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
- 2021-07-23 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 | $14.00 | $14.00 | 129,800 | — | — |
| 2021-12-30 | $14.01 | $14.01 | 64,500 | — | — |
| 2021-12-29 | $13.58 | $13.58 | 87,300 | — | — |
| 2021-12-28 | $13.47 | $13.47 | 33,200 | — | — |
| 2021-12-27 | $13.82 | $13.82 | 115,700 | — | — |
| 2021-12-23 | $14.23 | $14.23 | 56,400 | — | — |
| 2021-12-22 | $13.93 | $13.93 | 71,200 | — | — |
| 2021-12-21 | $13.88 | $13.88 | 50,800 | — | — |
| 2021-12-20 | $13.45 | $13.45 | 99,700 | — | — |
| 2021-12-17 | $13.96 | $13.96 | 198,600 | — | — |
| 2021-12-16 | $13.45 | $13.45 | 107,500 | — | — |
| 2021-12-15 | $14.00 | $14.00 | 86,700 | — | — |
| 2021-12-14 | $13.50 | $13.50 | 159,700 | — | — |
| 2021-12-13 | $13.64 | $13.64 | 118,400 | — | — |
| 2021-12-10 | $14.19 | $14.19 | 57,500 | — | — |
| 2021-12-09 | $14.49 | $14.49 | 112,400 | — | — |
| 2021-12-08 | $15.22 | $15.22 | 115,400 | — | — |
| 2021-12-07 | $15.32 | $15.32 | 67,800 | — | — |
| 2021-12-06 | $14.82 | $14.82 | 109,000 | — | — |
| 2021-12-03 | $14.48 | $14.48 | 125,200 | — | — |
| 2021-12-02 | $14.40 | $14.40 | 102,500 | — | — |
| 2021-12-01 | $14.37 | $14.37 | 134,800 | — | — |
| 2021-11-30 | $15.09 | $15.09 | 67,700 | — | — |
| 2021-11-29 | $14.85 | $14.85 | 113,700 | — | — |
| 2021-11-26 | $15.01 | $15.01 | 40,600 | — | — |
| 2021-11-24 | $15.16 | $15.16 | 57,300 | — | — |
| 2021-11-23 | $14.18 | $14.18 | 119,100 | — | — |
| 2021-11-22 | $14.57 | $14.57 | 120,000 | — | — |
| 2021-11-19 | $15.42 | $15.42 | 130,300 | — | — |
| 2021-11-18 | $16.47 | $16.47 | 153,200 | — | — |
| 2021-11-17 | $16.62 | $16.62 | 97,100 | — | — |
| 2021-11-16 | $16.58 | $16.58 | 88,400 | — | — |
| 2021-11-15 | $16.80 | $16.80 | 159,200 | — | — |
| 2021-11-12 | $16.32 | $16.32 | 51,000 | — | — |
| 2021-11-11 | $16.05 | $16.05 | 153,500 | — | — |
| 2021-11-10 | $16.77 | $16.77 | 150,000 | — | — |
| 2021-11-09 | $16.58 | $16.58 | 59,900 | — | — |
| 2021-11-08 | $16.59 | $16.59 | 63,100 | — | — |
| 2021-11-05 | $16.42 | $16.42 | 43,600 | — | — |
| 2021-11-04 | $16.61 | $16.61 | 37,100 | — | — |
| 2021-11-03 | $16.87 | $16.87 | 58,200 | — | — |
| 2021-11-02 | $16.41 | $16.41 | 37,800 | — | — |
| 2021-11-01 | $16.76 | $16.76 | 62,700 | — | — |
| 2021-10-29 | $16.94 | $16.94 | 49,200 | — | — |
| 2021-10-28 | $16.58 | $16.58 | 37,100 | — | — |
| 2021-10-27 | $16.09 | $16.09 | 141,400 | — | — |
| 2021-10-26 | $16.51 | $16.51 | 110,600 | — | — |
| 2021-10-25 | $17.03 | $17.03 | 56,600 | — | — |
| 2021-10-22 | $16.51 | $16.51 | 62,200 | — | — |
| 2021-10-21 | $16.93 | $16.93 | 80,300 | — | — |
| 2021-10-20 | $16.25 | $16.25 | 60,400 | — | — |
| 2021-10-19 | $16.31 | $16.31 | 33,800 | — | — |
| 2021-10-18 | $16.40 | $16.40 | 70,000 | — | — |
| 2021-10-15 | $15.97 | $15.97 | 70,400 | — | — |
| 2021-10-14 | $16.11 | $16.11 | 55,500 | — | — |
| 2021-10-13 | $15.84 | $15.84 | 48,000 | — | — |
| 2021-10-12 | $15.57 | $15.57 | 62,900 | — | — |
| 2021-10-11 | $15.80 | $15.80 | 38,100 | — | — |
| 2021-10-08 | $15.93 | $15.93 | 77,500 | — | — |
| 2021-10-07 | $16.11 | $16.11 | 89,600 | — | — |
| 2021-10-06 | $15.65 | $15.65 | 82,300 | — | — |
| 2021-10-05 | $15.96 | $15.96 | 141,700 | — | — |
| 2021-10-04 | $15.07 | $15.07 | 85,700 | — | — |
| 2021-10-01 | $15.76 | $15.76 | 107,600 | — | — |
| 2021-09-30 | $14.80 | $14.80 | 130,300 | — | — |
| 2021-09-29 | $15.62 | $15.62 | 143,500 | — | — |
| 2021-09-28 | $15.88 | $15.88 | 125,300 | — | — |
| 2021-09-27 | $16.90 | $16.90 | 189,600 | — | — |
| 2021-09-24 | $16.28 | $16.28 | 188,100 | — | — |
| 2021-09-23 | $15.71 | $15.71 | 169,400 | — | — |
| 2021-09-22 | $15.09 | $15.09 | 200,900 | — | — |
| 2021-09-21 | $14.93 | $14.93 | 180,100 | — | — |
| 2021-09-20 | $14.88 | $14.88 | 261,800 | — | — |
| 2021-09-17 | $15.46 | $15.46 | 1,250,700 | — | — |
| 2021-09-16 | $16.68 | $16.68 | 141,000 | — | — |
| 2021-09-15 | $16.81 | $16.81 | 147,800 | — | — |
| 2021-09-14 | $16.74 | $16.74 | 76,400 | — | — |
| 2021-09-13 | $16.53 | $16.53 | 188,700 | — | — |
| 2021-09-10 | $16.70 | $16.70 | 82,600 | — | — |
| 2021-09-09 | $16.40 | $16.40 | 151,200 | — | — |
| 2021-09-08 | $16.53 | $16.53 | 99,900 | — | — |
| 2021-09-07 | $17.48 | $17.48 | 209,300 | — | — |
| 2021-09-03 | $17.93 | $17.93 | 195,400 | — | — |
| 2021-09-02 | $18.44 | $18.44 | 153,100 | — | — |
| 2021-09-01 | $18.69 | $18.69 | 152,000 | — | — |
| 2021-08-31 | $17.40 | $17.40 | 208,200 | — | — |
| 2021-08-30 | $17.14 | $17.14 | 270,800 | — | — |
| 2021-08-27 | $17.00 | $17.00 | 234,400 | — | — |
| 2021-08-26 | $16.45 | $16.45 | 176,200 | — | — |
| 2021-08-25 | $16.29 | $16.29 | 112,000 | — | — |
| 2021-08-24 | $16.40 | $16.40 | 196,100 | — | — |
| 2021-08-23 | $16.54 | $16.54 | 252,400 | — | — |
| 2021-08-20 | $16.58 | $16.58 | 159,500 | — | — |
| 2021-08-19 | $16.96 | $16.96 | 250,200 | — | — |
| 2021-08-18 | $16.58 | $16.58 | 262,800 | — | — |
| 2021-08-17 | $16.74 | $16.74 | 508,700 | — | — |
| 2021-08-16 | $19.09 | $19.09 | 109,100 | — | — |
| 2021-08-13 | $19.75 | $19.75 | 94,200 | — | — |
| 2021-08-12 | $19.94 | $19.94 | 72,600 | — | — |
| 2021-08-11 | $19.79 | $19.79 | 78,600 | — | — |
| 2021-08-10 | $19.76 | $19.76 | 164,600 | — | — |
| 2021-08-09 | $20.05 | $20.05 | 210,600 | — | — |
| 2021-08-06 | $19.42 | $19.42 | 61,200 | — | — |
| 2021-08-05 | $19.50 | $19.50 | 66,800 | — | — |
| 2021-08-04 | $19.39 | $19.39 | 90,300 | — | — |
| 2021-08-03 | $19.00 | $19.00 | 89,500 | — | — |
| 2021-08-02 | $19.43 | $19.43 | 67,200 | — | — |
| 2021-07-30 | $19.62 | $19.62 | 166,800 | — | — |
| 2021-07-29 | $19.95 | $19.95 | 169,500 | — | — |
| 2021-07-28 | $20.00 | $20.00 | 163,200 | — | — |
| 2021-07-27 | $19.90 | $19.90 | 338,300 | — | — |
| 2021-07-26 | $20.05 | $20.05 | 427,700 | — | — |
| 2021-07-23 | $20.00 | $20.00 | 3,945,100 | — | — |