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
- 2020-09-14 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 | $9.87 | $9.87 | 29,600 | — | — |
| 2021-12-30 | $9.88 | $9.88 | 9,100 | — | — |
| 2021-12-29 | $9.88 | $9.88 | 43,700 | — | — |
| 2021-12-28 | $9.88 | $9.88 | 15,900 | — | — |
| 2021-12-27 | $9.88 | $9.88 | 71,400 | — | — |
| 2021-12-23 | $9.86 | $9.86 | 26,800 | — | — |
| 2021-12-22 | $9.88 | $9.88 | 13,200 | — | — |
| 2021-12-21 | $9.85 | $9.85 | 9,900 | — | — |
| 2021-12-20 | $9.88 | $9.88 | 560,800 | — | — |
| 2021-12-17 | $9.88 | $9.88 | 18,500 | — | — |
| 2021-12-16 | $9.85 | $9.85 | 31,400 | — | — |
| 2021-12-15 | $9.86 | $9.86 | 25,600 | — | — |
| 2021-12-14 | $9.86 | $9.86 | 188,800 | — | — |
| 2021-12-13 | $9.87 | $9.87 | 10,000 | — | — |
| 2021-12-10 | $9.85 | $9.85 | 25,400 | — | — |
| 2021-12-09 | $9.86 | $9.86 | 12,900 | — | — |
| 2021-12-08 | $9.87 | $9.87 | 400 | — | — |
| 2021-12-07 | $9.87 | $9.87 | 44,400 | — | — |
| 2021-12-06 | $9.87 | $9.87 | 6,400 | — | — |
| 2021-12-03 | $9.87 | $9.87 | 56,300 | — | — |
| 2021-12-02 | $9.90 | $9.90 | 46,100 | — | — |
| 2021-12-01 | $9.89 | $9.89 | 6,200 | — | — |
| 2021-11-30 | $9.90 | $9.90 | 25,700 | — | — |
| 2021-11-29 | $9.89 | $9.89 | 58,400 | — | — |
| 2021-11-26 | $9.89 | $9.89 | 43,600 | — | — |
| 2021-11-24 | $9.90 | $9.90 | 10,400 | — | — |
| 2021-11-23 | $9.90 | $9.90 | 112,100 | — | — |
| 2021-11-22 | $9.90 | $9.90 | 65,200 | — | — |
| 2021-11-19 | $9.89 | $9.89 | 7,100 | — | — |
| 2021-11-18 | $9.88 | $9.88 | 1,900 | — | — |
| 2021-11-17 | $9.89 | $9.89 | 16,000 | — | — |
| 2021-11-16 | $9.90 | $9.90 | 78,900 | — | — |
| 2021-11-15 | $9.89 | $9.89 | 13,300 | — | — |
| 2021-11-12 | $9.88 | $9.88 | 5,700 | — | — |
| 2021-11-11 | $9.88 | $9.88 | 2,900 | — | — |
| 2021-11-10 | $9.88 | $9.88 | 1,100 | — | — |
| 2021-11-09 | $9.85 | $9.85 | 3,300 | — | — |
| 2021-11-08 | $9.85 | $9.85 | 2,400 | — | — |
| 2021-11-05 | $9.85 | $9.85 | 1,000 | — | — |
| 2021-11-04 | $9.87 | $9.87 | 196,900 | — | — |
| 2021-11-03 | $9.86 | $9.86 | 6,900 | — | — |
| 2021-11-02 | $9.87 | $9.87 | 41,800 | — | — |
| 2021-11-01 | $9.85 | $9.85 | 64,600 | — | — |
| 2021-10-29 | $9.85 | $9.85 | 761,900 | — | — |
| 2021-10-28 | $9.85 | $9.85 | 403,700 | — | — |
| 2021-10-27 | $9.87 | $9.87 | 25,200 | — | — |
| 2021-10-26 | $9.87 | $9.87 | 532,300 | — | — |
| 2021-10-25 | $9.84 | $9.84 | 22,600 | — | — |
| 2021-10-22 | $9.86 | $9.86 | 80,100 | — | — |
| 2021-10-21 | $9.85 | $9.85 | 26,200 | — | — |
| 2021-10-20 | $9.85 | $9.85 | 6,900 | — | — |
| 2021-10-19 | $9.85 | $9.85 | 63,300 | — | — |
| 2021-10-18 | $9.83 | $9.83 | 700 | — | — |
| 2021-10-15 | $9.82 | $9.82 | 300 | — | — |
| 2021-10-14 | $9.84 | $9.84 | 10,200 | — | — |
| 2021-10-13 | $9.84 | $9.84 | 596,300 | — | — |
| 2021-10-12 | $9.85 | $9.85 | 1,200 | — | — |
| 2021-10-11 | $9.83 | $9.83 | 5,200 | — | — |
| 2021-10-08 | $9.84 | $9.84 | 1,300 | — | — |
| 2021-10-07 | $9.84 | $9.84 | 3,500 | — | — |
| 2021-10-06 | $9.85 | $9.85 | 20,200 | — | — |
| 2021-10-05 | $9.83 | $9.83 | 400 | — | — |
| 2021-10-04 | $9.83 | $9.83 | 18,400 | — | — |
| 2021-10-01 | $9.84 | $9.84 | 114,300 | — | — |
| 2021-09-30 | $9.84 | $9.84 | 31,200 | — | — |
| 2021-09-29 | $9.83 | $9.83 | 3,400 | — | — |
| 2021-09-28 | $9.83 | $9.83 | 2,400 | — | — |
| 2021-09-27 | $9.83 | $9.83 | 10,000 | — | — |
| 2021-09-24 | $9.82 | $9.82 | 80,000 | — | — |
| 2021-09-23 | $9.80 | $9.80 | 2,500 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 1,200 | — | — |
| 2021-09-21 | $9.81 | $9.81 | 1,200 | — | — |
| 2021-09-20 | $9.82 | $9.82 | 1,300 | — | — |
| 2021-09-17 | $9.82 | $9.82 | 4,600 | — | — |
| 2021-09-16 | $9.81 | $9.81 | 200 | — | — |
| 2021-09-15 | $9.81 | $9.81 | 3,100 | — | — |
| 2021-09-14 | $9.81 | $9.81 | 6,900 | — | — |
| 2021-09-13 | $9.80 | $9.80 | 1,959,700 | — | — |
| 2021-09-10 | $9.80 | $9.80 | 4,300 | — | — |
| 2021-09-09 | $9.80 | $9.80 | 2,900 | — | — |
| 2021-09-08 | $9.80 | $9.80 | 2,100 | — | — |
| 2021-09-07 | $9.80 | $9.80 | 7,600 | — | — |
| 2021-09-03 | $9.77 | $9.77 | 200 | — | — |
| 2021-09-02 | $9.80 | $9.80 | 16,200 | — | — |
| 2021-09-01 | $9.79 | $9.79 | 13,200 | — | — |
| 2021-08-31 | $9.79 | $9.79 | 11,600 | — | — |
| 2021-08-30 | $9.76 | $9.76 | 2,200 | — | — |
| 2021-08-27 | $9.76 | $9.76 | 9,000 | — | — |
| 2021-08-26 | $9.78 | $9.78 | 4,300 | — | — |
| 2021-08-25 | $9.77 | $9.77 | 3,000 | — | — |
| 2021-08-24 | $9.78 | $9.78 | 8,400 | — | — |
| 2021-08-23 | $9.76 | $9.76 | 20,200 | — | — |
| 2021-08-20 | $9.76 | $9.76 | 1,500 | — | — |
| 2021-08-19 | $9.75 | $9.75 | 113,000 | — | — |
| 2021-08-18 | $9.76 | $9.76 | 57,300 | — | — |
| 2021-08-17 | $9.77 | $9.77 | 11,700 | — | — |
| 2021-08-16 | $9.78 | $9.78 | 18,700 | — | — |
| 2021-08-13 | $9.76 | $9.76 | 90,200 | — | — |
| 2021-08-12 | $9.76 | $9.76 | 4,800 | — | — |
| 2021-08-11 | $9.77 | $9.77 | 14,200 | — | — |
| 2021-08-10 | $9.75 | $9.75 | 61,300 | — | — |
| 2021-08-09 | $9.75 | $9.75 | 12,000 | — | — |
| 2021-08-06 | $9.79 | $9.79 | 800 | — | — |
| 2021-08-05 | $9.77 | $9.77 | 22,100 | — | — |
| 2021-08-04 | $9.78 | $9.78 | 13,900 | — | — |
| 2021-08-03 | $9.76 | $9.76 | 41,000 | — | — |
| 2021-08-02 | $9.79 | $9.79 | 31,900 | — | — |
| 2021-07-30 | $9.76 | $9.76 | 37,400 | — | — |
| 2021-07-29 | $9.75 | $9.75 | 22,700 | — | — |
| 2021-07-28 | $9.76 | $9.76 | 1,300 | — | — |
| 2021-07-27 | $9.75 | $9.75 | 1,600 | — | — |
| 2021-07-26 | $9.77 | $9.77 | 32,500 | — | — |
| 2021-07-23 | $9.78 | $9.78 | 6,100 | — | — |
| 2021-07-22 | $9.77 | $9.77 | 87,200 | — | — |
| 2021-07-21 | $9.78 | $9.78 | 112,800 | — | — |
| 2021-07-20 | $9.77 | $9.77 | 5,700 | — | — |
| 2021-07-19 | $9.77 | $9.77 | 14,500 | — | — |
| 2021-07-16 | $9.77 | $9.77 | 215,600 | — | — |
| 2021-07-15 | $9.78 | $9.78 | 13,200 | — | — |
| 2021-07-14 | $9.78 | $9.78 | 700 | — | — |
| 2021-07-13 | $9.78 | $9.78 | 10,900 | — | — |
| 2021-07-12 | $9.78 | $9.78 | 600 | — | — |
| 2021-07-09 | $9.78 | $9.78 | 12,500 | — | — |
| 2021-07-08 | $9.80 | $9.80 | 5,500 | — | — |
| 2021-07-07 | $9.80 | $9.80 | 3,300 | — | — |
| 2021-07-06 | $9.81 | $9.81 | 3,500 | — | — |
| 2021-07-02 | $9.81 | $9.81 | 2,000 | — | — |
| 2021-07-01 | $9.82 | $9.82 | 25,400 | — | — |
| 2021-06-30 | $9.76 | $9.76 | 25,700 | — | — |
| 2021-06-29 | $9.81 | $9.81 | 282,400 | — | — |
| 2021-06-28 | $9.78 | $9.78 | 64,700 | — | — |
| 2021-06-25 | $9.78 | $9.78 | 52,600 | — | — |
| 2021-06-24 | $9.79 | $9.79 | 81,800 | — | — |
| 2021-06-23 | $9.82 | $9.82 | 34,100 | — | — |
| 2021-06-22 | $9.78 | $9.78 | 9,100 | — | — |
| 2021-06-21 | $9.78 | $9.78 | 700 | — | — |
| 2021-06-18 | $9.78 | $9.78 | 13,700 | — | — |
| 2021-06-17 | $9.80 | $9.80 | 3,600 | — | — |
| 2021-06-16 | $9.79 | $9.79 | 22,600 | — | — |
| 2021-06-15 | $9.80 | $9.80 | 9,400 | — | — |
| 2021-06-14 | $9.80 | $9.80 | 7,600 | — | — |
| 2021-06-11 | $9.81 | $9.81 | 50,200 | — | — |
| 2021-06-10 | $9.80 | $9.80 | 246,900 | — | — |
| 2021-06-09 | $9.81 | $9.81 | 72,200 | — | — |
| 2021-06-08 | $9.78 | $9.78 | 115,300 | — | — |
| 2021-06-07 | $9.79 | $9.79 | 45,000 | — | — |
| 2021-06-04 | $9.80 | $9.80 | 27,700 | — | — |
| 2021-06-03 | $9.78 | $9.78 | 11,000 | — | — |
| 2021-06-02 | $9.77 | $9.77 | 1,900 | — | — |
| 2021-06-01 | $9.77 | $9.77 | 11,000 | — | — |
| 2021-05-28 | $9.74 | $9.74 | 47,000 | — | — |
| 2021-05-27 | $9.77 | $9.77 | 17,300 | — | — |
| 2021-05-26 | $9.75 | $9.75 | 79,900 | — | — |
| 2021-05-25 | $9.79 | $9.79 | 2,100 | — | — |
| 2021-05-24 | $9.76 | $9.76 | 23,300 | — | — |
| 2021-05-21 | $9.80 | $9.80 | 1,700 | — | — |
| 2021-05-20 | $9.80 | $9.80 | 6,300 | — | — |
| 2021-05-19 | $9.77 | $9.77 | 17,300 | — | — |
| 2021-05-18 | $9.81 | $9.81 | 11,200 | — | — |
| 2021-05-17 | $9.78 | $9.78 | 7,900 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 32,500 | — | — |
| 2021-05-13 | $9.77 | $9.77 | 5,100 | — | — |
| 2021-05-12 | $9.80 | $9.80 | 11,800 | — | — |
| 2021-05-11 | $9.81 | $9.81 | 24,200 | — | — |
| 2021-05-10 | $9.80 | $9.80 | 11,500 | — | — |
| 2021-05-07 | $9.80 | $9.80 | 34,000 | — | — |
| 2021-05-06 | $9.78 | $9.78 | 45,800 | — | — |
| 2021-05-05 | $9.78 | $9.78 | 39,000 | — | — |
| 2021-05-04 | $9.82 | $9.82 | 37,000 | — | — |
| 2021-05-03 | $9.83 | $9.83 | 29,900 | — | — |
| 2021-04-30 | $9.80 | $9.80 | 29,300 | — | — |
| 2021-04-29 | $9.88 | $9.88 | 18,000 | — | — |
| 2021-04-28 | $9.82 | $9.82 | 5,600 | — | — |
| 2021-04-27 | $9.80 | $9.80 | 3,800 | — | — |
| 2021-04-26 | $9.83 | $9.83 | 61,700 | — | — |
| 2021-04-23 | $9.81 | $9.81 | 5,500 | — | — |
| 2021-04-22 | $9.83 | $9.83 | 3,800 | — | — |
| 2021-04-21 | $9.82 | $9.82 | 24,000 | — | — |
| 2021-04-20 | $9.80 | $9.80 | 6,300 | — | — |
| 2021-04-19 | $9.82 | $9.82 | 41,100 | — | — |
| 2021-04-16 | $9.84 | $9.84 | 12,200 | — | — |
| 2021-04-15 | $9.90 | $9.90 | 19,300 | — | — |
| 2021-04-14 | $9.90 | $9.90 | 120,600 | — | — |
| 2021-04-13 | $9.88 | $9.88 | 6,600 | — | — |
| 2021-04-12 | $9.91 | $9.91 | 8,900 | — | — |
| 2021-04-09 | $9.93 | $9.93 | 97,300 | — | — |
| 2021-04-08 | $9.88 | $9.88 | 41,100 | — | — |
| 2021-04-07 | $9.85 | $9.85 | 10,000 | — | — |
| 2021-04-06 | $9.81 | $9.81 | 13,300 | — | — |
| 2021-04-05 | $9.86 | $9.86 | 5,200 | — | — |
| 2021-04-01 | $9.82 | $9.82 | 30,600 | — | — |
| 2021-03-31 | $9.78 | $9.78 | 48,800 | — | — |
| 2021-03-30 | $9.77 | $9.77 | 45,900 | — | — |
| 2021-03-29 | $9.82 | $9.82 | 12,200 | — | — |
| 2021-03-26 | $9.83 | $9.83 | 53,900 | — | — |
| 2021-03-25 | $9.83 | $9.83 | 32,200 | — | — |
| 2021-03-24 | $9.77 | $9.77 | 31,400 | — | — |
| 2021-03-23 | $9.83 | $9.83 | 28,400 | — | — |
| 2021-03-22 | $9.86 | $9.86 | 46,400 | — | — |
| 2021-03-19 | $9.94 | $9.94 | 35,000 | — | — |
| 2021-03-18 | $9.91 | $9.91 | 116,700 | — | — |
| 2021-03-17 | $9.99 | $9.99 | 32,000 | — | — |
| 2021-03-16 | $9.96 | $9.96 | 29,900 | — | — |
| 2021-03-15 | $9.86 | $9.86 | 25,500 | — | — |
| 2021-03-12 | $9.90 | $9.90 | 74,700 | — | — |
| 2021-03-11 | $9.93 | $9.93 | 123,300 | — | — |
| 2021-03-10 | $9.92 | $9.92 | 66,700 | — | — |
| 2021-03-09 | $10.06 | $10.06 | 29,600 | — | — |
| 2021-03-08 | $10.01 | $10.01 | 6,600 | — | — |
| 2021-03-05 | $10.18 | $10.18 | 60,500 | — | — |
| 2021-03-04 | $9.95 | $9.95 | 385,300 | — | — |
| 2021-03-03 | $10.00 | $10.00 | 149,100 | — | — |
| 2021-03-02 | $10.10 | $10.10 | 233,200 | — | — |
| 2021-03-01 | $10.17 | $10.17 | 36,600 | — | — |
| 2021-02-26 | $10.12 | $10.12 | 151,800 | — | — |
| 2021-02-25 | $10.23 | $10.23 | 159,700 | — | — |
| 2021-02-24 | $10.49 | $10.49 | 65,700 | — | — |
| 2021-02-23 | $10.36 | $10.36 | 126,000 | — | — |
| 2021-02-22 | $10.44 | $10.44 | 55,200 | — | — |
| 2021-02-19 | $10.55 | $10.55 | 87,500 | — | — |
| 2021-02-18 | $10.56 | $10.56 | 393,100 | — | — |
| 2021-02-17 | $10.49 | $10.49 | 27,600 | — | — |
| 2021-02-16 | $10.48 | $10.48 | 383,000 | — | — |
| 2021-02-12 | $10.44 | $10.44 | 18,500 | — | — |
| 2021-02-11 | $10.45 | $10.45 | 78,100 | — | — |
| 2021-02-10 | $10.46 | $10.46 | 119,900 | — | — |
| 2021-02-09 | $10.50 | $10.50 | 150,200 | — | — |
| 2021-02-08 | $10.50 | $10.50 | 68,300 | — | — |
| 2021-02-05 | $10.52 | $10.52 | 233,300 | — | — |
| 2021-02-04 | $10.48 | $10.48 | 105,400 | — | — |
| 2021-02-03 | $10.55 | $10.55 | 174,400 | — | — |
| 2021-02-02 | $10.55 | $10.55 | 184,300 | — | — |
| 2021-02-01 | $10.43 | $10.43 | 45,600 | — | — |
| 2021-01-29 | $10.35 | $10.35 | 200,000 | — | — |
| 2021-01-28 | $10.38 | $10.38 | 177,400 | — | — |
| 2021-01-27 | $10.25 | $10.25 | 492,300 | — | — |
| 2021-01-26 | $10.21 | $10.21 | 259,000 | — | — |
| 2021-01-25 | $10.42 | $10.42 | 84,900 | — | — |
| 2021-01-22 | $10.54 | $10.54 | 791,800 | — | — |
| 2021-01-21 | $10.50 | $10.50 | 115,900 | — | — |
| 2021-01-20 | $10.37 | $10.37 | 90,600 | — | — |
| 2021-01-19 | $10.38 | $10.38 | 44,900 | — | — |
| 2021-01-15 | $10.35 | $10.35 | 144,300 | — | — |
| 2021-01-14 | $10.44 | $10.44 | 109,100 | — | — |
| 2021-01-13 | $10.53 | $10.53 | 258,500 | — | — |
| 2021-01-12 | $10.26 | $10.26 | 100,800 | — | — |
| 2021-01-11 | $10.15 | $10.15 | 90,500 | — | — |
| 2021-01-08 | $10.15 | $10.15 | 557,400 | — | — |
| 2021-01-07 | $10.14 | $10.13 | 383,000 | — | — |
| 2021-01-06 | $10.13 | $10.13 | 46,200 | — | — |
| 2021-01-05 | $10.11 | $10.11 | 63,400 | — | — |
| 2021-01-04 | $10.21 | $10.21 | 138,900 | — | — |