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
- 2021-03-17 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 | $9.76 | $9.76 | 5,300 | — | — |
| 2021-12-30 | $9.75 | $9.75 | 7,400 | — | — |
| 2021-12-29 | $9.74 | $9.74 | 17,000 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 800 | — | — |
| 2021-12-27 | $9.76 | $9.76 | 78,200 | — | — |
| 2021-12-23 | $9.77 | $9.77 | 700 | — | — |
| 2021-12-22 | $9.77 | $9.77 | 1,700 | — | — |
| 2021-12-21 | $9.77 | $9.77 | 900 | — | — |
| 2021-12-20 | $9.77 | $9.77 | 1,600 | — | — |
| 2021-12-17 | $9.80 | $9.80 | 94,900 | — | — |
| 2021-12-16 | $9.78 | $9.78 | 25,300 | — | — |
| 2021-12-15 | $9.75 | $9.75 | 6,400 | — | — |
| 2021-12-14 | $9.76 | $9.76 | 861,700 | — | — |
| 2021-12-13 | $9.75 | $9.75 | 9,800 | — | — |
| 2021-12-10 | $9.77 | $9.77 | 8,500 | — | — |
| 2021-12-09 | $9.77 | $9.77 | 4,000 | — | — |
| 2021-12-08 | $9.77 | $9.77 | 31,300 | — | — |
| 2021-12-07 | $9.77 | $9.77 | 2,000 | — | — |
| 2021-12-06 | $9.77 | $9.77 | 4,900 | — | — |
| 2021-12-03 | $9.75 | $9.75 | 4,900 | — | — |
| 2021-12-02 | $9.78 | $9.78 | 14,100 | — | — |
| 2021-12-01 | $9.77 | $9.77 | 286,600 | — | — |
| 2021-11-30 | $9.78 | $9.78 | 3,800 | — | — |
| 2021-11-29 | $9.78 | $9.78 | 1,000 | — | — |
| 2021-11-26 | $9.78 | $9.78 | 257,700 | — | — |
| 2021-11-24 | $9.77 | $9.77 | 39,400 | — | — |
| 2021-11-23 | $9.78 | $9.78 | 18,600 | — | — |
| 2021-11-22 | $9.78 | $9.78 | 194,400 | — | — |
| 2021-11-19 | $9.78 | $9.78 | 317,400 | — | — |
| 2021-11-18 | $9.78 | $9.78 | 49,600 | — | — |
| 2021-11-17 | $9.78 | $9.78 | 3,000 | — | — |
| 2021-11-16 | $9.79 | $9.79 | 22,600 | — | — |
| 2021-11-15 | $9.78 | $9.78 | 1,800 | — | — |
| 2021-11-12 | $9.76 | $9.76 | 29,700 | — | — |
| 2021-11-11 | $9.76 | $9.76 | 249,300 | — | — |
| 2021-11-10 | $9.75 | $9.75 | 300 | — | — |
| 2021-11-09 | $9.77 | $9.77 | 22,600 | — | — |
| 2021-11-08 | $9.78 | $9.78 | 2,700 | — | — |
| 2021-11-05 | $9.78 | $9.78 | 200 | — | — |
| 2021-11-04 | $9.78 | $9.78 | 14,500 | — | — |
| 2021-11-03 | $9.77 | $9.77 | 1,600 | — | — |
| 2021-11-02 | $9.77 | $9.77 | 5,300 | — | — |
| 2021-11-01 | $9.77 | $9.77 | 12,600 | — | — |
| 2021-10-29 | $9.77 | $9.77 | 254,700 | — | — |
| 2021-10-28 | $9.78 | $9.78 | 182,600 | — | — |
| 2021-10-27 | $9.77 | $9.77 | 36,700 | — | — |
| 2021-10-26 | $9.74 | $9.74 | 10,400 | — | — |
| 2021-10-25 | $9.75 | $9.75 | 2,100 | — | — |
| 2021-10-22 | $9.75 | $9.75 | 239,200 | — | — |
| 2021-10-21 | $9.77 | $9.77 | 0 | — | — |
| 2021-10-20 | $9.77 | $9.77 | 0 | — | — |
| 2021-10-19 | $9.77 | $9.77 | 63,300 | — | — |
| 2021-10-18 | $9.75 | $9.75 | 3,800 | — | — |
| 2021-10-15 | $9.78 | $9.78 | 79,400 | — | — |
| 2021-10-14 | $9.74 | $9.74 | 34,400 | — | — |
| 2021-10-13 | $9.75 | $9.75 | 184,200 | — | — |
| 2021-10-12 | $9.75 | $9.75 | 11,900 | — | — |
| 2021-10-11 | $9.75 | $9.75 | 32,900 | — | — |
| 2021-10-08 | $9.75 | $9.75 | 6,300 | — | — |
| 2021-10-07 | $9.77 | $9.77 | 58,600 | — | — |
| 2021-10-06 | $9.74 | $9.74 | 60,200 | — | — |
| 2021-10-05 | $9.77 | $9.77 | 1,300 | — | — |
| 2021-10-04 | $9.75 | $9.75 | 37,000 | — | — |
| 2021-10-01 | $9.75 | $9.75 | 1,800 | — | — |
| 2021-09-30 | $9.75 | $9.75 | 56,200 | — | — |
| 2021-09-29 | $9.75 | $9.75 | 11,300 | — | — |
| 2021-09-28 | $9.73 | $9.73 | 0 | — | — |
| 2021-09-27 | $9.73 | $9.73 | 118,900 | — | — |
| 2021-09-24 | $9.70 | $9.70 | 2,200 | — | — |
| 2021-09-23 | $9.73 | $9.73 | 0 | — | — |
| 2021-09-22 | $9.73 | $9.73 | 4,400 | — | — |
| 2021-09-21 | $9.70 | $9.70 | 1,200 | — | — |
| 2021-09-20 | $9.69 | $9.69 | 700 | — | — |
| 2021-09-17 | $9.70 | $9.70 | 5,200 | — | — |
| 2021-09-16 | $9.73 | $9.73 | 13,300 | — | — |
| 2021-09-15 | $9.74 | $9.74 | 13,700 | — | — |
| 2021-09-14 | $9.72 | $9.72 | 7,200 | — | — |
| 2021-09-13 | $9.72 | $9.72 | 12,500 | — | — |
| 2021-09-10 | $9.75 | $9.75 | 100,400 | — | — |
| 2021-09-09 | $9.69 | $9.69 | 4,500 | — | — |
| 2021-09-08 | $9.71 | $9.71 | 8,800 | — | — |
| 2021-09-07 | $9.70 | $9.70 | 0 | — | — |
| 2021-09-03 | $9.70 | $9.70 | 11,300 | — | — |
| 2021-09-02 | $9.66 | $9.66 | 3,100 | — | — |
| 2021-09-01 | $9.69 | $9.69 | 64,200 | — | — |
| 2021-08-31 | $9.66 | $9.66 | 333,800 | — | — |
| 2021-08-30 | $9.65 | $9.65 | 8,500 | — | — |
| 2021-08-27 | $9.65 | $9.65 | 7,200 | — | — |
| 2021-08-26 | $9.66 | $9.66 | 3,100 | — | — |
| 2021-08-25 | $9.65 | $9.65 | 8,400 | — | — |
| 2021-08-24 | $9.68 | $9.68 | 18,200 | — | — |
| 2021-08-23 | $9.65 | $9.65 | 6,800 | — | — |
| 2021-08-20 | $9.67 | $9.67 | 9,300 | — | — |
| 2021-08-19 | $9.63 | $9.63 | 784,700 | — | — |
| 2021-08-18 | $9.65 | $9.65 | 17,700 | — | — |
| 2021-08-17 | $9.67 | $9.67 | 12,700 | — | — |
| 2021-08-16 | $9.68 | $9.68 | 47,100 | — | — |
| 2021-08-13 | $9.68 | $9.68 | 1,300 | — | — |
| 2021-08-12 | $9.70 | $9.70 | 14,700 | — | — |
| 2021-08-11 | $9.70 | $9.70 | 1,400 | — | — |
| 2021-08-10 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-09 | $9.67 | $9.67 | 7,000 | — | — |
| 2021-08-06 | $9.68 | $9.68 | 8,700 | — | — |
| 2021-08-05 | $9.70 | $9.70 | 4,700 | — | — |
| 2021-08-04 | $9.71 | $9.71 | 22,600 | — | — |
| 2021-08-03 | $9.71 | $9.71 | 12,700 | — | — |
| 2021-08-02 | $9.71 | $9.71 | 0 | — | — |
| 2021-07-30 | $9.71 | $9.71 | 15,800 | — | — |
| 2021-07-29 | $9.64 | $9.64 | 38,300 | — | — |
| 2021-07-28 | $9.65 | $9.65 | 5,400 | — | — |
| 2021-07-27 | $9.65 | $9.65 | 2,300 | — | — |
| 2021-07-26 | $9.66 | $9.66 | 5,600 | — | — |
| 2021-07-23 | $9.67 | $9.67 | 14,100 | — | — |
| 2021-07-22 | $9.65 | $9.65 | 16,700 | — | — |
| 2021-07-21 | $9.66 | $9.66 | 2,600 | — | — |
| 2021-07-20 | $9.66 | $9.66 | 6,200 | — | — |
| 2021-07-19 | $9.65 | $9.65 | 13,200 | — | — |
| 2021-07-16 | $9.66 | $9.66 | 1,200 | — | — |
| 2021-07-15 | $9.66 | $9.66 | 32,900 | — | — |
| 2021-07-14 | $9.65 | $9.65 | 12,200 | — | — |
| 2021-07-13 | $9.68 | $9.68 | 1,600 | — | — |
| 2021-07-12 | $9.66 | $9.66 | 45,300 | — | — |
| 2021-07-09 | $9.66 | $9.66 | 62,200 | — | — |
| 2021-07-08 | $9.65 | $9.65 | 10,400 | — | — |
| 2021-07-07 | $9.65 | $9.65 | 7,100 | — | — |
| 2021-07-06 | $9.63 | $9.63 | 24,300 | — | — |
| 2021-07-02 | $9.64 | $9.64 | 27,300 | — | — |
| 2021-07-01 | $9.66 | $9.66 | 36,200 | — | — |
| 2021-06-30 | $9.63 | $9.63 | 17,400 | — | — |
| 2021-06-29 | $9.67 | $9.67 | 132,900 | — | — |
| 2021-06-28 | $9.67 | $9.67 | 61,600 | — | — |
| 2021-06-25 | $9.65 | $9.65 | 25,800 | — | — |
| 2021-06-24 | $9.65 | $9.65 | 9,000 | — | — |
| 2021-06-23 | $9.66 | $9.66 | 23,600 | — | — |
| 2021-06-22 | $9.70 | $9.70 | 500 | — | — |
| 2021-06-21 | $9.68 | $9.68 | 3,000 | — | — |
| 2021-06-18 | $9.68 | $9.68 | 146,900 | — | — |
| 2021-06-17 | $9.68 | $9.68 | 64,400 | — | — |
| 2021-06-16 | $9.72 | $9.72 | 5,100 | — | — |
| 2021-06-15 | $9.72 | $9.72 | 4,600 | — | — |
| 2021-06-14 | $9.74 | $9.74 | 14,300 | — | — |
| 2021-06-11 | $9.72 | $9.72 | 32,900 | — | — |
| 2021-06-10 | $9.72 | $9.72 | 16,700 | — | — |
| 2021-06-09 | $9.72 | $9.72 | 46,800 | — | — |
| 2021-06-08 | $9.67 | $9.67 | 28,500 | — | — |
| 2021-06-07 | $9.68 | $9.68 | 7,800 | — | — |
| 2021-06-04 | $9.65 | $9.65 | 152,900 | — | — |
| 2021-06-03 | $9.63 | $9.63 | 3,900 | — | — |
| 2021-06-02 | $9.65 | $9.65 | 13,100 | — | — |
| 2021-06-01 | $9.66 | $9.66 | 9,300 | — | — |
| 2021-05-28 | $9.62 | $9.62 | 47,100 | — | — |
| 2021-05-27 | $9.65 | $9.65 | 4,900 | — | — |
| 2021-05-26 | $9.73 | $9.73 | 8,300 | — | — |
| 2021-05-25 | $9.70 | $9.70 | 5,300 | — | — |
| 2021-05-24 | $9.63 | $9.63 | 300 | — | — |
| 2021-05-21 | $9.68 | $9.68 | 108,500 | — | — |
| 2021-05-20 | $9.63 | $9.63 | 55,000 | — | — |
| 2021-05-19 | $9.69 | $9.69 | 4,300 | — | — |
| 2021-05-18 | $9.61 | $9.61 | 65,500 | — | — |
| 2021-05-17 | $9.68 | $9.68 | 8,600 | — | — |
| 2021-05-14 | $9.70 | $9.70 | 18,300 | — | — |
| 2021-05-13 | $9.67 | $9.67 | 314,500 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 12,800 | — | — |
| 2021-05-11 | $9.72 | $9.72 | 8,300 | — | — |
| 2021-05-10 | $9.78 | $9.78 | 34,800 | — | — |
| 2021-05-07 | $9.78 | $9.78 | 3,300 | — | — |
| 2021-05-06 | $9.73 | $9.73 | 215,300 | — | — |
| 2021-05-05 | $9.78 | $9.78 | 222,900 | — | — |
| 2021-05-04 | $9.67 | $9.67 | 54,100 | — | — |
| 2021-05-03 | $9.69 | $9.69 | 73,800 | — | — |
| 2021-04-30 | $9.75 | $9.75 | 12,700 | — | — |
| 2021-04-29 | $9.71 | $9.71 | 206,100 | — | — |
| 2021-04-28 | $9.73 | $9.73 | 63,100 | — | — |
| 2021-04-27 | $9.71 | $9.71 | 13,700 | — | — |
| 2021-04-26 | $9.72 | $9.72 | 34,700 | — | — |
| 2021-04-23 | $9.75 | $9.75 | 7,200 | — | — |
| 2021-04-22 | $9.74 | $9.74 | 51,700 | — | — |
| 2021-04-21 | $9.76 | $9.76 | 108,700 | — | — |
| 2021-04-20 | $9.77 | $9.77 | 23,100 | — | — |
| 2021-04-19 | $9.80 | $9.80 | 39,000 | — | — |
| 2021-04-16 | $9.81 | $9.81 | 49,300 | — | — |
| 2021-04-15 | $9.80 | $9.80 | 17,400 | — | — |
| 2021-04-14 | $9.80 | $9.80 | 59,600 | — | — |
| 2021-04-13 | $9.85 | $9.85 | 49,400 | — | — |
| 2021-04-12 | $9.76 | $9.76 | 6,300 | — | — |
| 2021-04-09 | $9.77 | $9.77 | 53,500 | — | — |
| 2021-04-08 | $9.90 | $9.90 | 53,800 | — | — |
| 2021-04-07 | $9.75 | $9.75 | 19,300 | — | — |
| 2021-04-06 | $9.75 | $9.75 | 131,900 | — | — |
| 2021-04-05 | $9.74 | $9.74 | 24,500 | — | — |
| 2021-04-01 | $9.70 | $9.70 | 319,200 | — | — |
| 2021-03-31 | $9.68 | $9.68 | 83,200 | — | — |
| 2021-03-30 | $9.65 | $9.65 | 13,600 | — | — |
| 2021-03-29 | $9.71 | $9.71 | 14,400 | — | — |
| 2021-03-26 | $9.69 | $9.69 | 3,800 | — | — |
| 2021-03-25 | $9.69 | $9.69 | 1,900 | — | — |
| 2021-03-24 | $9.70 | $9.70 | 16,400 | — | — |
| 2021-03-23 | $9.64 | $9.64 | 16,900 | — | — |
| 2021-03-22 | $9.68 | $9.68 | 24,000 | — | — |
| 2021-03-19 | $9.69 | $9.69 | 22,700 | — | — |
| 2021-03-18 | $9.76 | $9.76 | 31,500 | — | — |
| 2021-03-17 | $9.69 | $9.69 | 10,000 | — | — |