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
- 2021-06-23 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 | $8.37 | $8.37 | 8,188,100 | — | — |
| 2021-12-30 | $8.69 | $8.69 | 17,915,200 | — | — |
| 2021-12-29 | $8.15 | $8.15 | 9,885,000 | — | — |
| 2021-12-28 | $8.89 | $8.89 | 8,585,700 | — | — |
| 2021-12-27 | $8.47 | $8.47 | 8,919,300 | — | — |
| 2021-12-23 | $8.30 | $8.30 | 10,472,400 | — | — |
| 2021-12-22 | $8.58 | $8.58 | 14,758,500 | — | — |
| 2021-12-21 | $9.22 | $9.22 | 7,286,600 | — | — |
| 2021-12-20 | $8.98 | $8.98 | 9,215,500 | — | — |
| 2021-12-17 | $10.01 | $10.01 | 8,598,900 | — | — |
| 2021-12-16 | $10.14 | $10.14 | 5,113,700 | — | — |
| 2021-12-15 | $10.32 | $10.32 | 5,765,100 | — | — |
| 2021-12-14 | $10.87 | $10.87 | 7,170,100 | — | — |
| 2021-12-13 | $10.78 | $10.78 | 7,153,300 | — | — |
| 2021-12-10 | $11.78 | $11.78 | 12,175,600 | — | — |
| 2021-12-09 | $10.24 | $10.24 | 3,383,600 | — | — |
| 2021-12-08 | $11.15 | $11.15 | 2,710,000 | — | — |
| 2021-12-07 | $11.56 | $11.56 | 2,032,200 | — | — |
| 2021-12-06 | $10.94 | $10.94 | 4,641,400 | — | — |
| 2021-12-03 | $10.83 | $10.83 | 5,537,800 | — | — |
| 2021-12-02 | $11.89 | $11.89 | 4,018,900 | — | — |
| 2021-12-01 | $11.84 | $11.84 | 2,489,000 | — | — |
| 2021-11-30 | $12.51 | $12.51 | 2,381,300 | — | — |
| 2021-11-29 | $12.77 | $12.77 | 1,178,800 | — | — |
| 2021-11-26 | $12.87 | $12.87 | 3,118,600 | — | — |
| 2021-11-24 | $12.83 | $12.83 | 2,527,200 | — | — |
| 2021-11-23 | $12.38 | $12.38 | 2,961,800 | — | — |
| 2021-11-22 | $13.06 | $13.06 | 4,064,800 | — | — |
| 2021-11-19 | $14.02 | $14.02 | 4,302,800 | — | — |
| 2021-11-18 | $14.98 | $14.98 | 4,237,400 | — | — |
| 2021-11-17 | $14.83 | $14.83 | 1,671,300 | — | — |
| 2021-11-16 | $15.13 | $15.13 | 2,336,800 | — | — |
| 2021-11-15 | $15.83 | $15.83 | 1,331,100 | — | — |
| 2021-11-12 | $16.21 | $16.21 | 3,590,000 | — | — |
| 2021-11-11 | $16.49 | $16.49 | 2,795,300 | — | — |
| 2021-11-10 | $15.47 | $15.47 | 1,876,100 | — | — |
| 2021-11-09 | $15.52 | $15.52 | 2,686,100 | — | — |
| 2021-11-08 | $14.67 | $14.67 | 2,003,700 | — | — |
| 2021-11-05 | $13.96 | $13.96 | 2,769,200 | — | — |
| 2021-11-04 | $14.32 | $14.32 | 3,736,300 | — | — |
| 2021-11-03 | $15.29 | $15.29 | 1,406,600 | — | — |
| 2021-11-02 | $15.85 | $15.85 | 1,440,400 | — | — |
| 2021-11-01 | $16.11 | $16.11 | 2,242,400 | — | — |
| 2021-10-29 | $14.25 | $14.25 | 1,741,800 | — | — |
| 2021-10-28 | $14.74 | $14.74 | 1,816,100 | — | — |
| 2021-10-27 | $15.01 | $15.01 | 2,341,200 | — | — |
| 2021-10-26 | $15.41 | $15.41 | 3,722,000 | — | — |
| 2021-10-25 | $16.86 | $16.86 | 1,473,500 | — | — |
| 2021-10-22 | $16.46 | $16.46 | 1,862,600 | — | — |
| 2021-10-21 | $16.96 | $16.96 | 2,211,300 | — | — |
| 2021-10-20 | $16.86 | $16.86 | 2,204,100 | — | — |
| 2021-10-19 | $16.56 | $16.56 | 4,608,700 | — | — |
| 2021-10-18 | $14.38 | $14.38 | 2,126,900 | — | — |
| 2021-10-15 | $14.14 | $14.14 | 1,438,200 | — | — |
| 2021-10-14 | $13.99 | $13.99 | 2,100,800 | — | — |
| 2021-10-13 | $14.80 | $14.80 | 2,377,100 | — | — |
| 2021-10-12 | $14.20 | $14.20 | 2,665,400 | — | — |
| 2021-10-11 | $15.58 | $15.58 | 1,789,700 | — | — |
| 2021-10-08 | $16.45 | $16.45 | 1,844,500 | — | — |
| 2021-10-07 | $15.97 | $15.97 | 1,739,100 | — | — |
| 2021-10-06 | $15.05 | $15.05 | 1,327,700 | — | — |
| 2021-10-05 | $14.88 | $14.88 | 1,669,700 | — | — |
| 2021-10-04 | $14.00 | $14.00 | 2,595,300 | — | — |
| 2021-10-01 | $14.28 | $14.28 | 1,154,900 | — | — |
| 2021-09-30 | $15.33 | $15.33 | 1,085,800 | — | — |
| 2021-09-29 | $15.06 | $15.06 | 991,400 | — | — |
| 2021-09-28 | $15.09 | $15.09 | 1,309,100 | — | — |
| 2021-09-27 | $16.00 | $16.00 | 1,172,200 | — | — |
| 2021-09-24 | $16.14 | $16.14 | 1,419,100 | — | — |
| 2021-09-23 | $16.78 | $16.78 | 1,189,600 | — | — |
| 2021-09-22 | $16.35 | $16.35 | 2,513,300 | — | — |
| 2021-09-21 | $15.42 | $15.42 | 1,432,400 | — | — |
| 2021-09-20 | $14.76 | $14.76 | 2,586,200 | — | — |
| 2021-09-17 | $16.06 | $16.06 | 1,962,900 | — | — |
| 2021-09-16 | $16.65 | $16.65 | 1,960,000 | — | — |
| 2021-09-15 | $16.06 | $16.06 | 2,474,100 | — | — |
| 2021-09-14 | $15.47 | $15.47 | 1,210,000 | — | — |
| 2021-09-13 | $16.05 | $16.05 | 1,559,700 | — | — |
| 2021-09-10 | $17.16 | $17.16 | 2,263,300 | — | — |
| 2021-09-09 | $17.92 | $17.92 | 1,857,700 | — | — |
| 2021-09-08 | $17.58 | $17.58 | 3,841,900 | — | — |
| 2021-09-07 | $18.23 | $18.23 | 4,789,300 | — | — |
| 2021-09-03 | $18.31 | $18.31 | 5,510,500 | — | — |
| 2021-09-02 | $18.18 | $18.18 | 4,485,600 | — | — |
| 2021-09-01 | $17.95 | $17.95 | 5,537,400 | — | — |
| 2021-08-31 | $16.08 | $16.08 | 2,478,000 | — | — |
| 2021-08-30 | $15.80 | $15.80 | 3,615,200 | — | — |
| 2021-08-27 | $14.69 | $14.69 | 740,600 | — | — |
| 2021-08-26 | $14.35 | $14.35 | 1,246,100 | — | — |
| 2021-08-25 | $13.82 | $13.82 | 3,040,100 | — | — |
| 2021-08-24 | $14.64 | $14.64 | 5,084,400 | — | — |
| 2021-08-23 | $12.89 | $12.89 | 2,676,300 | — | — |
| 2021-08-20 | $12.68 | $12.68 | 5,374,300 | — | — |
| 2021-08-19 | $11.02 | $11.02 | 4,496,800 | — | — |
| 2021-08-18 | $10.99 | $10.99 | 2,168,400 | — | — |
| 2021-08-17 | $10.52 | $10.52 | 2,235,000 | — | — |
| 2021-08-16 | $10.49 | $10.49 | 2,429,900 | — | — |
| 2021-08-13 | $11.02 | $11.02 | 3,268,800 | — | — |
| 2021-08-12 | $12.51 | $12.51 | 2,311,600 | — | — |
| 2021-08-11 | $14.11 | $14.11 | 2,564,900 | — | — |
| 2021-08-10 | $14.02 | $14.02 | 5,408,400 | — | — |
| 2021-08-09 | $13.24 | $13.24 | 3,068,200 | — | — |
| 2021-08-06 | $12.45 | $12.45 | 1,151,300 | — | — |
| 2021-08-05 | $11.96 | $11.96 | 1,414,900 | — | — |
| 2021-08-04 | $12.53 | $12.53 | 1,533,100 | — | — |
| 2021-08-03 | $11.66 | $11.66 | 3,010,600 | — | — |
| 2021-08-02 | $11.70 | $11.70 | 2,680,500 | — | — |
| 2021-07-30 | $9.47 | $9.47 | 5,454,200 | — | — |
| 2021-07-29 | $10.38 | $10.38 | 8,529,900 | — | — |
| 2021-07-28 | $9.86 | $9.86 | 7,192,900 | — | — |
| 2021-07-27 | $8.70 | $8.70 | 10,360,400 | — | — |
| 2021-07-26 | $9.98 | $9.98 | 9,049,300 | — | — |
| 2021-07-23 | $10.85 | $10.85 | 10,444,300 | — | — |
| 2021-07-22 | $15.15 | $15.15 | 1,145,200 | — | — |
| 2021-07-21 | $16.56 | $16.56 | 1,266,800 | — | — |
| 2021-07-20 | $16.35 | $16.35 | 2,022,100 | — | — |
| 2021-07-19 | $16.30 | $16.30 | 2,270,800 | — | — |
| 2021-07-16 | $17.20 | $17.20 | 2,212,100 | — | — |
| 2021-07-15 | $17.16 | $17.16 | 944,800 | — | — |
| 2021-07-14 | $17.52 | $17.52 | 3,034,600 | — | — |
| 2021-07-13 | $17.57 | $17.57 | 3,171,500 | — | — |
| 2021-07-12 | $15.78 | $15.78 | 2,723,400 | — | — |
| 2021-07-09 | $15.94 | $15.94 | 3,046,300 | — | — |
| 2021-07-08 | $15.13 | $15.13 | 6,977,000 | — | — |
| 2021-07-07 | $17.00 | $17.00 | 4,527,200 | — | — |
| 2021-07-06 | $17.75 | $17.75 | 24,114,200 | — | — |
| 2021-07-02 | $19.02 | $19.02 | 2,948,200 | — | — |
| 2021-07-01 | $18.60 | $18.60 | 3,965,400 | — | — |
| 2021-06-30 | $20.38 | $20.38 | 10,052,000 | — | — |
| 2021-06-29 | $16.15 | $16.15 | 9,578,800 | — | — |
| 2021-06-28 | $17.81 | $17.81 | 11,270,300 | — | — |
| 2021-06-25 | $19.73 | $19.73 | 2,700,300 | — | — |
| 2021-06-24 | $21.02 | $21.02 | 7,022,600 | — | — |
| 2021-06-23 | $21.00 | $21.00 | 13,438,500 | — | — |