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
- 2021-10-06 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 | 9,200 | — | — |
| 2021-12-30 | $9.88 | $9.88 | 400 | — | — |
| 2021-12-29 | $9.88 | $9.88 | 400 | — | — |
| 2021-12-28 | $9.89 | $9.89 | 1,300 | — | — |
| 2021-12-27 | $9.88 | $9.88 | 1,200 | — | — |
| 2021-12-23 | $9.89 | $9.89 | 34,200 | — | — |
| 2021-12-22 | $9.94 | $9.94 | 27,500 | — | — |
| 2021-12-21 | $9.88 | $9.88 | 2,600 | — | — |
| 2021-12-20 | $9.88 | $9.88 | 5,600 | — | — |
| 2021-12-17 | $9.88 | $9.88 | 3,300 | — | — |
| 2021-12-16 | $9.88 | $9.88 | 1,400 | — | — |
| 2021-12-15 | $9.88 | $9.88 | 35,600 | — | — |
| 2021-12-14 | $9.90 | $9.90 | 172,000 | — | — |
| 2021-12-13 | $9.93 | $9.93 | 8,300 | — | — |
| 2021-12-10 | $9.93 | $9.93 | 20,400 | — | — |
| 2021-12-09 | $9.94 | $9.94 | 171,300 | — | — |
| 2021-12-08 | $9.92 | $9.92 | 41,800 | — | — |
| 2021-12-07 | $9.94 | $9.94 | 10,200 | — | — |
| 2021-12-06 | $9.93 | $9.93 | 86,200 | — | — |
| 2021-12-03 | $9.97 | $9.97 | 55,900 | — | — |
| 2021-12-02 | $9.94 | $9.94 | 4,800 | — | — |
| 2021-12-01 | $9.95 | $9.95 | 21,900 | — | — |
| 2021-11-30 | $9.93 | $9.93 | 7,600 | — | — |
| 2021-11-29 | $9.92 | $9.92 | 5,700 | — | — |
| 2021-11-26 | $9.95 | $9.95 | 3,500 | — | — |
| 2021-11-24 | $9.95 | $9.95 | 1,300 | — | — |
| 2021-11-23 | $9.96 | $9.96 | 25,000 | — | — |
| 2021-11-22 | $9.95 | $9.95 | 52,600 | — | — |
| 2021-11-19 | $9.95 | $9.95 | 120,900 | — | — |
| 2021-11-18 | $9.95 | $9.95 | 9,800 | — | — |
| 2021-11-17 | $9.92 | $9.92 | 517,700 | — | — |
| 2021-11-16 | $9.92 | $9.92 | 55,000 | — | — |
| 2021-11-15 | $9.91 | $9.91 | 205,000 | — | — |
| 2021-11-12 | $9.89 | $9.89 | 3,800 | — | — |
| 2021-11-11 | $9.90 | $9.90 | 56,700 | — | — |
| 2021-11-10 | $9.89 | $9.89 | 237,500 | — | — |
| 2021-11-09 | $9.89 | $9.89 | 1,200 | — | — |
| 2021-11-08 | $9.90 | $9.90 | 1,400 | — | — |
| 2021-11-05 | $9.93 | $9.93 | 9,700 | — | — |
| 2021-11-04 | $9.90 | $9.90 | 494,800 | — | — |
| 2021-11-03 | $9.89 | $9.89 | 1,000 | — | — |
| 2021-11-02 | $9.91 | $9.91 | 5,600 | — | — |
| 2021-11-01 | $9.89 | $9.89 | 1,400 | — | — |
| 2021-10-29 | $9.91 | $9.91 | 378,200 | — | — |
| 2021-10-28 | $9.91 | $9.91 | 100 | — | — |
| 2021-10-27 | $9.88 | $9.88 | 3,400 | — | — |
| 2021-10-26 | $9.87 | $9.87 | 40,200 | — | — |
| 2021-10-25 | $9.90 | $9.90 | 55,400 | — | — |
| 2021-10-22 | $9.85 | $9.85 | 45,800 | — | — |
| 2021-10-21 | $9.86 | $9.86 | 127,800 | — | — |
| 2021-10-20 | $9.85 | $9.85 | 560,100 | — | — |
| 2021-10-19 | $9.88 | $9.88 | 8,300 | — | — |
| 2021-10-18 | $9.88 | $9.88 | 76,700 | — | — |
| 2021-10-15 | $9.85 | $9.85 | 34,900 | — | — |
| 2021-10-14 | $9.84 | $9.84 | 219,500 | — | — |
| 2021-10-13 | $9.87 | $9.87 | 932,400 | — | — |
| 2021-10-12 | $9.86 | $9.86 | 646,900 | — | — |
| 2021-10-11 | $9.80 | $9.80 | 195,000 | — | — |
| 2021-10-08 | $9.80 | $9.80 | 161,700 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 400 | — | — |
| 2021-10-06 | $9.82 | $9.82 | 405,000 | — | — |