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
- 2021-05-10 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 | $9.79 | $9.79 | 6,300 | — | — |
| 2021-12-30 | $9.80 | $9.80 | 0 | — | — |
| 2021-12-29 | $9.80 | $9.80 | 0 | — | — |
| 2021-12-28 | $9.80 | $9.80 | 0 | — | — |
| 2021-12-27 | $9.80 | $9.80 | 10,100 | — | — |
| 2021-12-23 | $9.78 | $9.78 | 0 | — | — |
| 2021-12-22 | $9.78 | $9.78 | 75,000 | — | — |
| 2021-12-21 | $9.78 | $9.78 | 0 | — | — |
| 2021-12-20 | $9.78 | $9.78 | 0 | — | — |
| 2021-12-17 | $9.78 | $9.78 | 1,300 | — | — |
| 2021-12-16 | $9.79 | $9.79 | 700 | — | — |
| 2021-12-15 | $9.81 | $9.81 | 700 | — | — |
| 2021-12-14 | $9.81 | $9.81 | 12,900 | — | — |
| 2021-12-13 | $9.79 | $9.79 | 700 | — | — |
| 2021-12-10 | $9.75 | $9.75 | 28,100 | — | — |
| 2021-12-09 | $9.75 | $9.75 | 1,400 | — | — |
| 2021-12-08 | $9.76 | $9.76 | 500 | — | — |
| 2021-12-07 | $9.75 | $9.75 | 0 | — | — |
| 2021-12-06 | $9.75 | $9.75 | 15,000 | — | — |
| 2021-12-03 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-02 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-01 | $9.74 | $9.74 | 8,500 | — | — |
| 2021-11-30 | $9.74 | $9.74 | 100 | — | — |
| 2021-11-29 | $9.74 | $9.74 | 0 | — | — |
| 2021-11-26 | $9.74 | $9.74 | 14,800 | — | — |
| 2021-11-24 | $9.74 | $9.74 | 0 | — | — |
| 2021-11-23 | $9.74 | $9.74 | 10,900 | — | — |
| 2021-11-22 | $9.73 | $9.73 | 108,600 | — | — |
| 2021-11-19 | $9.73 | $9.73 | 1,200 | — | — |
| 2021-11-18 | $9.74 | $9.74 | 0 | — | — |
| 2021-11-17 | $9.74 | $9.74 | 109,400 | — | — |
| 2021-11-16 | $9.77 | $9.77 | 2,600 | — | — |
| 2021-11-15 | $9.74 | $9.74 | 4,700 | — | — |
| 2021-11-12 | $9.73 | $9.73 | 28,700 | — | — |
| 2021-11-11 | $9.73 | $9.73 | 19,100 | — | — |
| 2021-11-10 | $9.72 | $9.72 | 300 | — | — |
| 2021-11-09 | $9.73 | $9.73 | 5,100 | — | — |
| 2021-11-08 | $9.75 | $9.75 | 12,900 | — | — |
| 2021-11-05 | $9.75 | $9.75 | 600 | — | — |
| 2021-11-04 | $9.75 | $9.75 | 0 | — | — |
| 2021-11-03 | $9.75 | $9.75 | 2,100 | — | — |
| 2021-11-02 | $9.79 | $9.79 | 0 | — | — |
| 2021-11-01 | $9.79 | $9.79 | 24,600 | — | — |
| 2021-10-29 | $9.75 | $9.75 | 20,100 | — | — |
| 2021-10-28 | $9.78 | $9.78 | 7,200 | — | — |
| 2021-10-27 | $9.76 | $9.76 | 2,000 | — | — |
| 2021-10-26 | $9.77 | $9.77 | 900 | — | — |
| 2021-10-25 | $9.77 | $9.77 | 40,800 | — | — |
| 2021-10-22 | $9.71 | $9.71 | 600 | — | — |
| 2021-10-21 | $9.71 | $9.71 | 8,500 | — | — |
| 2021-10-20 | $9.72 | $9.72 | 0 | — | — |
| 2021-10-19 | $9.72 | $9.72 | 24,800 | — | — |
| 2021-10-18 | $9.71 | $9.71 | 900 | — | — |
| 2021-10-15 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-14 | $9.71 | $9.71 | 3,500 | — | — |
| 2021-10-13 | $9.83 | $9.83 | 0 | — | — |
| 2021-10-12 | $9.83 | $9.83 | 0 | — | — |
| 2021-10-11 | $9.83 | $9.83 | 0 | — | — |
| 2021-10-08 | $9.83 | $9.83 | 1,100 | — | — |
| 2021-10-07 | $9.72 | $9.72 | 2,300 | — | — |
| 2021-10-06 | $9.74 | $9.74 | 25,200 | — | — |
| 2021-10-05 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-04 | $9.71 | $9.71 | 36,100 | — | — |
| 2021-10-01 | $9.70 | $9.70 | 17,300 | — | — |
| 2021-09-30 | $9.71 | $9.71 | 53,800 | — | — |
| 2021-09-29 | $9.71 | $9.71 | 1,500 | — | — |
| 2021-09-28 | $9.69 | $9.69 | 0 | — | — |
| 2021-09-27 | $9.69 | $9.69 | 0 | — | — |
| 2021-09-24 | $9.69 | $9.69 | 31,300 | — | — |
| 2021-09-23 | $9.70 | $9.70 | 0 | — | — |
| 2021-09-22 | $9.70 | $9.70 | 7,100 | — | — |
| 2021-09-21 | $9.70 | $9.70 | 1,200 | — | — |
| 2021-09-20 | $9.70 | $9.70 | 8,200 | — | — |
| 2021-09-17 | $9.72 | $9.72 | 30,900 | — | — |
| 2021-09-16 | $9.67 | $9.67 | 5,100 | — | — |
| 2021-09-15 | $9.67 | $9.67 | 2,700 | — | — |
| 2021-09-14 | $9.67 | $9.67 | 1,200 | — | — |
| 2021-09-13 | $9.67 | $9.67 | 31,200 | — | — |
| 2021-09-10 | $9.66 | $9.66 | 1,000 | — | — |
| 2021-09-09 | $9.65 | $9.65 | 0 | — | — |
| 2021-09-08 | $9.65 | $9.65 | 0 | — | — |
| 2021-09-07 | $9.65 | $9.65 | 200 | — | — |
| 2021-09-03 | $9.67 | $9.67 | 400 | — | — |
| 2021-09-02 | $9.63 | $9.63 | 4,700 | — | — |
| 2021-09-01 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-31 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-30 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-27 | $9.63 | $9.63 | 100 | — | — |
| 2021-08-26 | $9.64 | $9.64 | 200 | — | — |
| 2021-08-25 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-24 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-23 | $9.63 | $9.63 | 1,400 | — | — |
| 2021-08-20 | $9.64 | $9.64 | 125,600 | — | — |
| 2021-08-19 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-18 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-17 | $9.65 | $9.65 | 6,600 | — | — |
| 2021-08-16 | $9.68 | $9.68 | 7,100 | — | — |
| 2021-08-13 | $9.68 | $9.68 | 300 | — | — |
| 2021-08-12 | $9.70 | $9.70 | 1,387,700 | — | — |
| 2021-08-11 | $9.67 | $9.67 | 200 | — | — |
| 2021-08-10 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-09 | $9.65 | $9.65 | 400 | — | — |
| 2021-08-06 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-05 | $9.67 | $9.67 | 4,700 | — | — |
| 2021-08-04 | $9.66 | $9.66 | 238,800 | — | — |
| 2021-08-03 | $9.63 | $9.63 | 18,100 | — | — |
| 2021-08-02 | $9.68 | $9.68 | 29,000 | — | — |
| 2021-07-30 | $9.63 | $9.63 | 8,100 | — | — |
| 2021-07-29 | $9.63 | $9.63 | 19,100 | — | — |
| 2021-07-28 | $9.64 | $9.64 | 0 | — | — |
| 2021-07-27 | $9.64 | $9.64 | 2,500 | — | — |
| 2021-07-26 | $9.64 | $9.64 | 8,000 | — | — |
| 2021-07-23 | $9.79 | $9.79 | 2,800 | — | — |
| 2021-07-22 | $9.63 | $9.63 | 100 | — | — |
| 2021-07-21 | $9.63 | $9.63 | 4,200 | — | — |
| 2021-07-20 | $9.62 | $9.62 | 3,300 | — | — |
| 2021-07-19 | $9.66 | $9.66 | 600 | — | — |
| 2021-07-16 | $9.68 | $9.68 | 100 | — | — |
| 2021-07-15 | $9.68 | $9.68 | 400 | — | — |
| 2021-07-14 | $9.66 | $9.66 | 2,900 | — | — |
| 2021-07-13 | $9.69 | $9.69 | 1,200 | — | — |
| 2021-07-12 | $9.72 | $9.72 | 6,200 | — | — |
| 2021-07-09 | $9.70 | $9.70 | 6,000 | — | — |
| 2021-07-08 | $9.66 | $9.66 | 4,600 | — | — |
| 2021-07-07 | $9.64 | $9.64 | 49,600 | — | — |
| 2021-07-06 | $9.66 | $9.66 | 43,200 | — | — |
| 2021-07-02 | $9.65 | $9.65 | 0 | — | — |
| 2021-07-01 | $9.65 | $9.65 | 0 | — | — |
| 2021-06-30 | $9.65 | $9.65 | 2,100 | — | — |
| 2021-06-29 | $9.66 | $9.66 | 276,700 | — | — |
| 2021-06-28 | $9.65 | $9.65 | 14,000 | — | — |
| 2021-06-25 | $9.72 | $9.72 | 4,700 | — | — |
| 2021-06-24 | $9.65 | $9.65 | 3,700 | — | — |
| 2021-06-23 | $9.69 | $9.69 | 16,700 | — | — |
| 2021-06-22 | $9.69 | $9.69 | 3,100 | — | — |
| 2021-06-21 | $9.67 | $9.67 | 35,200 | — | — |
| 2021-06-18 | $9.68 | $9.68 | 1,600 | — | — |
| 2021-06-17 | $9.68 | $9.68 | 1,700 | — | — |
| 2021-06-16 | $9.68 | $9.68 | 4,800 | — | — |
| 2021-06-15 | $9.66 | $9.66 | 104,400 | — | — |
| 2021-06-14 | $9.63 | $9.63 | 256,800 | — | — |
| 2021-06-11 | $9.63 | $9.63 | 34,400 | — | — |
| 2021-06-10 | $9.64 | $9.64 | 134,400 | — | — |
| 2021-06-09 | $9.64 | $9.64 | 6,800 | — | — |
| 2021-06-08 | $9.64 | $9.64 | 37,300 | — | — |
| 2021-06-07 | $9.64 | $9.64 | 1,300 | — | — |
| 2021-06-04 | $9.63 | $9.63 | 1,600 | — | — |
| 2021-06-03 | $9.63 | $9.63 | 8,800 | — | — |
| 2021-06-02 | $9.63 | $9.63 | 0 | — | — |
| 2021-06-01 | $9.63 | $9.63 | 500 | — | — |
| 2021-05-28 | $9.96 | $9.96 | 0 | — | — |
| 2021-05-27 | $9.96 | $9.96 | 0 | — | — |
| 2021-05-26 | $9.96 | $9.96 | 10,900 | — | — |
| 2021-05-25 | $9.68 | $9.68 | 0 | — | — |
| 2021-05-24 | $9.68 | $9.68 | 0 | — | — |
| 2021-05-21 | $9.68 | $9.68 | 0 | — | — |
| 2021-05-20 | $9.68 | $9.68 | 1,900 | — | — |
| 2021-05-19 | $9.75 | $9.75 | 200 | — | — |
| 2021-05-18 | $9.75 | $9.75 | 300 | — | — |
| 2021-05-17 | $9.63 | $9.63 | 300 | — | — |
| 2021-05-14 | $9.75 | $9.75 | 18,100 | — | — |
| 2021-05-13 | $9.77 | $9.77 | 14,500 | — | — |
| 2021-05-12 | $9.76 | $9.76 | 12,700 | — | — |
| 2021-05-11 | $10.00 | $10.00 | 6,000 | — | — |
| 2021-05-10 | $9.80 | $9.80 | 17,700 | — | — |