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
- 2021-07-28 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 | $9.96 | $9.96 | 6,200 | — | — |
| 2021-12-30 | $9.96 | $9.96 | 37,100 | — | — |
| 2021-12-29 | $9.95 | $9.95 | 108,400 | — | — |
| 2021-12-28 | $9.97 | $9.97 | 1,500 | — | — |
| 2021-12-27 | $10.00 | $10.00 | 22,100 | — | — |
| 2021-12-23 | $9.96 | $9.96 | 92,600 | — | — |
| 2021-12-22 | $9.96 | $9.96 | 123,800 | — | — |
| 2021-12-21 | $9.96 | $9.96 | 11,200 | — | — |
| 2021-12-20 | $9.96 | $9.96 | 22,900 | — | — |
| 2021-12-17 | $9.97 | $9.97 | 313,200 | — | — |
| 2021-12-16 | $9.97 | $9.97 | 69,400 | — | — |
| 2021-12-15 | $10.02 | $10.02 | 37,300 | — | — |
| 2021-12-14 | $10.07 | $10.07 | 23,100 | — | — |
| 2021-12-13 | $10.12 | $10.12 | 103,700 | — | — |
| 2021-12-10 | $10.11 | $10.11 | 58,200 | — | — |
| 2021-12-09 | $10.18 | $10.18 | 58,400 | — | — |
| 2021-12-08 | $10.20 | $10.20 | 34,100 | — | — |
| 2021-12-07 | $10.20 | $10.20 | 90,800 | — | — |
| 2021-12-06 | $10.18 | $10.18 | 259,400 | — | — |
| 2021-12-03 | $10.13 | $10.13 | 112,100 | — | — |
| 2021-12-02 | $10.18 | $10.18 | 86,800 | — | — |
| 2021-12-01 | $10.28 | $10.28 | 323,200 | — | — |
| 2021-11-30 | $10.24 | $10.24 | 171,200 | — | — |
| 2021-11-29 | $10.24 | $10.24 | 107,800 | — | — |
| 2021-11-26 | $10.27 | $10.27 | 86,800 | — | — |
| 2021-11-24 | $10.24 | $10.24 | 126,800 | — | — |
| 2021-11-23 | $10.25 | $10.25 | 347,900 | — | — |
| 2021-11-22 | $10.41 | $10.41 | 811,900 | — | — |
| 2021-11-19 | $10.34 | $10.34 | 631,100 | — | — |
| 2021-11-18 | $10.39 | $10.39 | 2,546,800 | — | — |
| 2021-11-17 | $9.97 | $9.97 | 1,000 | — | — |
| 2021-11-16 | $10.00 | $10.00 | 1,100 | — | — |
| 2021-11-15 | $9.99 | $9.99 | 1,900 | — | — |
| 2021-11-12 | $9.97 | $9.97 | 1,100 | — | — |
| 2021-11-11 | $10.00 | $10.00 | 600 | — | — |
| 2021-11-10 | $9.96 | $9.96 | 3,400 | — | — |
| 2021-11-09 | $9.96 | $9.96 | 0 | — | — |
| 2021-11-08 | $9.96 | $9.96 | 7,000 | — | — |
| 2021-11-05 | $9.95 | $9.95 | 0 | — | — |
| 2021-11-04 | $9.95 | $9.95 | 2,200 | — | — |
| 2021-11-03 | $9.96 | $9.96 | 5,800 | — | — |
| 2021-11-02 | $9.92 | $9.92 | 0 | — | — |
| 2021-11-01 | $9.92 | $9.92 | 0 | — | — |
| 2021-10-29 | $9.92 | $9.92 | 500 | — | — |
| 2021-10-28 | $9.95 | $9.95 | 0 | — | — |
| 2021-10-27 | $9.95 | $9.95 | 1,000 | — | — |
| 2021-10-26 | $9.95 | $9.95 | 10,000 | — | — |
| 2021-10-25 | $9.94 | $9.94 | 200 | — | — |
| 2021-10-22 | $9.96 | $9.96 | 0 | — | — |
| 2021-10-21 | $9.96 | $9.96 | 12,700 | — | — |
| 2021-10-20 | $9.93 | $9.93 | 15,800 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 27,500 | — | — |
| 2021-10-18 | $9.94 | $9.94 | 1,200 | — | — |
| 2021-10-15 | $9.94 | $9.94 | 26,600 | — | — |
| 2021-10-14 | $9.93 | $9.93 | 0 | — | — |
| 2021-10-13 | $9.93 | $9.93 | 6,800 | — | — |
| 2021-10-12 | $9.90 | $9.90 | 0 | — | — |
| 2021-10-11 | $9.90 | $9.90 | 7,400 | — | — |
| 2021-10-08 | $9.90 | $9.90 | 2,000 | — | — |
| 2021-10-07 | $9.91 | $9.91 | 0 | — | — |
| 2021-10-06 | $9.91 | $9.91 | 0 | — | — |
| 2021-10-05 | $9.91 | $9.91 | 200 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 13,800 | — | — |
| 2021-10-01 | $9.90 | $9.90 | 0 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 900 | — | — |
| 2021-09-29 | $9.89 | $9.89 | 32,800 | — | — |
| 2021-09-28 | $9.91 | $9.91 | 1,100 | — | — |
| 2021-09-27 | $9.91 | $9.91 | 5,600 | — | — |
| 2021-09-24 | $9.92 | $9.92 | 0 | — | — |
| 2021-09-23 | $9.92 | $9.92 | 5,400 | — | — |
| 2021-09-22 | $9.92 | $9.92 | 6,300 | — | — |
| 2021-09-21 | $9.92 | $9.92 | 800 | — | — |
| 2021-09-20 | $9.92 | $9.92 | 6,500 | — | — |
| 2021-09-17 | $9.92 | $9.92 | 200 | — | — |
| 2021-09-16 | $9.90 | $9.90 | 11,000 | — | — |
| 2021-09-15 | $9.83 | $9.83 | 0 | — | — |
| 2021-09-14 | $9.83 | $9.83 | 100 | — | — |
| 2021-09-13 | $9.93 | $9.93 | 12,000 | — | — |
| 2021-09-10 | $9.90 | $9.90 | 1,400 | — | — |
| 2021-09-09 | $9.89 | $9.89 | 7,700 | — | — |
| 2021-09-08 | $9.89 | $9.89 | 700 | — | — |
| 2021-09-07 | $9.89 | $9.89 | 1,200 | — | — |
| 2021-09-03 | $9.89 | $9.89 | 35,000 | — | — |
| 2021-09-02 | $9.87 | $9.87 | 0 | — | — |
| 2021-09-01 | $9.87 | $9.87 | 4,200 | — | — |
| 2021-08-31 | $9.87 | $9.87 | 2,900 | — | — |
| 2021-08-30 | $9.89 | $9.89 | 0 | — | — |
| 2021-08-27 | $9.89 | $9.89 | 90,900 | — | — |
| 2021-08-26 | $9.80 | $9.80 | 6,700 | — | — |
| 2021-08-25 | $9.79 | $9.79 | 44,900 | — | — |
| 2021-08-24 | $9.78 | $9.78 | 60,300 | — | — |
| 2021-08-23 | $9.77 | $9.77 | 5,500 | — | — |
| 2021-08-20 | $9.79 | $9.79 | 127,700 | — | — |
| 2021-08-19 | $9.77 | $9.77 | 4,300 | — | — |
| 2021-08-18 | $9.78 | $9.78 | 5,600 | — | — |
| 2021-08-17 | $9.78 | $9.78 | 76,700 | — | — |
| 2021-08-16 | $9.78 | $9.78 | 56,200 | — | — |
| 2021-08-13 | $9.77 | $9.77 | 33,900 | — | — |
| 2021-08-12 | $9.75 | $9.75 | 139,600 | — | — |
| 2021-08-11 | $9.74 | $9.74 | 41,400 | — | — |
| 2021-08-10 | $9.75 | $9.75 | 75,500 | — | — |
| 2021-08-09 | $9.77 | $9.77 | 3,900 | — | — |
| 2021-08-06 | $9.75 | $9.75 | 51,200 | — | — |
| 2021-08-05 | $9.76 | $9.76 | 3,600 | — | — |
| 2021-08-04 | $9.75 | $9.75 | 0 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 4,200 | — | — |
| 2021-08-02 | $9.85 | $9.85 | 7,500 | — | — |
| 2021-07-30 | $9.71 | $9.71 | 600 | — | — |
| 2021-07-29 | $9.70 | $9.70 | 3,700 | — | — |
| 2021-07-28 | $10.00 | $10.00 | 500 | — | — |