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
- 2021-03-10 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 | $9.13 | $9.13 | 29,300 | — | — |
| 2021-12-30 | $9.32 | $9.32 | 83,000 | — | — |
| 2021-12-29 | $9.25 | $9.25 | 45,500 | — | — |
| 2021-12-28 | $9.72 | $9.72 | 54,200 | — | — |
| 2021-12-27 | $8.95 | $8.95 | 125,500 | — | — |
| 2021-12-23 | $9.68 | $9.68 | 57,700 | — | — |
| 2021-12-22 | $9.77 | $9.77 | 39,000 | — | — |
| 2021-12-21 | $9.81 | $9.81 | 47,700 | — | — |
| 2021-12-20 | $9.88 | $9.88 | 10,600 | — | — |
| 2021-12-17 | $9.84 | $9.84 | 4,700 | — | — |
| 2021-12-16 | $9.92 | $9.92 | 202,000 | — | — |
| 2021-12-15 | $9.99 | $9.99 | 206,400 | — | — |
| 2021-12-14 | $10.00 | $10.00 | 191,100 | — | — |
| 2021-12-13 | $10.00 | $10.00 | 93,500 | — | — |
| 2021-12-10 | $9.97 | $9.97 | 36,700 | — | — |
| 2021-12-09 | $10.00 | $10.00 | 95,400 | — | — |
| 2021-12-08 | $9.99 | $9.99 | 351,600 | — | — |
| 2021-12-07 | $9.99 | $9.99 | 140,200 | — | — |
| 2021-12-06 | $9.98 | $9.98 | 128,700 | — | — |
| 2021-12-03 | $9.97 | $9.97 | 25,100 | — | — |
| 2021-12-02 | $10.01 | $10.01 | 138,800 | — | — |
| 2021-12-01 | $10.02 | $10.02 | 17,200 | — | — |
| 2021-11-30 | $10.04 | $10.04 | 94,800 | — | — |
| 2021-11-29 | $10.02 | $10.02 | 123,800 | — | — |
| 2021-11-26 | $10.00 | $10.00 | 199,600 | — | — |
| 2021-11-24 | $10.05 | $10.05 | 4,300 | — | — |
| 2021-11-23 | $10.03 | $10.03 | 58,100 | — | — |
| 2021-11-22 | $10.07 | $10.07 | 358,800 | — | — |
| 2021-11-19 | $10.03 | $10.03 | 75,000 | — | — |
| 2021-11-18 | $10.05 | $10.05 | 141,700 | — | — |
| 2021-11-17 | $10.04 | $10.04 | 102,800 | — | — |
| 2021-11-16 | $10.08 | $10.08 | 219,400 | — | — |
| 2021-11-15 | $10.08 | $10.08 | 299,200 | — | — |
| 2021-11-12 | $10.09 | $10.09 | 214,600 | — | — |
| 2021-11-11 | $10.07 | $10.07 | 23,900 | — | — |
| 2021-11-10 | $10.05 | $10.05 | 342,100 | — | — |
| 2021-11-09 | $10.03 | $10.03 | 22,000 | — | — |
| 2021-11-08 | $10.05 | $10.05 | 94,900 | — | — |
| 2021-11-05 | $9.95 | $9.95 | 4,000 | — | — |
| 2021-11-04 | $9.95 | $9.95 | 5,000 | — | — |
| 2021-11-03 | $9.95 | $9.95 | 5,600 | — | — |
| 2021-11-02 | $9.98 | $9.98 | 4,200 | — | — |
| 2021-11-01 | $10.00 | $10.00 | 75,900 | — | — |
| 2021-10-29 | $10.00 | $10.00 | 50,500 | — | — |
| 2021-10-28 | $9.99 | $9.99 | 13,700 | — | — |
| 2021-10-27 | $9.96 | $9.96 | 700 | — | — |
| 2021-10-26 | $9.98 | $9.98 | 94,700 | — | — |
| 2021-10-25 | $9.95 | $9.95 | 62,900 | — | — |
| 2021-10-22 | $9.96 | $9.96 | 93,600 | — | — |
| 2021-10-21 | $9.93 | $9.93 | 347,200 | — | — |
| 2021-10-20 | $9.94 | $9.94 | 5,400 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 400 | — | — |
| 2021-10-18 | $9.92 | $9.92 | 34,000 | — | — |
| 2021-10-15 | $9.91 | $9.91 | 50,200 | — | — |
| 2021-10-14 | $9.91 | $9.91 | 58,900 | — | — |
| 2021-10-13 | $9.92 | $9.92 | 400 | — | — |
| 2021-10-12 | $9.94 | $9.94 | 0 | — | — |
| 2021-10-11 | $9.94 | $9.94 | 100 | — | — |
| 2021-10-08 | $9.91 | $9.91 | 0 | — | — |
| 2021-10-07 | $9.91 | $9.91 | 155,100 | — | — |
| 2021-10-06 | $9.91 | $9.91 | 7,900 | — | — |
| 2021-10-05 | $9.89 | $9.89 | 2,800 | — | — |
| 2021-10-04 | $9.90 | $9.90 | 8,800 | — | — |
| 2021-10-01 | $9.90 | $9.90 | 30,100 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 52,400 | — | — |
| 2021-09-29 | $9.90 | $9.90 | 213,700 | — | — |
| 2021-09-28 | $9.90 | $9.90 | 12,500 | — | — |
| 2021-09-27 | $9.89 | $9.89 | 87,900 | — | — |
| 2021-09-24 | $9.90 | $9.90 | 5,100 | — | — |
| 2021-09-23 | $9.90 | $9.90 | 5,400 | — | — |
| 2021-09-22 | $9.89 | $9.89 | 0 | — | — |
| 2021-09-21 | $9.89 | $9.89 | 46,900 | — | — |
| 2021-09-20 | $9.85 | $9.85 | 29,600 | — | — |
| 2021-09-17 | $9.90 | $9.90 | 7,900 | — | — |
| 2021-09-16 | $9.85 | $9.85 | 2,400 | — | — |
| 2021-09-15 | $9.90 | $9.90 | 18,800 | — | — |
| 2021-09-14 | $9.89 | $9.89 | 13,000 | — | — |
| 2021-09-13 | $9.88 | $9.88 | 21,100 | — | — |
| 2021-09-10 | $9.86 | $9.86 | 0 | — | — |
| 2021-09-09 | $9.86 | $9.86 | 98,500 | — | — |
| 2021-09-08 | $9.88 | $9.88 | 12,200 | — | — |
| 2021-09-07 | $9.85 | $9.85 | 400 | — | — |
| 2021-09-03 | $9.90 | $9.90 | 3,700 | — | — |
| 2021-09-02 | $9.86 | $9.86 | 57,300 | — | — |
| 2021-09-01 | $9.86 | $9.86 | 4,700 | — | — |
| 2021-08-31 | $9.85 | $9.85 | 5,300 | — | — |
| 2021-08-30 | $9.87 | $9.87 | 159,100 | — | — |
| 2021-08-27 | $9.84 | $9.84 | 50,200 | — | — |
| 2021-08-26 | $9.85 | $9.85 | 200 | — | — |
| 2021-08-25 | $9.85 | $9.85 | 5,900 | — | — |
| 2021-08-24 | $9.84 | $9.84 | 58,200 | — | — |
| 2021-08-23 | $9.82 | $9.82 | 2,100 | — | — |
| 2021-08-20 | $9.83 | $9.83 | 800 | — | — |
| 2021-08-19 | $9.83 | $9.83 | 216,200 | — | — |
| 2021-08-18 | $9.83 | $9.83 | 160,300 | — | — |
| 2021-08-17 | $9.90 | $9.90 | 408,400 | — | — |
| 2021-08-16 | $9.84 | $9.84 | 108,400 | — | — |
| 2021-08-13 | $9.83 | $9.83 | 6,300 | — | — |
| 2021-08-12 | $9.83 | $9.83 | 206,800 | — | — |
| 2021-08-11 | $9.84 | $9.84 | 588,900 | — | — |
| 2021-08-10 | $9.75 | $9.75 | 600 | — | — |
| 2021-08-09 | $9.79 | $9.79 | 9,400 | — | — |
| 2021-08-06 | $9.73 | $9.73 | 97,800 | — | — |
| 2021-08-05 | $9.78 | $9.78 | 5,400 | — | — |
| 2021-08-04 | $9.76 | $9.76 | 44,600 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 700 | — | — |
| 2021-08-02 | $9.75 | $9.75 | 0 | — | — |
| 2021-07-30 | $9.75 | $9.75 | 2,400 | — | — |
| 2021-07-29 | $9.75 | $9.75 | 700 | — | — |
| 2021-07-28 | $9.75 | $9.75 | 5,700 | — | — |
| 2021-07-27 | $9.75 | $9.75 | 8,500 | — | — |
| 2021-07-26 | $9.76 | $9.76 | 2,900 | — | — |
| 2021-07-23 | $9.73 | $9.73 | 100 | — | — |
| 2021-07-22 | $9.73 | $9.73 | 4,000 | — | — |
| 2021-07-21 | $9.76 | $9.76 | 64,400 | — | — |
| 2021-07-20 | $9.82 | $9.82 | 22,800 | — | — |
| 2021-07-19 | $9.75 | $9.75 | 4,100 | — | — |
| 2021-07-16 | $9.75 | $9.75 | 18,100 | — | — |
| 2021-07-15 | $9.71 | $9.71 | 28,800 | — | — |
| 2021-07-14 | $9.72 | $9.72 | 16,100 | — | — |
| 2021-07-13 | $9.70 | $9.70 | 21,500 | — | — |
| 2021-07-12 | $9.68 | $9.68 | 14,500 | — | — |
| 2021-07-09 | $9.69 | $9.69 | 25,300 | — | — |
| 2021-07-08 | $9.69 | $9.69 | 2,100 | — | — |
| 2021-07-07 | $9.68 | $9.68 | 4,800 | — | — |
| 2021-07-06 | $9.70 | $9.70 | 3,500 | — | — |
| 2021-07-02 | $9.69 | $9.69 | 1,200 | — | — |
| 2021-07-01 | $9.70 | $9.70 | 5,800 | — | — |
| 2021-06-30 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-29 | $9.71 | $9.71 | 59,600 | — | — |
| 2021-06-28 | $9.68 | $9.68 | 6,500 | — | — |
| 2021-06-25 | $9.69 | $9.69 | 4,900 | — | — |
| 2021-06-24 | $9.69 | $9.69 | 200 | — | — |
| 2021-06-23 | $9.74 | $9.74 | 8,600 | — | — |
| 2021-06-22 | $9.71 | $9.71 | 55,400 | — | — |
| 2021-06-21 | $9.69 | $9.69 | 2,900 | — | — |
| 2021-06-18 | $9.74 | $9.74 | 700 | — | — |
| 2021-06-17 | $9.71 | $9.71 | 8,600 | — | — |
| 2021-06-16 | $9.73 | $9.73 | 5,900 | — | — |
| 2021-06-15 | $9.73 | $9.73 | 5,700 | — | — |
| 2021-06-14 | $9.69 | $9.69 | 100 | — | — |
| 2021-06-11 | $9.70 | $9.70 | 11,500 | — | — |
| 2021-06-10 | $9.69 | $9.69 | 11,600 | — | — |
| 2021-06-09 | $9.68 | $9.68 | 1,400 | — | — |
| 2021-06-08 | $9.68 | $9.68 | 10,800 | — | — |
| 2021-06-07 | $9.68 | $9.68 | 22,400 | — | — |
| 2021-06-04 | $9.68 | $9.68 | 10,100 | — | — |
| 2021-06-03 | $9.70 | $9.70 | 4,000 | — | — |
| 2021-06-02 | $9.70 | $9.70 | 5,400 | — | — |
| 2021-06-01 | $9.67 | $9.67 | 15,100 | — | — |
| 2021-05-28 | $9.66 | $9.66 | 22,800 | — | — |
| 2021-05-27 | $9.69 | $9.69 | 15,400 | — | — |
| 2021-05-26 | $9.73 | $9.73 | 2,600 | — | — |
| 2021-05-25 | $9.72 | $9.72 | 18,500 | — | — |
| 2021-05-24 | $9.75 | $9.75 | 0 | — | — |
| 2021-05-21 | $9.75 | $9.75 | 292,300 | — | — |
| 2021-05-20 | $9.63 | $9.63 | 49,100 | — | — |
| 2021-05-19 | $9.68 | $9.68 | 27,800 | — | — |
| 2021-05-18 | $9.76 | $9.76 | 6,200 | — | — |
| 2021-05-17 | $9.69 | $9.69 | 0 | — | — |
| 2021-05-14 | $9.69 | $9.69 | 3,200 | — | — |
| 2021-05-13 | $9.71 | $9.71 | 16,000 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 10,800 | — | — |
| 2021-05-11 | $9.70 | $9.70 | 37,400 | — | — |
| 2021-05-10 | $9.71 | $9.71 | 61,300 | — | — |
| 2021-05-07 | $9.73 | $9.73 | 1,600 | — | — |
| 2021-05-06 | $9.70 | $9.70 | 11,000 | — | — |
| 2021-05-05 | $9.75 | $9.75 | 500 | — | — |
| 2021-05-04 | $9.76 | $9.76 | 51,500 | — | — |
| 2021-05-03 | $9.73 | $9.73 | 28,200 | — | — |
| 2021-04-30 | $9.74 | $9.74 | 7,700 | — | — |
| 2021-04-29 | $9.72 | $9.72 | 44,200 | — | — |
| 2021-04-28 | $9.75 | $9.75 | 6,400 | — | — |
| 2021-04-27 | $9.76 | $9.76 | 17,900 | — | — |
| 2021-04-26 | $9.76 | $9.76 | 18,700 | — | — |
| 2021-04-23 | $9.76 | $9.76 | 23,900 | — | — |
| 2021-04-22 | $9.76 | $9.76 | 8,200 | — | — |
| 2021-04-21 | $9.80 | $9.80 | 6,500 | — | — |
| 2021-04-20 | $9.76 | $9.76 | 3,100 | — | — |
| 2021-04-19 | $9.88 | $9.88 | 3,400 | — | — |
| 2021-04-16 | $9.90 | $9.90 | 13,800 | — | — |
| 2021-04-15 | $9.85 | $9.85 | 165,500 | — | — |
| 2021-04-14 | $9.85 | $9.85 | 41,400 | — | — |
| 2021-04-13 | $9.72 | $9.72 | 21,500 | — | — |
| 2021-04-12 | $9.84 | $9.84 | 22,400 | — | — |
| 2021-04-09 | $9.98 | $9.98 | 67,400 | — | — |
| 2021-04-08 | $9.79 | $9.79 | 19,300 | — | — |
| 2021-04-07 | $9.73 | $9.73 | 8,400 | — | — |
| 2021-04-06 | $9.77 | $9.77 | 8,400 | — | — |
| 2021-04-05 | $9.72 | $9.72 | 0 | — | — |
| 2021-04-01 | $9.72 | $9.72 | 200 | — | — |
| 2021-03-31 | $9.72 | $9.72 | 11,200 | — | — |
| 2021-03-30 | $9.75 | $9.75 | 23,800 | — | — |
| 2021-03-29 | $9.75 | $9.75 | 23,100 | — | — |
| 2021-03-26 | $9.70 | $9.70 | 5,400 | — | — |
| 2021-03-25 | $9.73 | $9.73 | 6,500 | — | — |
| 2021-03-24 | $9.70 | $9.70 | 25,300 | — | — |
| 2021-03-23 | $9.69 | $9.69 | 78,700 | — | — |
| 2021-03-22 | $9.76 | $9.76 | 16,100 | — | — |
| 2021-03-19 | $9.69 | $9.69 | 59,300 | — | — |
| 2021-03-18 | $9.73 | $9.73 | 104,400 | — | — |
| 2021-03-17 | $9.80 | $9.80 | 28,900 | — | — |
| 2021-03-16 | $9.84 | $9.84 | 3,500 | — | — |
| 2021-03-15 | $9.86 | $9.86 | 41,000 | — | — |
| 2021-03-12 | $9.84 | $9.84 | 8,700 | — | — |
| 2021-03-11 | $9.89 | $9.89 | 70,400 | — | — |
| 2021-03-10 | $9.93 | $9.93 | 35,400 | — | — |