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
- 2021-02-05 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 | $10.12 | $10.12 | 27,900 | — | — |
| 2021-12-30 | $10.13 | $10.13 | 19,700 | — | — |
| 2021-12-29 | $10.12 | $10.12 | 2,600 | — | — |
| 2021-12-28 | $10.14 | $10.14 | 1,800 | — | — |
| 2021-12-27 | $10.13 | $10.13 | 12,100 | — | — |
| 2021-12-23 | $10.14 | $10.14 | 13,900 | — | — |
| 2021-12-22 | $10.11 | $10.11 | 12,100 | — | — |
| 2021-12-21 | $10.12 | $10.12 | 417,700 | — | — |
| 2021-12-20 | $10.14 | $10.14 | 267,000 | — | — |
| 2021-12-17 | $10.13 | $10.13 | 1,200 | — | — |
| 2021-12-16 | $10.10 | $10.10 | 61,600 | — | — |
| 2021-12-15 | $10.10 | $10.10 | 16,800 | — | — |
| 2021-12-14 | $10.10 | $10.10 | 139,500 | — | — |
| 2021-12-13 | $10.11 | $10.11 | 378,000 | — | — |
| 2021-12-10 | $10.10 | $10.10 | 45,400 | — | — |
| 2021-12-09 | $10.14 | $10.14 | 9,100 | — | — |
| 2021-12-08 | $10.13 | $10.13 | 1,600 | — | — |
| 2021-12-07 | $10.10 | $10.10 | 24,000 | — | — |
| 2021-12-06 | $10.09 | $10.09 | 21,100 | — | — |
| 2021-12-03 | $10.09 | $10.09 | 26,500 | — | — |
| 2021-12-02 | $10.09 | $10.09 | 43,400 | — | — |
| 2021-12-01 | $10.10 | $10.10 | 13,800 | — | — |
| 2021-11-30 | $10.09 | $10.09 | 14,000 | — | — |
| 2021-11-29 | $10.09 | $10.09 | 614,400 | — | — |
| 2021-11-26 | $10.09 | $10.09 | 22,000 | — | — |
| 2021-11-24 | $10.09 | $10.09 | 56,200 | — | — |
| 2021-11-23 | $10.10 | $10.10 | 33,000 | — | — |
| 2021-11-22 | $10.09 | $10.09 | 24,800 | — | — |
| 2021-11-19 | $10.09 | $10.09 | 26,700 | — | — |
| 2021-11-18 | $10.10 | $10.10 | 78,900 | — | — |
| 2021-11-17 | $10.10 | $10.10 | 106,100 | — | — |
| 2021-11-16 | $10.09 | $10.09 | 94,900 | — | — |
| 2021-11-15 | $10.10 | $10.10 | 45,000 | — | — |
| 2021-11-12 | $10.09 | $10.09 | 53,300 | — | — |
| 2021-11-11 | $10.09 | $10.09 | 22,900 | — | — |
| 2021-11-10 | $10.08 | $10.08 | 74,700 | — | — |
| 2021-11-09 | $10.08 | $10.08 | 49,100 | — | — |
| 2021-11-08 | $10.08 | $10.08 | 80,500 | — | — |
| 2021-11-05 | $10.09 | $10.09 | 44,700 | — | — |
| 2021-11-04 | $10.07 | $10.07 | 44,500 | — | — |
| 2021-11-03 | $10.08 | $10.08 | 67,600 | — | — |
| 2021-11-02 | $10.12 | $10.12 | 121,200 | — | — |
| 2021-11-01 | $10.09 | $10.09 | 110,400 | — | — |
| 2021-10-29 | $10.07 | $10.07 | 111,500 | — | — |
| 2021-10-28 | $10.10 | $10.10 | 137,700 | — | — |
| 2021-10-27 | $10.08 | $10.08 | 450,200 | — | — |
| 2021-10-26 | $10.06 | $10.06 | 639,000 | — | — |
| 2021-10-25 | $10.14 | $10.14 | 3,115,300 | — | — |
| 2021-10-22 | $10.07 | $10.07 | 5,881,200 | — | — |
| 2021-10-21 | $10.07 | $10.07 | 50,700 | — | — |
| 2021-10-20 | $10.06 | $10.06 | 400 | — | — |
| 2021-10-19 | $10.07 | $10.07 | 53,800 | — | — |
| 2021-10-18 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-15 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-14 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-13 | $10.05 | $10.05 | 300 | — | — |
| 2021-10-12 | $10.04 | $10.04 | 600 | — | — |
| 2021-10-11 | $10.04 | $10.04 | 1,000 | — | — |
| 2021-10-08 | $10.04 | $10.04 | 1,000 | — | — |
| 2021-10-07 | $10.04 | $10.04 | 0 | — | — |
| 2021-10-06 | $10.04 | $10.04 | 100 | — | — |
| 2021-10-05 | $10.04 | $10.04 | 1,900 | — | — |
| 2021-10-04 | $10.04 | $10.04 | 200 | — | — |
| 2021-10-01 | $10.04 | $10.04 | 1,900 | — | — |
| 2021-09-30 | $10.04 | $10.04 | 100 | — | — |
| 2021-09-29 | $10.04 | $10.04 | 500 | — | — |
| 2021-09-28 | $10.04 | $10.04 | 1,400 | — | — |
| 2021-09-27 | $10.04 | $10.04 | 800 | — | — |
| 2021-09-24 | $10.03 | $10.03 | 0 | — | — |
| 2021-09-23 | $10.03 | $10.03 | 400 | — | — |
| 2021-09-22 | $10.03 | $10.03 | 600 | — | — |
| 2021-09-21 | $10.02 | $10.02 | 0 | — | — |
| 2021-09-20 | $10.02 | $10.02 | 200 | — | — |
| 2021-09-17 | $10.02 | $10.02 | 500 | — | — |
| 2021-09-16 | $10.02 | $10.02 | 500 | — | — |
| 2021-09-15 | $10.01 | $10.01 | 100 | — | — |
| 2021-09-14 | $10.01 | $10.01 | 0 | — | — |
| 2021-09-13 | $10.01 | $10.01 | 0 | — | — |
| 2021-09-10 | $10.01 | $10.01 | 0 | — | — |
| 2021-09-09 | $10.01 | $10.01 | 0 | — | — |
| 2021-09-08 | $10.01 | $10.01 | 0 | — | — |
| 2021-09-07 | $10.01 | $10.01 | 2,600 | — | — |
| 2021-09-03 | $10.01 | $10.01 | 1,200 | — | — |
| 2021-09-02 | $10.01 | $10.01 | 1,600 | — | — |
| 2021-09-01 | $10.01 | $10.01 | 400 | — | — |
| 2021-08-31 | $10.01 | $10.01 | 900 | — | — |
| 2021-08-30 | $10.01 | $10.01 | 1,100 | — | — |
| 2021-08-27 | $10.02 | $10.02 | 121,000 | — | — |
| 2021-08-26 | $10.00 | $10.00 | 500 | — | — |
| 2021-08-25 | $10.00 | $10.00 | 0 | — | — |
| 2021-08-24 | $10.00 | $10.00 | 100 | — | — |
| 2021-08-23 | $10.00 | $10.00 | 75,000 | — | — |
| 2021-08-20 | $10.00 | $10.00 | 6,800 | — | — |
| 2021-08-19 | $10.00 | $10.00 | 0 | — | — |
| 2021-08-18 | $10.00 | $10.00 | 0 | — | — |
| 2021-08-17 | $10.00 | $10.00 | 0 | — | — |
| 2021-08-16 | $10.00 | $10.00 | 22,300 | — | — |
| 2021-08-13 | $9.98 | $9.98 | 500 | — | — |
| 2021-08-12 | $10.00 | $10.00 | 100,200 | — | — |
| 2021-08-11 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-10 | $9.96 | $9.96 | 100 | — | — |
| 2021-08-09 | $10.00 | $10.00 | 900 | — | — |
| 2021-08-06 | $10.00 | $10.00 | 0 | — | — |
| 2021-08-05 | $10.00 | $10.00 | 2,300 | — | — |
| 2021-08-04 | $10.00 | $10.00 | 2,300 | — | — |
| 2021-08-03 | $9.97 | $9.97 | 1,200 | — | — |
| 2021-08-02 | $9.98 | $9.98 | 0 | — | — |
| 2021-07-30 | $9.98 | $9.98 | 1,900 | — | — |
| 2021-07-29 | $9.95 | $9.95 | 100 | — | — |
| 2021-07-28 | $9.98 | $9.98 | 53,400 | — | — |
| 2021-07-27 | $9.97 | $9.97 | 0 | — | — |
| 2021-07-26 | $9.97 | $9.97 | 400 | — | — |
| 2021-07-23 | $9.97 | $9.97 | 65,400 | — | — |
| 2021-07-22 | $9.96 | $9.96 | 0 | — | — |
| 2021-07-21 | $9.96 | $9.96 | 100 | — | — |
| 2021-07-20 | $9.96 | $9.96 | 200 | — | — |
| 2021-07-19 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-16 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-15 | $10.00 | $10.00 | 100 | — | — |
| 2021-07-14 | $10.00 | $10.00 | 100 | — | — |
| 2021-07-13 | $10.00 | $10.00 | 1,000 | — | — |
| 2021-07-12 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-09 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-08 | $10.00 | $10.00 | 1,200 | — | — |
| 2021-07-07 | $9.97 | $9.97 | 100 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-02 | $10.00 | $10.00 | 600 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 1,400 | — | — |
| 2021-06-30 | $9.95 | $9.95 | 563,900 | — | — |
| 2021-06-29 | $10.00 | $10.00 | 2,900 | — | — |
| 2021-06-28 | $9.99 | $9.99 | 12,300 | — | — |
| 2021-06-25 | $9.98 | $9.98 | 300 | — | — |
| 2021-06-24 | $10.00 | $10.00 | 0 | — | — |
| 2021-06-23 | $10.00 | $10.00 | 14,900 | — | — |
| 2021-06-22 | $10.00 | $10.00 | 0 | — | — |
| 2021-06-21 | $10.00 | $10.00 | 17,300 | — | — |
| 2021-06-18 | $9.98 | $9.98 | 200 | — | — |
| 2021-06-17 | $9.98 | $9.98 | 2,800 | — | — |
| 2021-06-16 | $9.99 | $9.99 | 1,100 | — | — |
| 2021-06-15 | $9.99 | $9.99 | 25,700 | — | — |
| 2021-06-14 | $9.97 | $9.97 | 300 | — | — |
| 2021-06-11 | $10.01 | $10.01 | 9,100 | — | — |
| 2021-06-10 | $10.00 | $10.00 | 2,700 | — | — |
| 2021-06-09 | $9.99 | $9.99 | 200 | — | — |
| 2021-06-08 | $9.96 | $9.96 | 52,400 | — | — |
| 2021-06-07 | $10.00 | $10.00 | 0 | — | — |
| 2021-06-04 | $10.00 | $10.00 | 0 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 2,000 | — | — |
| 2021-06-02 | $9.97 | $9.97 | 98,900 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 0 | — | — |
| 2021-05-28 | $9.97 | $9.97 | 2,100 | — | — |
| 2021-05-27 | $9.95 | $9.95 | 500 | — | — |
| 2021-05-26 | $9.95 | $9.95 | 6,300 | — | — |
| 2021-05-25 | $9.97 | $9.97 | 123,800 | — | — |
| 2021-05-24 | $9.94 | $9.94 | 600 | — | — |
| 2021-05-21 | $9.94 | $9.94 | 200 | — | — |
| 2021-05-20 | $9.94 | $9.94 | 1,200 | — | — |
| 2021-05-19 | $9.96 | $9.96 | 17,500 | — | — |
| 2021-05-18 | $9.94 | $9.94 | 0 | — | — |
| 2021-05-17 | $9.94 | $9.94 | 100 | — | — |
| 2021-05-14 | $9.99 | $9.99 | 500 | — | — |
| 2021-05-13 | $9.99 | $9.99 | 67,800 | — | — |
| 2021-05-12 | $10.00 | $10.00 | 58,700 | — | — |
| 2021-05-11 | $9.96 | $9.96 | 15,500 | — | — |
| 2021-05-10 | $9.95 | $9.95 | 1,800 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 100 | — | — |
| 2021-05-06 | $9.97 | $9.97 | 10,400 | — | — |
| 2021-05-05 | $9.97 | $9.97 | 10,300 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 4,700 | — | — |
| 2021-05-03 | $9.93 | $9.93 | 400 | — | — |
| 2021-04-30 | $10.00 | $10.00 | 0 | — | — |
| 2021-04-29 | $10.00 | $10.00 | 7,900 | — | — |
| 2021-04-28 | $10.00 | $10.00 | 3,700 | — | — |
| 2021-04-27 | $9.99 | $9.99 | 0 | — | — |
| 2021-04-26 | $9.99 | $9.99 | 0 | — | — |
| 2021-04-23 | $9.99 | $9.99 | 900 | — | — |
| 2021-04-22 | $9.93 | $9.93 | 400 | — | — |
| 2021-04-21 | $9.93 | $9.93 | 200 | — | — |
| 2021-04-20 | $9.98 | $9.98 | 2,300 | — | — |
| 2021-04-19 | $10.02 | $10.02 | 4,200 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 0 | — | — |
| 2021-04-15 | $10.07 | $10.07 | 100 | — | — |
| 2021-04-14 | $10.07 | $10.07 | 27,100 | — | — |
| 2021-04-13 | $10.00 | $10.00 | 1,400 | — | — |
| 2021-04-12 | $10.07 | $10.07 | 18,200 | — | — |
| 2021-04-09 | $9.98 | $9.98 | 45,300 | — | — |
| 2021-04-08 | $9.98 | $9.98 | 84,500 | — | — |
| 2021-04-07 | $9.97 | $9.97 | 2,500 | — | — |
| 2021-04-06 | $9.95 | $9.95 | 1,300 | — | — |
| 2021-04-05 | $9.93 | $9.93 | 52,700 | — | — |
| 2021-04-01 | $9.95 | $9.95 | 16,000 | — | — |
| 2021-03-31 | $9.91 | $9.91 | 9,400 | — | — |
| 2021-03-30 | $9.95 | $9.95 | 163,100 | — | — |
| 2021-03-29 | $10.07 | $10.07 | 1,100 | — | — |
| 2021-03-26 | $9.85 | $9.85 | 300 | — | — |
| 2021-03-25 | $9.85 | $9.85 | 45,400 | — | — |
| 2021-03-24 | $9.83 | $9.83 | 37,100 | — | — |
| 2021-03-23 | $9.88 | $9.88 | 500 | — | — |
| 2021-03-22 | $9.92 | $9.92 | 1,100 | — | — |
| 2021-03-19 | $9.91 | $9.91 | 116,300 | — | — |
| 2021-03-18 | $9.99 | $9.99 | 7,200 | — | — |
| 2021-03-17 | $9.95 | $9.95 | 7,600 | — | — |
| 2021-03-16 | $9.98 | $9.98 | 6,300 | — | — |
| 2021-03-15 | $9.95 | $9.95 | 323,100 | — | — |
| 2021-03-12 | $9.95 | $9.95 | 4,000 | — | — |
| 2021-03-11 | $9.95 | $9.95 | 159,200 | — | — |
| 2021-03-10 | $9.93 | $9.93 | 131,600 | — | — |
| 2021-03-09 | $9.97 | $9.97 | 301,700 | — | — |
| 2021-03-08 | $9.96 | $9.96 | 9,200 | — | — |
| 2021-03-05 | $9.95 | $9.95 | 251,800 | — | — |
| 2021-03-04 | $9.96 | $9.96 | 186,400 | — | — |
| 2021-03-03 | $9.97 | $9.97 | 98,500 | — | — |
| 2021-03-02 | $10.05 | $10.05 | 137,100 | — | — |
| 2021-03-01 | $10.18 | $10.18 | 18,400 | — | — |
| 2021-02-26 | $10.14 | $10.14 | 22,000 | — | — |
| 2021-02-25 | $10.20 | $10.20 | 413,000 | — | — |
| 2021-02-24 | $10.25 | $10.25 | 29,800 | — | — |
| 2021-02-23 | $10.19 | $10.19 | 111,000 | — | — |
| 2021-02-22 | $10.16 | $10.16 | 30,500 | — | — |
| 2021-02-19 | $10.20 | $10.20 | 7,600 | — | — |
| 2021-02-18 | $10.24 | $10.24 | 37,800 | — | — |
| 2021-02-17 | $10.18 | $10.18 | 17,300 | — | — |
| 2021-02-16 | $10.17 | $10.17 | 12,900 | — | — |
| 2021-02-12 | $10.23 | $10.23 | 77,600 | — | — |
| 2021-02-11 | $10.20 | $10.20 | 34,500 | — | — |
| 2021-02-10 | $10.22 | $10.22 | 294,900 | — | — |
| 2021-02-09 | $10.16 | $10.16 | 60,800 | — | — |
| 2021-02-08 | $10.15 | $10.15 | 470,900 | — | — |
| 2021-02-05 | $10.20 | $10.20 | 26,400 | — | — |