 | — | — |
| 2021-10-07 | $15.51 | $15.51 | 12,800 | — | — |
| 2021-10-06 | $15.42 | $15.42 | 2,000 | — | — |
| 2021-10-05 | $15.37 | $15.37 | 1,900 | — | — |
| 2021-10-04 | $15.43 | $15.43 | 2,200 | — | — |
| 2021-10-01 | $15.40 | $15.40 | 9,700 | — | — |
| 2021-09-30 | $15.70 | $15.70 | 7,200 | — | — |
| 2021-09-29 | $15.51 | $15.51 | 6,700 | — | — |
| 2021-09-28 | $15.55 | $15.55 | 3,200 | — | — |
| 2021-09-27 | $15.43 | $15.43 | 2,100 | — | — |
| 2021-09-24 | $15.62 | $15.62 | 1,700 | — | — |
| 2021-09-23 | $15.80 | $15.80 | 9,800 | — | — |
| 2021-09-22 | $15.46 | $15.46 | 10,900 | — | — |
| 2021-09-21 | $15.00 | $15.00 | 26,400 | — | — |
| 2021-09-20 | $15.28 | $15.28 | 14,500 | — | — |
| 2021-09-17 | $14.92 | $14.92 | 48,700 | — | — |
| 2021-09-16 | $16.35 | $16.35 | 14,300 | — | — |
| 2021-09-15 | $16.80 | $16.80 | 11,300 | — | — |
| 2021-09-14 | $17.93 | $17.94 | 7,000 | — | — |
| 2021-09-13 | $17.50 | $17.50 | 9,800 | — | — |
| 2021-09-10 | $16.57 | $16.57 | 5,100 | — | — |
| 2021-09-09 | $17.50 | $17.50 | 6,900 | — | — |
| 2021-09-08 | $16.25 | $16.25 | 6,500 | — | — |
| 2021-09-07 | $16.00 | $16.00 | 12,700 | — | — |
| 2021-09-03 | $15.84 | $15.84 | 11,200 | — | — |
| 2021-09-02 | $15.83 | $15.83 | 7,300 | — | — |
| 2021-09-01 | $15.72 | $15.72 | 6,200 | — | — |
| 2021-08-31 | $15.50 | $15.50 | 7,100 | — | — |
| 2021-08-30 | $15.43 | $15.43 | 9,200 | — | — |
| 2021-08-27 | $15.45 | $15.45 | 10,600 | — | — |
| 2021-08-26 | $15.26 | $15.26 | 21,000 | — | — |
| 2021-08-25 | $15.35 | $15.35 | 19,900 | — | — |
| 2021-08-24 | $15.45 | $15.45 | 3,300 | — | — |
| 2021-08-23 | $15.45 | $15.45 | 4,500 | — | — |
| 2021-08-20 | $15.45 | $15.45 | 2,900 | — | — |
| 2021-08-19 | $15.45 | $15.45 | 4,200 | — | — |
| 2021-08-18 | $15.45 | $15.45 | 9,000 | — | — |
| 2021-08-17 | $15.38 | $15.38 | 17,900 | — | — |
| 2021-08-16 | $15.40 | $15.40 | 15,500 | — | — |
| 2021-08-13 | $15.29 | $15.29 | 21,200 | — | — |
| 2021-08-12 | $15.41 | $15.41 | 2,500 | — | — |
| 2021-08-11 | $15.27 | $15.27 | 14,700 | — | — |
| 2021-08-10 | $15.30 | $15.30 | 2,300 | — | — |
| 2021-08-09 | $15.17 | $15.17 | 14,700 | — | — |
| 2021-08-06 | $15.26 | $15.26 | 7,400 | — | — |
| 2021-08-05 | $15.12 | $15.12 | 15,100 | — | — |
| 2021-08-04 | $15.25 | $15.25 | 5,500 | — | — |
| 2021-08-03 | $15.22 | $15.22 | 18,900 | — | — |
| 2021-08-02 | $14.99 | $14.99 | 9,000 | — | — |
| 2021-07-30 | $15.00 | $15.00 | 7,900 | — | — |
| 2021-07-29 | $15.10 | $15.10 | 33,500 | — | — |
| 2021-07-28 | $14.88 | $14.88 | 15,600 | — | — |
| 2021-07-27 | $14.96 | $14.96 | 16,600 | — | — |
| 2021-07-26 | $15.18 | $15.18 | 14,700 | — | — |
| 2021-07-23 | $15.35 | $15.35 | 42,200 | — | — |
| 2021-07-22 | $15.28 | $15.28 | 32,800 | — | — |
| 2021-07-21 | $15.19 | $15.19 | 30,000 | — | — |
| 2021-07-20 | $15.28 | $15.28 | 37,800 | — | — |
| 2021-07-19 | $15.28 | $15.28 | 35,900 | — | — |
| 2021-07-16 | $15.08 | $15.08 | 372,600 | — | — |