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
- 2020-01-16 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 | $10.18 | $10.18 | 3,700 | — | — |
| 2021-12-30 | $10.20 | $10.20 | 400 | — | — |
| 2021-12-29 | $10.22 | $10.22 | 0 | — | — |
| 2021-12-28 | $10.22 | $10.22 | 0 | — | — |
| 2021-12-27 | $10.22 | $10.22 | 500 | — | — |
| 2021-12-23 | $10.28 | $10.28 | 1,000 | — | — |
| 2021-12-22 | $10.19 | $10.19 | 0 | — | — |
| 2021-12-21 | $10.19 | $10.19 | 1,700 | — | — |
| 2021-12-20 | $10.19 | $10.19 | 800 | — | — |
| 2021-12-17 | $10.19 | $10.19 | 1,000 | — | — |
| 2021-12-16 | $10.20 | $10.20 | 0 | — | — |
| 2021-12-15 | $10.20 | $10.20 | 2,000 | — | — |
| 2021-12-14 | $10.18 | $10.18 | 0 | — | — |
| 2021-12-13 | $10.18 | $10.18 | 3,600 | — | — |
| 2021-12-10 | $10.27 | $10.27 | 1,700 | — | — |
| 2021-12-09 | $10.29 | $10.29 | 6,200 | — | — |
| 2021-12-08 | $10.15 | $10.15 | 1,600 | — | — |
| 2021-12-07 | $10.25 | $10.25 | 1,100 | — | — |
| 2021-12-06 | $10.23 | $10.23 | 1,100 | — | — |
| 2021-12-03 | $10.17 | $10.17 | 6,300 | — | — |
| 2021-12-02 | $10.33 | $10.33 | 800 | — | — |
| 2021-12-01 | $10.13 | $10.13 | 19,100 | — | — |
| 2021-11-30 | $10.12 | $10.12 | 9,200 | — | — |
| 2021-11-29 | $10.18 | $10.18 | 600 | — | — |
| 2021-11-26 | $10.18 | $10.18 | 0 | — | — |
| 2021-11-24 | $10.18 | $10.18 | 0 | — | — |
| 2021-11-23 | $10.18 | $10.18 | 2,200 | — | — |
| 2021-11-22 | $10.15 | $10.15 | 0 | — | — |
| 2021-11-19 | $10.15 | $10.15 | 4,500 | — | — |
| 2021-11-18 | $10.13 | $10.13 | 5,800 | — | — |
| 2021-11-17 | $10.18 | $10.18 | 2,100 | — | — |
| 2021-11-16 | $10.19 | $10.19 | 700 | — | — |
| 2021-11-15 | $10.19 | $10.19 | 700 | — | — |
| 2021-11-12 | $10.15 | $10.15 | 2,400 | — | — |
| 2021-11-11 | $10.16 | $10.16 | 0 | — | — |
| 2021-11-10 | $10.16 | $10.16 | 400 | — | — |
| 2021-11-09 | $10.17 | $10.17 | 1,700 | — | — |
| 2021-11-08 | $10.16 | $10.16 | 5,200 | — | — |
| 2021-11-05 | $10.17 | $10.17 | 7,500 | — | — |
| 2021-11-04 | $10.18 | $10.18 | 3,800 | — | — |
| 2021-11-03 | $10.20 | $10.20 | 2,000 | — | — |
| 2021-11-02 | $10.25 | $10.25 | 600 | — | — |
| 2021-11-01 | $10.20 | $10.20 | 1,100 | — | — |
| 2021-10-29 | $10.20 | $10.20 | 500 | — | — |
| 2021-10-28 | $10.20 | $10.20 | 15,300 | — | — |
| 2021-10-27 | $10.30 | $10.30 | 900 | — | — |
| 2021-10-26 | $10.32 | $10.32 | 2,300 | — | — |
| 2021-10-25 | $10.30 | $10.30 | 200 | — | — |
| 2021-10-22 | $10.36 | $10.36 | 4,200 | — | — |
| 2021-10-21 | $10.37 | $10.37 | 1,200 | — | — |
| 2021-10-20 | $10.37 | $10.37 | 1,500 | — | — |
| 2021-10-19 | $10.31 | $10.31 | 4,600 | — | — |
| 2021-10-18 | $10.36 | $10.36 | 1,500 | — | — |
| 2021-10-15 | $10.33 | $10.33 | 7,300 | — | — |
| 2021-10-14 | $10.44 | $10.44 | 1,800 | — | — |
| 2021-10-13 | $10.30 | $10.30 | 2,600 | — | — |
| 2021-10-12 | $10.40 | $10.40 | 700 | — | — |
| 2021-10-11 | $10.28 | $10.28 | 6,200 | — | — |
| 2021-10-08 | $10.54 | $10.54 | 0 | — | — |
| 2021-10-07 | $10.54 | $10.54 | 0 | — | — |
| 2021-10-06 | $10.54 | $10.54 | 3,600 | — | — |
| 2021-10-05 | $10.36 | $10.36 | 5,600 | — | — |
| 2021-10-04 | $10.45 | $10.45 | 1,900 | — | — |
| 2021-10-01 | $10.36 | $10.36 | 4,000 | — | — |
| 2021-09-30 | $10.31 | $10.31 | 6,200 | — | — |
| 2021-09-29 | $10.52 | $10.52 | 5,200 | — | — |
| 2021-09-28 | $10.44 | $10.44 | 5,400 | — | — |
| 2021-09-27 | $10.68 | $10.68 | 6,600 | — | — |
| 2021-09-24 | $10.64 | $10.64 | 5,400 | — | — |
| 2021-09-23 | $10.40 | $10.40 | 500 | — | — |
| 2021-09-22 | $10.72 | $10.72 | 0 | — | — |
| 2021-09-21 | $10.72 | $10.72 | 9,600 | — | — |
| 2021-09-20 | $10.45 | $10.45 | 9,800 | — | — |
| 2021-09-17 | $10.88 | $10.88 | 34,200 | — | — |
| 2021-09-16 | $10.40 | $10.40 | 2,800 | — | — |
| 2021-09-15 | $10.34 | $10.34 | 6,400 | — | — |
| 2021-09-14 | $10.25 | $10.25 | 1,300 | — | — |
| 2021-09-13 | $10.40 | $10.40 | 9,700 | — | — |
| 2021-09-10 | $10.32 | $10.32 | 3,400 | — | — |
| 2021-09-09 | $10.40 | $10.40 | 2,100 | — | — |
| 2021-09-08 | $10.40 | $10.40 | 14,100 | — | — |
| 2021-09-07 | $10.40 | $10.40 | 2,600 | — | — |
| 2021-09-03 | $10.55 | $10.55 | 400 | — | — |
| 2021-09-02 | $10.45 | $10.45 | 700 | — | — |
| 2021-09-01 | $10.50 | $10.50 | 1,400 | — | — |
| 2021-08-31 | $10.40 | $10.40 | 4,200 | — | — |
| 2021-08-30 | $10.45 | $10.45 | 700 | — | — |
| 2021-08-27 | $10.38 | $10.38 | 6,000 | — | — |
| 2021-08-26 | $10.47 | $10.47 | 16,400 | — | — |
| 2021-08-25 | $10.44 | $10.44 | 13,100 | — | — |
| 2021-08-24 | $10.33 | $10.33 | 5,400 | — | — |
| 2021-08-23 | $10.36 | $10.36 | 2,600 | — | — |
| 2021-08-20 | $10.35 | $10.35 | 3,800 | — | — |
| 2021-08-19 | $10.34 | $10.34 | 3,200 | — | — |
| 2021-08-18 | $10.35 | $10.35 | 5,100 | — | — |
| 2021-08-17 | $10.38 | $10.38 | 8,200 | — | — |
| 2021-08-16 | $10.50 | $10.50 | 3,400 | — | — |
| 2021-08-13 | $10.45 | $10.45 | 1,200 | — | — |
| 2021-08-12 | $10.49 | $10.49 | 2,100 | — | — |
| 2021-08-11 | $10.49 | $10.49 | 5,300 | — | — |
| 2021-08-10 | $10.61 | $10.61 | 23,700 | — | — |
| 2021-08-09 | $10.16 | $10.16 | 3,000 | — | — |
| 2021-08-06 | $10.39 | $10.39 | 4,300 | — | — |
| 2021-08-05 | $10.43 | $10.43 | 3,700 | — | — |
| 2021-08-04 | $10.60 | $10.60 | 64,200 | — | — |
| 2021-08-03 | $10.15 | $10.15 | 5,000 | — | — |
| 2021-08-02 | $10.18 | $10.18 | 13,400 | — | — |
| 2021-07-30 | $10.15 | $10.15 | 2,000 | — | — |
| 2021-07-29 | $10.16 | $10.16 | 4,400 | — | — |
| 2021-07-28 | $10.15 | $10.15 | 3,900 | — | — |
| 2021-07-27 | $10.16 | $10.16 | 1,100 | — | — |
| 2021-07-26 | $10.15 | $10.15 | 13,000 | — | — |
| 2021-07-23 | $10.10 | $10.10 | 37,100 | — | — |
| 2021-07-22 | $10.13 | $10.13 | 800 | — | — |
| 2021-07-21 | $10.12 | $10.12 | 7,000 | — | — |
| 2021-07-20 | $10.11 | $10.11 | 11,400 | — | — |
| 2021-07-19 | $10.10 | $10.10 | 10,400 | — | — |
| 2021-07-16 | $10.20 | $10.20 | 6,100 | — | — |
| 2021-07-15 | $10.19 | $10.19 | 6,700 | — | — |
| 2021-07-14 | $10.15 | $10.15 | 4,000 | — | — |
| 2021-07-13 | $10.12 | $10.12 | 4,600 | — | — |
| 2021-07-12 | $10.19 | $10.19 | 3,800 | — | — |
| 2021-07-09 | $10.22 | $10.22 | 4,400 | — | — |
| 2021-07-08 | $10.16 | $10.16 | 7,400 | — | — |
| 2021-07-07 | $10.14 | $10.14 | 8,400 | — | — |
| 2021-07-06 | $10.18 | $10.18 | 6,500 | — | — |
| 2021-07-02 | $10.15 | $10.15 | 2,500 | — | — |
| 2021-07-01 | $10.24 | $10.24 | 7,900 | — | — |
| 2021-06-30 | $10.18 | $10.18 | 10,100 | — | — |
| 2021-06-29 | $10.21 | $10.21 | 17,100 | — | — |
| 2021-06-28 | $10.19 | $10.19 | 6,600 | — | — |
| 2021-06-25 | $10.15 | $10.15 | 738,500 | — | — |
| 2021-06-24 | $10.25 | $10.25 | 47,600 | — | — |
| 2021-06-23 | $10.14 | $10.14 | 27,300 | — | — |
| 2021-06-22 | $10.04 | $10.04 | 24,000 | — | — |
| 2021-06-21 | $10.10 | $10.10 | 20,300 | — | — |
| 2021-06-18 | $9.97 | $9.97 | 24,500 | — | — |
| 2021-06-17 | $10.03 | $10.03 | 30,000 | — | — |
| 2021-06-16 | $10.04 | $10.04 | 16,800 | — | — |
| 2021-06-15 | $10.06 | $10.06 | 16,500 | — | — |
| 2021-06-14 | $10.01 | $10.01 | 12,200 | — | — |
| 2021-06-11 | $10.03 | $10.03 | 21,100 | — | — |
| 2021-06-10 | $10.09 | $10.09 | 8,400 | — | — |
| 2021-06-09 | $10.12 | $10.12 | 14,800 | — | — |
| 2021-06-08 | $10.11 | $10.11 | 104,300 | — | — |
| 2021-06-07 | $10.06 | $10.06 | 35,700 | — | — |
| 2021-06-04 | $10.15 | $10.15 | 7,500 | — | — |
| 2021-06-03 | $10.20 | $10.20 | 27,200 | — | — |
| 2021-06-02 | $10.03 | $10.03 | 18,000 | — | — |
| 2021-06-01 | $10.05 | $10.05 | 32,600 | — | — |
| 2021-05-28 | $10.05 | $10.05 | 13,100 | — | — |
| 2021-05-27 | $10.13 | $10.13 | 42,400 | — | — |
| 2021-05-26 | $10.13 | $10.13 | 26,700 | — | — |
| 2021-05-25 | $9.99 | $9.99 | 21,300 | — | — |
| 2021-05-24 | $10.02 | $10.02 | 4,800 | — | — |
| 2021-05-21 | $10.15 | $10.15 | 25,500 | — | — |
| 2021-05-20 | $10.03 | $10.03 | 14,000 | — | — |
| 2021-05-19 | $9.91 | $9.91 | 3,400 | — | — |
| 2021-05-18 | $10.15 | $10.15 | 13,300 | — | — |
| 2021-05-17 | $10.15 | $10.15 | 15,400 | — | — |
| 2021-05-14 | $10.23 | $10.23 | 16,500 | — | — |
| 2021-05-13 | $10.08 | $10.08 | 11,400 | — | — |
| 2021-05-12 | $9.97 | $9.97 | 8,600 | — | — |
| 2021-05-11 | $10.01 | $10.01 | 15,200 | — | — |
| 2021-05-10 | $9.99 | $9.99 | 15,600 | — | — |
| 2021-05-07 | $9.97 | $9.97 | 31,400 | — | — |
| 2021-05-06 | $9.99 | $9.99 | 39,800 | — | — |
| 2021-05-05 | $9.97 | $9.97 | 27,800 | — | — |
| 2021-05-04 | $9.98 | $9.98 | 46,600 | — | — |
| 2021-05-03 | $9.98 | $9.98 | 27,500 | — | — |
| 2021-04-30 | $9.91 | $9.91 | 8,200 | — | — |
| 2021-04-29 | $9.92 | $9.92 | 10,300 | — | — |
| 2021-04-28 | $9.80 | $9.80 | 15,600 | — | — |
| 2021-04-27 | $9.76 | $9.76 | 13,600 | — | — |
| 2021-04-26 | $9.77 | $9.77 | 7,000 | — | — |
| 2021-04-23 | $9.76 | $9.76 | 15,700 | — | — |
| 2021-04-22 | $9.75 | $9.75 | 16,400 | — | — |
| 2021-04-21 | $9.94 | $9.94 | 12,100 | — | — |
| 2021-04-20 | $9.95 | $9.95 | 11,800 | — | — |
| 2021-04-19 | $9.96 | $9.96 | 4,200 | — | — |
| 2021-04-16 | $9.98 | $9.98 | 7,100 | — | — |
| 2021-04-15 | $9.92 | $9.92 | 9,500 | — | — |
| 2021-04-14 | $9.91 | $9.91 | 900 | — | — |
| 2021-04-13 | $9.88 | $9.88 | 7,400 | — | — |
| 2021-04-12 | $9.92 | $9.92 | 4,400 | — | — |
| 2021-04-09 | $9.99 | $9.99 | 23,700 | — | — |
| 2021-04-08 | $9.95 | $9.95 | 5,800 | — | — |
| 2021-04-07 | $9.76 | $9.76 | 61,500 | — | — |
| 2021-04-06 | $10.26 | $10.26 | 15,900 | — | — |
| 2021-04-05 | $10.25 | $10.25 | 3,800 | — | — |
| 2021-04-01 | $10.26 | $10.26 | 27,900 | — | — |
| 2021-03-31 | $10.26 | $10.26 | 13,500 | — | — |
| 2021-03-30 | $10.26 | $10.26 | 5,500 | — | — |
| 2021-03-29 | $10.27 | $10.27 | 6,600 | — | — |
| 2021-03-26 | $10.47 | $10.47 | 4,600 | — | — |
| 2021-03-25 | $10.32 | $10.32 | 7,400 | — | — |
| 2021-03-24 | $10.28 | $10.28 | 6,900 | — | — |
| 2021-03-23 | $10.35 | $10.35 | 17,400 | — | — |
| 2021-03-22 | $10.30 | $10.30 | 6,800 | — | — |
| 2021-03-19 | $10.35 | $10.35 | 68,200 | — | — |
| 2021-03-18 | $10.30 | $10.30 | 12,800 | — | — |
| 2021-03-17 | $10.51 | $10.51 | 6,700 | — | — |
| 2021-03-16 | $10.48 | $10.48 | 7,000 | — | — |
| 2021-03-15 | $10.54 | $10.54 | 8,600 | — | — |
| 2021-03-12 | $10.63 | $10.63 | 26,700 | — | — |
| 2021-03-11 | $10.68 | $10.68 | 16,300 | — | — |
| 2021-03-10 | $10.64 | $10.64 | 109,400 | — | — |
| 2021-03-09 | $10.08 | $10.08 | 20,700 | — | — |
| 2021-03-08 | $10.11 | $10.11 | 36,900 | — | — |
| 2021-03-05 | $9.89 | $9.89 | 23,200 | — | — |
| 2021-03-04 | $9.60 | $9.60 | 18,300 | — | — |
| 2021-03-03 | $9.91 | $9.91 | 31,900 | — | — |
| 2021-03-02 | $9.11 | $9.11 | 4,600 | — | — |
| 2021-03-01 | $9.17 | $9.17 | 4,000 | — | — |
| 2021-02-26 | $9.06 | $9.06 | 4,700 | — | — |
| 2021-02-25 | $9.14 | $9.14 | 12,000 | — | — |
| 2021-02-24 | $9.09 | $9.09 | 9,700 | — | — |
| 2021-02-23 | $9.00 | $9.00 | 18,700 | — | — |
| 2021-02-22 | $9.02 | $9.02 | 7,700 | — | — |
| 2021-02-19 | $9.09 | $9.09 | 6,700 | — | — |
| 2021-02-18 | $8.96 | $8.96 | 10,100 | — | — |
| 2021-02-17 | $9.04 | $9.04 | 2,100 | — | — |
| 2021-02-16 | $9.07 | $9.07 | 4,400 | — | — |
| 2021-02-12 | $9.14 | $9.14 | 28,600 | — | — |
| 2021-02-11 | $9.10 | $9.10 | 7,600 | — | — |
| 2021-02-10 | $9.06 | $9.06 | 10,700 | — | — |
| 2021-02-09 | $9.07 | $9.07 | 5,100 | — | — |
| 2021-02-08 | $9.08 | $9.08 | 6,100 | — | — |
| 2021-02-05 | $9.12 | $9.12 | 3,500 | — | — |
| 2021-02-04 | $9.11 | $9.11 | 13,800 | — | — |
| 2021-02-03 | $9.08 | $9.08 | 6,800 | — | — |
| 2021-02-02 | $9.10 | $9.10 | 11,400 | — | — |
| 2021-02-01 | $9.06 | $9.06 | 23,500 | — | — |
| 2021-01-29 | $9.07 | $9.07 | 18,600 | — | — |
| 2021-01-28 | $9.06 | $9.06 | 19,200 | — | — |
| 2021-01-27 | $8.96 | $8.96 | 21,100 | — | — |
| 2021-01-26 | $9.14 | $9.14 | 21,900 | — | — |
| 2021-01-25 | $9.04 | $9.04 | 7,300 | — | — |
| 2021-01-22 | $9.09 | $9.09 | 12,400 | — | — |
| 2021-01-21 | $8.90 | $8.90 | 14,000 | — | — |
| 2021-01-20 | $8.83 | $8.83 | 4,600 | — | — |
| 2021-01-19 | $8.95 | $8.95 | 8,600 | — | — |
| 2021-01-15 | $8.91 | $8.91 | 7,200 | — | — |
| 2021-01-14 | $8.97 | $8.97 | 4,400 | — | — |
| 2021-01-13 | $9.06 | $9.06 | 4,300 | — | — |
| 2021-01-12 | $9.17 | $9.17 | 4,100 | — | — |
| 2021-01-11 | $9.20 | $9.20 | 3,900 | — | — |
| 2021-01-08 | $9.12 | $9.12 | 5,400 | — | — |
| 2021-01-07 | $9.12 | $9.12 | 2,300 | — | — |
| 2021-01-06 | $9.26 | $9.26 | 24,100 | — | — |
| 2021-01-05 | $9.05 | $9.05 | 2,900 | — | — |
| 2021-01-04 | $8.85 | $8.85 | 6,200 | — | — |