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
- 2021-04-27 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 | $9.88 | $9.88 | 34,700 | — | — |
| 2021-12-30 | $9.88 | $9.88 | 123,100 | — | — |
| 2021-12-29 | $9.88 | $9.88 | 54,100 | — | — |
| 2021-12-28 | $9.91 | $9.91 | 18,900 | — | — |
| 2021-12-27 | $9.90 | $9.90 | 4,500 | — | — |
| 2021-12-23 | $9.90 | $9.90 | 13,800 | — | — |
| 2021-12-22 | $9.87 | $9.87 | 26,400 | — | — |
| 2021-12-21 | $9.90 | $9.90 | 0 | — | — |
| 2021-12-20 | $9.90 | $9.90 | 0 | — | — |
| 2021-12-17 | $9.90 | $9.90 | 500 | — | — |
| 2021-12-16 | $9.90 | $9.90 | 5,900 | — | — |
| 2021-12-15 | $9.90 | $9.90 | 5,500 | — | — |
| 2021-12-14 | $9.90 | $9.90 | 736,700 | — | — |
| 2021-12-13 | $9.91 | $9.91 | 1,500 | — | — |
| 2021-12-10 | $9.92 | $9.92 | 11,600 | — | — |
| 2021-12-09 | $9.94 | $9.94 | 2,800 | — | — |
| 2021-12-08 | $9.91 | $9.91 | 102,200 | — | — |
| 2021-12-07 | $9.91 | $9.91 | 24,200 | — | — |
| 2021-12-06 | $9.91 | $9.91 | 2,200 | — | — |
| 2021-12-03 | $9.88 | $9.88 | 17,100 | — | — |
| 2021-12-02 | $9.90 | $9.90 | 149,600 | — | — |
| 2021-12-01 | $9.94 | $9.94 | 48,200 | — | — |
| 2021-11-30 | $9.94 | $9.94 | 57,000 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 800 | — | — |
| 2021-11-26 | $9.94 | $9.94 | 1,000 | — | — |
| 2021-11-24 | $9.94 | $9.94 | 0 | — | — |
| 2021-11-23 | $9.94 | $9.94 | 40,700 | — | — |
| 2021-11-22 | $9.88 | $9.88 | 66,100 | — | — |
| 2021-11-19 | $9.94 | $9.94 | 400 | — | — |
| 2021-11-18 | $9.89 | $9.89 | 139,400 | — | — |
| 2021-11-17 | $9.90 | $9.90 | 86,000 | — | — |
| 2021-11-16 | $9.95 | $9.95 | 1,000 | — | — |
| 2021-11-15 | $9.93 | $9.93 | 42,300 | — | — |
| 2021-11-12 | $9.95 | $9.95 | 110,700 | — | — |
| 2021-11-11 | $9.90 | $9.90 | 2,300 | — | — |
| 2021-11-10 | $9.88 | $9.88 | 4,200 | — | — |
| 2021-11-09 | $9.95 | $9.95 | 53,600 | — | — |
| 2021-11-08 | $9.91 | $9.91 | 56,500 | — | — |
| 2021-11-05 | $9.90 | $9.90 | 29,000 | — | — |
| 2021-11-04 | $9.90 | $9.90 | 2,300 | — | — |
| 2021-11-03 | $9.93 | $9.93 | 3,400 | — | — |
| 2021-11-02 | $9.91 | $9.91 | 4,400 | — | — |
| 2021-11-01 | $9.94 | $9.94 | 73,600 | — | — |
| 2021-10-29 | $9.93 | $9.93 | 5,800 | — | — |
| 2021-10-28 | $9.93 | $9.93 | 33,800 | — | — |
| 2021-10-27 | $9.95 | $9.95 | 3,800 | — | — |
| 2021-10-26 | $9.92 | $9.92 | 227,900 | — | — |
| 2021-10-25 | $9.93 | $9.93 | 155,800 | — | — |
| 2021-10-22 | $9.90 | $9.90 | 1,973,200 | — | — |
| 2021-10-21 | $9.88 | $9.88 | 281,600 | — | — |
| 2021-10-20 | $9.89 | $9.89 | 410,000 | — | — |
| 2021-10-19 | $9.87 | $9.87 | 331,200 | — | — |
| 2021-10-18 | $9.94 | $9.94 | 0 | — | — |
| 2021-10-15 | $9.94 | $9.94 | 106,800 | — | — |
| 2021-10-14 | $9.92 | $9.92 | 47,600 | — | — |
| 2021-10-13 | $9.90 | $9.90 | 252,800 | — | — |
| 2021-10-12 | $9.85 | $9.85 | 200,100 | — | — |
| 2021-10-11 | $9.88 | $9.88 | 100 | — | — |
| 2021-10-08 | $9.88 | $9.88 | 100 | — | — |
| 2021-10-07 | $9.87 | $9.87 | 4,300 | — | — |
| 2021-10-06 | $9.85 | $9.85 | 59,500 | — | — |
| 2021-10-05 | $9.85 | $9.85 | 30,700 | — | — |
| 2021-10-04 | $9.85 | $9.85 | 195,800 | — | — |
| 2021-10-01 | $9.86 | $9.86 | 404,600 | — | — |
| 2021-09-30 | $9.85 | $9.85 | 195,300 | — | — |
| 2021-09-29 | $9.89 | $9.89 | 59,900 | — | — |
| 2021-09-28 | $9.87 | $9.87 | 1,024,700 | — | — |
| 2021-09-27 | $9.86 | $9.86 | 278,900 | — | — |
| 2021-09-24 | $9.87 | $9.87 | 8,800 | — | — |
| 2021-09-23 | $9.88 | $9.88 | 2,200 | — | — |
| 2021-09-22 | $9.87 | $9.87 | 218,200 | — | — |
| 2021-09-21 | $9.87 | $9.87 | 281,800 | — | — |
| 2021-09-20 | $9.86 | $9.86 | 4,823,700 | — | — |
| 2021-09-17 | $9.75 | $9.75 | 19,500 | — | — |
| 2021-09-16 | $9.74 | $9.74 | 53,100 | — | — |
| 2021-09-15 | $9.74 | $9.74 | 24,100 | — | — |
| 2021-09-14 | $9.73 | $9.73 | 20,000 | — | — |
| 2021-09-13 | $9.72 | $9.72 | 14,700 | — | — |
| 2021-09-10 | $9.69 | $9.69 | 1,900 | — | — |
| 2021-09-09 | $9.69 | $9.69 | 500 | — | — |
| 2021-09-08 | $9.64 | $9.64 | 0 | — | — |
| 2021-09-07 | $9.64 | $9.64 | 0 | — | — |
| 2021-09-03 | $9.64 | $9.64 | 500 | — | — |
| 2021-09-02 | $9.69 | $9.69 | 12,500 | — | — |
| 2021-09-01 | $9.63 | $9.63 | 700 | — | — |
| 2021-08-31 | $9.64 | $9.64 | 0 | — | — |
| 2021-08-30 | $9.64 | $9.64 | 1,200 | — | — |
| 2021-08-27 | $9.64 | $9.64 | 194,900 | — | — |
| 2021-08-26 | $9.61 | $9.61 | 152,900 | — | — |
| 2021-08-25 | $9.61 | $9.61 | 14,900 | — | — |
| 2021-08-24 | $9.62 | $9.62 | 45,700 | — | — |
| 2021-08-23 | $9.60 | $9.60 | 46,700 | — | — |
| 2021-08-20 | $9.60 | $9.60 | 51,000 | — | — |
| 2021-08-19 | $9.62 | $9.62 | 0 | — | — |
| 2021-08-18 | $9.62 | $9.62 | 200 | — | — |
| 2021-08-17 | $9.64 | $9.64 | 1,900 | — | — |
| 2021-08-16 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-13 | $9.63 | $9.63 | 15,100 | — | — |
| 2021-08-12 | $9.65 | $9.65 | 2,300 | — | — |
| 2021-08-11 | $9.65 | $9.65 | 900 | — | — |
| 2021-08-10 | $9.64 | $9.64 | 0 | — | — |
| 2021-08-09 | $9.64 | $9.64 | 6,400 | — | — |
| 2021-08-06 | $9.63 | $9.63 | 7,700 | — | — |
| 2021-08-05 | $9.61 | $9.61 | 32,000 | — | — |
| 2021-08-04 | $9.63 | $9.63 | 92,900 | — | — |
| 2021-08-03 | $9.68 | $9.68 | 0 | — | — |
| 2021-08-02 | $9.68 | $9.68 | 4,000 | — | — |
| 2021-07-30 | $9.68 | $9.68 | 21,900 | — | — |
| 2021-07-29 | $9.95 | $9.95 | 0 | — | — |
| 2021-07-28 | $9.95 | $9.95 | 0 | — | — |
| 2021-07-27 | $9.95 | $9.95 | 8,400 | — | — |
| 2021-07-26 | $9.68 | $9.68 | 400 | — | — |
| 2021-07-23 | $9.70 | $9.70 | 594,900 | — | — |
| 2021-07-22 | $9.66 | $9.66 | 229,500 | — | — |
| 2021-07-21 | $9.65 | $9.65 | 100 | — | — |
| 2021-07-20 | $9.65 | $9.65 | 5,100 | — | — |
| 2021-07-19 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-16 | $9.66 | $9.66 | 1,900 | — | — |
| 2021-07-15 | $9.69 | $9.69 | 200 | — | — |
| 2021-07-14 | $9.69 | $9.69 | 153,400 | — | — |
| 2021-07-13 | $9.70 | $9.70 | 4,100 | — | — |
| 2021-07-12 | $9.70 | $9.70 | 1,000 | — | — |
| 2021-07-09 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-08 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-07 | $9.66 | $9.66 | 5,000 | — | — |
| 2021-07-06 | $9.70 | $9.70 | 100 | — | — |
| 2021-07-02 | $9.67 | $9.67 | 800 | — | — |
| 2021-07-01 | $9.69 | $9.69 | 3,900 | — | — |
| 2021-06-30 | $9.66 | $9.66 | 5,600 | — | — |
| 2021-06-29 | $9.69 | $9.69 | 7,700 | — | — |
| 2021-06-28 | $9.69 | $9.69 | 209,100 | — | — |
| 2021-06-25 | $9.72 | $9.72 | 0 | — | — |
| 2021-06-24 | $9.72 | $9.72 | 0 | — | — |
| 2021-06-23 | $9.72 | $9.72 | 900 | — | — |
| 2021-06-22 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-21 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-18 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-17 | $9.71 | $9.71 | 500 | — | — |
| 2021-06-16 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-15 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-14 | $9.66 | $9.66 | 3,600 | — | — |
| 2021-06-11 | $9.74 | $9.74 | 23,700 | — | — |
| 2021-06-10 | $9.72 | $9.72 | 1,300 | — | — |
| 2021-06-09 | $9.70 | $9.70 | 0 | — | — |
| 2021-06-08 | $9.70 | $9.70 | 0 | — | — |
| 2021-06-07 | $9.70 | $9.70 | 2,900 | — | — |
| 2021-06-04 | $9.72 | $9.72 | 800 | — | — |
| 2021-06-03 | $9.73 | $9.73 | 0 | — | — |
| 2021-06-02 | $9.73 | $9.73 | 0 | — | — |
| 2021-06-01 | $9.73 | $9.73 | 900 | — | — |
| 2021-05-28 | $9.90 | $9.90 | 0 | — | — |
| 2021-05-27 | $9.90 | $9.90 | 0 | — | — |
| 2021-05-26 | $9.90 | $9.90 | 10,800 | — | — |
| 2021-05-25 | $9.74 | $9.74 | 25,000 | — | — |
| 2021-05-24 | $9.74 | $9.74 | 200 | — | — |
| 2021-05-21 | $9.65 | $9.65 | 0 | — | — |
| 2021-05-20 | $9.65 | $9.65 | 0 | — | — |
| 2021-05-19 | $9.65 | $9.65 | 200 | — | — |
| 2021-05-18 | $9.70 | $9.70 | 400 | — | — |
| 2021-05-17 | $9.93 | $9.93 | 0 | — | — |
| 2021-05-14 | $9.93 | $9.93 | 5,700 | — | — |
| 2021-05-13 | $9.75 | $9.75 | 900 | — | — |
| 2021-05-12 | $9.73 | $9.73 | 4,400 | — | — |
| 2021-05-11 | $9.73 | $9.73 | 700 | — | — |
| 2021-05-10 | $9.73 | $9.73 | 400 | — | — |
| 2021-05-07 | $9.70 | $9.70 | 400 | — | — |
| 2021-05-06 | $9.70 | $9.70 | 0 | — | — |
| 2021-05-05 | $9.70 | $9.70 | 103,500 | — | — |
| 2021-05-04 | $9.72 | $9.72 | 19,300 | — | — |
| 2021-05-03 | $9.72 | $9.72 | 300 | — | — |
| 2021-04-30 | $9.73 | $9.73 | 600 | — | — |
| 2021-04-29 | $9.72 | $9.72 | 2,600 | — | — |
| 2021-04-28 | $9.74 | $9.74 | 4,000 | — | — |
| 2021-04-27 | $9.75 | $9.75 | 52,600 | — | — |