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 | $14.01 | $14.01 | 400 | — | — |
| 2021-12-30 | $13.92 | $13.92 | 7,400 | — | — |
| 2021-12-29 | $13.93 | $13.93 | 0 | — | — |
| 2021-12-28 | $13.93 | $13.93 | 15,800 | — | — |
| 2021-12-27 | $13.91 | $13.91 | 1,100 | — | — |
| 2021-12-23 | $14.63 | $14.63 | 2,600 | — | — |
| 2021-12-22 | $13.22 | $13.22 | 14,900 | — | — |
| 2021-12-21 | $13.88 | $13.88 | 13,200 | — | — |
| 2021-12-20 | $13.39 | $13.39 | 8,300 | — | — |
| 2021-12-17 | $13.28 | $13.28 | 107,000 | — | — |
| 2021-12-16 | $13.50 | $13.50 | 14,300 | — | — |
| 2021-12-15 | $13.87 | $13.87 | 34,100 | — | — |
| 2021-12-14 | $13.79 | $13.79 | 27,400 | — | — |
| 2021-12-13 | $13.52 | $13.52 | 62,800 | — | — |
| 2021-12-10 | $15.39 | $15.39 | 20,000 | — | — |
| 2021-12-09 | $15.64 | $15.64 | 12,300 | — | — |
| 2021-12-08 | $15.54 | $15.53 | 17,200 | — | — |
| 2021-12-07 | $15.89 | $15.89 | 31,400 | — | — |
| 2021-12-06 | $15.79 | $15.79 | 92,700 | — | — |
| 2021-12-03 | $15.35 | $15.35 | 13,700 | — | — |
| 2021-12-02 | $15.40 | $15.40 | 11,300 | — | — |
| 2021-12-01 | $15.25 | $15.25 | 19,300 | — | — |
| 2021-11-30 | $15.00 | $15.00 | 9,900 | — | — |
| 2021-11-29 | $14.87 | $14.87 | 16,100 | — | — |
| 2021-11-26 | $15.03 | $15.03 | 4,100 | — | — |
| 2021-11-24 | $15.03 | $15.03 | 12,700 | — | — |
| 2021-11-23 | $14.80 | $14.80 | 8,100 | — | — |
| 2021-11-22 | $14.88 | $14.88 | 7,700 | — | — |
| 2021-11-19 | $14.83 | $14.83 | 1,100 | — | — |
| 2021-11-18 | $15.45 | $15.45 | 3,300 | — | — |
| 2021-11-17 | $14.87 | $14.87 | 8,800 | — | — |
| 2021-11-16 | $14.50 | $14.50 | 4,300 | — | — |
| 2021-11-15 | $14.23 | $14.23 | 17,300 | — | — |
| 2021-11-12 | $14.46 | $14.46 | 13,900 | — | — |
| 2021-11-11 | $15.29 | $15.29 | 18,400 | — | — |
| 2021-11-10 | $13.99 | $13.99 | 2,900 | — | — |
| 2021-11-09 | $13.35 | $13.35 | 5,200 | — | — |
| 2021-11-08 | $13.80 | $13.80 | 2,900 | — | — |
| 2021-11-05 | $13.75 | $13.75 | 9,000 | — | — |
| 2021-11-04 | $13.73 | $13.73 | 1,100 | — | — |
| 2021-11-03 | $13.25 | $13.25 | 6,200 | — | — |
| 2021-11-02 | $13.15 | $13.15 | 27,100 | — | — |
| 2021-11-01 | $13.02 | $13.02 | 38,200 | — | — |
| 2021-10-29 | $12.48 | $12.48 | 500 | — | — |
| 2021-10-28 | $13.00 | $13.00 | 5,500 | — | — |
| 2021-10-27 | $12.93 | $12.93 | 5,000 | — | — |
| 2021-10-26 | $12.97 | $12.97 | 7,300 | — | — |
| 2021-10-25 | $12.80 | $12.80 | 1,100 | — | — |
| 2021-10-22 | $12.77 | $12.77 | 800 | — | — |
| 2021-10-21 | $12.79 | $12.79 | 0 | — | — |
| 2021-10-20 | $12.79 | $12.79 | 56,500 | — | — |
| 2021-10-19 | $13.00 | $13.00 | 1,600 | — | — |
| 2021-10-18 | $12.70 | $12.70 | 1,700 | — | — |
| 2021-10-15 | $12.62 | $12.62 | 5,100 | — | — |
| 2021-10-14 | $12.75 | $12.75 | 1,400 | — | — |
| 2021-10-13 | $12.56 | $12.56 | 600 | — | — |
| 2021-10-12 | $12.55 | $12.55 | 2,400 | — | — |
| 2021-10-11 | $12.55 | $12.55 | 2,000 | — | — |
| 2021-10-08 | $12.41 | $12.41 | 1,400 | — | — |
| 2021-10-07 | $12.36 | $12.36 | 900 | — | — |
| 2021-10-06 | $12.63 | $12.63 | 1,100 | — | — |
| 2021-10-05 | $12.70 | $12.70 | 3,800 | — | — |
| 2021-10-04 | $12.75 | $12.75 | 3,400 | — | — |
| 2021-10-01 | $12.30 | $12.30 | 146,600 | — | — |
| 2021-09-30 | $12.20 | $12.20 | 4,000 | — | — |
| 2021-09-29 | $12.05 | $12.05 | 2,600 | — | — |
| 2021-09-28 | $12.05 | $12.05 | 9,200 | — | — |
| 2021-09-27 | $12.05 | $12.05 | 12,400 | — | — |
| 2021-09-24 | $12.17 | $12.17 | 10,600 | — | — |
| 2021-09-23 | $12.12 | $12.12 | 46,000 | — | — |
| 2021-09-22 | $11.82 | $11.82 | 14,700 | — | — |
| 2021-09-21 | $11.70 | $11.70 | 17,200 | — | — |
| 2021-09-20 | $11.51 | $11.51 | 29,000 | — | — |
| 2021-09-17 | $12.00 | $12.00 | 193,500 | — | — |
| 2021-09-16 | $12.10 | $12.10 | 97,600 | — | — |
| 2021-09-15 | $12.20 | $12.20 | 24,800 | — | — |
| 2021-09-14 | $12.47 | $12.47 | 12,000 | — | — |
| 2021-09-13 | $12.20 | $12.20 | 14,800 | — | — |
| 2021-09-10 | $12.63 | $12.63 | 7,500 | — | — |
| 2021-09-09 | $12.47 | $12.47 | 8,900 | — | — |
| 2021-09-08 | $12.79 | $12.79 | 13,400 | — | — |
| 2021-09-07 | $12.12 | $12.12 | 32,400 | — | — |
| 2021-09-03 | $12.94 | $12.94 | 25,000 | — | — |
| 2021-09-02 | $12.97 | $12.97 | 34,800 | — | — |
| 2021-09-01 | $12.93 | $12.93 | 39,300 | — | — |
| 2021-08-31 | $13.10 | $13.10 | 62,400 | — | — |
| 2021-08-30 | $12.78 | $12.78 | 26,500 | — | — |
| 2021-08-27 | $13.10 | $13.10 | 14,300 | — | — |
| 2021-08-26 | $13.91 | $13.91 | 48,300 | — | — |
| 2021-08-25 | $13.78 | $13.78 | 16,600 | — | — |
| 2021-08-24 | $12.85 | $12.85 | 29,700 | — | — |
| 2021-08-23 | $12.50 | $12.50 | 47,400 | — | — |
| 2021-08-20 | $12.39 | $12.39 | 20,900 | — | — |
| 2021-08-19 | $12.00 | $12.00 | 27,500 | — | — |
| 2021-08-18 | $12.40 | $12.40 | 10,100 | — | — |
| 2021-08-17 | $11.50 | $11.50 | 121,600 | — | — |
| 2021-08-16 | $11.18 | $11.18 | 400 | — | — |
| 2021-08-13 | $11.36 | $11.36 | 10,000 | — | — |
| 2021-08-12 | $11.60 | $11.60 | 53,600 | — | — |
| 2021-08-11 | $10.98 | $10.98 | 38,800 | — | — |
| 2021-08-10 | $10.90 | $10.89 | 29,400 | — | — |
| 2021-08-09 | $10.99 | $10.99 | 11,400 | — | — |
| 2021-08-06 | $10.95 | $10.95 | 5,300 | — | — |
| 2021-08-05 | $10.99 | $10.99 | 18,600 | — | — |
| 2021-08-04 | $10.99 | $10.99 | 51,700 | — | — |
| 2021-08-03 | $10.80 | $10.80 | 68,700 | — | — |
| 2021-08-02 | $10.85 | $10.85 | 52,600 | — | — |
| 2021-07-30 | $10.65 | $10.65 | 19,700 | — | — |
| 2021-07-29 | $10.80 | $10.80 | 18,100 | — | — |
| 2021-07-28 | $10.57 | $10.57 | 93,100 | — | — |
| 2021-07-27 | $10.60 | $10.60 | 24,800 | — | — |
| 2021-07-26 | $10.66 | $10.66 | 46,800 | — | — |
| 2021-07-23 | $10.82 | $10.82 | 1,346,700 | — | — |