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
- 2021-07-21 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 | $10.72 | $10.72 | 248,400 | — | — |
| 2021-12-30 | $10.91 | $10.91 | 326,800 | — | — |
| 2021-12-29 | $10.29 | $10.29 | 367,600 | — | — |
| 2021-12-28 | $10.77 | $10.77 | 399,500 | — | — |
| 2021-12-27 | $11.26 | $11.26 | 323,200 | — | — |
| 2021-12-23 | $11.68 | $11.68 | 461,200 | — | — |
| 2021-12-22 | $11.69 | $11.69 | 573,000 | — | — |
| 2021-12-21 | $11.87 | $11.87 | 477,900 | — | — |
| 2021-12-20 | $11.05 | $11.05 | 389,200 | — | — |
| 2021-12-17 | $12.32 | $12.32 | 1,078,900 | — | — |
| 2021-12-16 | $11.83 | $11.83 | 804,600 | — | — |
| 2021-12-15 | $12.60 | $12.60 | 765,000 | — | — |
| 2021-12-14 | $13.16 | $13.16 | 721,900 | — | — |
| 2021-12-13 | $15.06 | $15.06 | 1,345,000 | — | — |
| 2021-12-10 | $15.80 | $15.80 | 636,700 | — | — |
| 2021-12-09 | $15.52 | $15.52 | 846,900 | — | — |
| 2021-12-08 | $16.00 | $16.00 | 298,000 | — | — |
| 2021-12-07 | $15.68 | $15.68 | 408,000 | — | — |
| 2021-12-06 | $13.93 | $13.93 | 621,400 | — | — |
| 2021-12-03 | $13.69 | $13.69 | 1,028,500 | — | — |
| 2021-12-02 | $14.28 | $14.28 | 657,300 | — | — |
| 2021-12-01 | $14.21 | $14.21 | 667,900 | — | — |
| 2021-11-30 | $14.46 | $14.46 | 202,800 | — | — |
| 2021-11-29 | $14.55 | $14.55 | 339,100 | — | — |
| 2021-11-26 | $14.85 | $14.85 | 114,800 | — | — |
| 2021-11-24 | $14.54 | $14.54 | 267,500 | — | — |
| 2021-11-23 | $13.43 | $13.43 | 623,900 | — | — |
| 2021-11-22 | $13.89 | $13.89 | 913,800 | — | — |
| 2021-11-19 | $15.75 | $15.75 | 290,500 | — | — |
| 2021-11-18 | $15.12 | $15.12 | 628,400 | — | — |
| 2021-11-17 | $15.15 | $15.15 | 1,349,500 | — | — |
| 2021-11-16 | $15.54 | $15.54 | 311,100 | — | — |
| 2021-11-15 | $15.75 | $15.75 | 263,200 | — | — |
| 2021-11-12 | $16.30 | $16.30 | 259,500 | — | — |
| 2021-11-11 | $16.80 | $16.80 | 166,300 | — | — |
| 2021-11-10 | $16.25 | $16.25 | 342,200 | — | — |
| 2021-11-09 | $16.31 | $16.31 | 119,700 | — | — |
| 2021-11-08 | $16.51 | $16.51 | 255,800 | — | — |
| 2021-11-05 | $17.49 | $17.49 | 571,700 | — | — |
| 2021-11-04 | $17.37 | $17.37 | 359,300 | — | — |
| 2021-11-03 | $16.75 | $16.75 | 990,100 | — | — |
| 2021-11-02 | $14.80 | $14.80 | 282,100 | — | — |
| 2021-11-01 | $14.89 | $14.89 | 680,600 | — | — |
| 2021-10-29 | $15.97 | $15.97 | 265,700 | — | — |
| 2021-10-28 | $17.50 | $17.50 | 180,600 | — | — |
| 2021-10-27 | $17.78 | $17.78 | 343,400 | — | — |
| 2021-10-26 | $18.54 | $18.54 | 470,000 | — | — |
| 2021-10-25 | $19.71 | $19.71 | 117,200 | — | — |
| 2021-10-22 | $18.82 | $18.82 | 844,100 | — | — |
| 2021-10-21 | $19.93 | $19.93 | 635,300 | — | — |
| 2021-10-20 | $19.35 | $19.35 | 384,400 | — | — |
| 2021-10-19 | $19.30 | $19.30 | 379,900 | — | — |
| 2021-10-18 | $19.58 | $19.58 | 194,400 | — | — |
| 2021-10-15 | $19.45 | $19.45 | 488,200 | — | — |
| 2021-10-14 | $19.96 | $19.96 | 379,700 | — | — |
| 2021-10-13 | $18.31 | $18.31 | 152,900 | — | — |
| 2021-10-12 | $17.25 | $17.25 | 357,700 | — | — |
| 2021-10-11 | $16.90 | $16.90 | 426,100 | — | — |
| 2021-10-08 | $18.47 | $18.47 | 290,200 | — | — |
| 2021-10-07 | $18.29 | $18.29 | 655,600 | — | — |
| 2021-10-06 | $17.80 | $17.80 | 403,300 | — | — |
| 2021-10-05 | $18.50 | $18.50 | 284,000 | — | — |
| 2021-10-04 | $19.53 | $19.53 | 221,700 | — | — |
| 2021-10-01 | $20.85 | $20.85 | 137,600 | — | — |
| 2021-09-30 | $20.57 | $20.57 | 275,200 | — | — |
| 2021-09-29 | $20.69 | $20.69 | 287,900 | — | — |
| 2021-09-28 | $20.71 | $20.71 | 642,900 | — | — |
| 2021-09-27 | $22.75 | $22.75 | 426,100 | — | — |
| 2021-09-24 | $23.68 | $23.68 | 292,500 | — | — |
| 2021-09-23 | $24.14 | $24.14 | 201,900 | — | — |
| 2021-09-22 | $23.81 | $23.81 | 222,900 | — | — |
| 2021-09-21 | $23.14 | $23.14 | 646,100 | — | — |
| 2021-09-20 | $22.33 | $22.33 | 306,600 | — | — |
| 2021-09-17 | $23.00 | $23.00 | 135,200 | — | — |
| 2021-09-16 | $23.15 | $23.15 | 234,700 | — | — |
| 2021-09-15 | $23.77 | $23.77 | 360,000 | — | — |
| 2021-09-14 | $23.82 | $23.82 | 163,700 | — | — |
| 2021-09-13 | $23.88 | $23.88 | 169,500 | — | — |
| 2021-09-10 | $24.27 | $24.27 | 116,200 | — | — |
| 2021-09-09 | $23.65 | $23.65 | 244,000 | — | — |
| 2021-09-08 | $24.33 | $24.33 | 190,200 | — | — |
| 2021-09-07 | $24.56 | $24.56 | 354,300 | — | — |
| 2021-09-03 | $26.23 | $26.23 | 237,100 | — | — |
| 2021-09-02 | $25.59 | $25.59 | 246,000 | — | — |
| 2021-09-01 | $25.30 | $25.30 | 236,700 | — | — |
| 2021-08-31 | $25.16 | $25.16 | 245,400 | — | — |
| 2021-08-30 | $25.44 | $25.44 | 100,200 | — | — |
| 2021-08-27 | $26.07 | $26.07 | 211,800 | — | — |
| 2021-08-26 | $25.08 | $25.08 | 158,500 | — | — |
| 2021-08-25 | $25.18 | $25.18 | 128,900 | — | — |
| 2021-08-24 | $24.19 | $24.19 | 228,700 | — | — |
| 2021-08-23 | $24.38 | $24.38 | 404,800 | — | — |
| 2021-08-20 | $22.92 | $22.92 | 670,100 | — | — |
| 2021-08-19 | $21.53 | $21.53 | 867,600 | — | — |
| 2021-08-18 | $23.79 | $23.79 | 632,800 | — | — |
| 2021-08-17 | $25.33 | $25.33 | 285,200 | — | — |
| 2021-08-16 | $25.89 | $25.89 | 635,000 | — | — |
| 2021-08-13 | $29.28 | $29.28 | 368,700 | — | — |
| 2021-08-12 | $28.75 | $28.75 | 277,100 | — | — |
| 2021-08-11 | $28.05 | $28.05 | 535,400 | — | — |
| 2021-08-10 | $29.68 | $29.68 | 651,300 | — | — |
| 2021-08-09 | $32.25 | $32.25 | 952,400 | — | — |
| 2021-08-06 | $30.50 | $30.50 | 516,000 | — | — |
| 2021-08-05 | $30.15 | $30.15 | 779,900 | — | — |
| 2021-08-04 | $29.13 | $29.13 | 937,500 | — | — |
| 2021-08-03 | $25.69 | $25.69 | 235,300 | — | — |
| 2021-08-02 | $25.66 | $25.66 | 296,400 | — | — |
| 2021-07-30 | $24.50 | $24.50 | 166,800 | — | — |
| 2021-07-29 | $24.90 | $24.90 | 285,100 | — | — |
| 2021-07-28 | $24.48 | $24.48 | 330,100 | — | — |
| 2021-07-27 | $23.91 | $23.91 | 576,200 | — | — |
| 2021-07-26 | $24.12 | $24.12 | 596,800 | — | — |
| 2021-07-23 | $25.38 | $25.38 | 542,500 | — | — |
| 2021-07-22 | $26.00 | $26.00 | 2,149,100 | — | — |
| 2021-07-21 | $22.18 | $22.18 | 10,455,900 | — | — |