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
- 2021-04-28 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 | $9.80 | $9.80 | 20,100 | — | — |
| 2021-12-30 | $9.81 | $9.81 | 60,100 | — | — |
| 2021-12-29 | $9.85 | $9.85 | 12,300 | — | — |
| 2021-12-28 | $9.81 | $9.81 | 9,500 | — | — |
| 2021-12-27 | $9.81 | $9.81 | 2,600 | — | — |
| 2021-12-23 | $9.85 | $9.85 | 4,300 | — | — |
| 2021-12-22 | $9.81 | $9.81 | 300 | — | — |
| 2021-12-21 | $9.81 | $9.81 | 500 | — | — |
| 2021-12-20 | $9.85 | $9.85 | 3,400 | — | — |
| 2021-12-17 | $9.81 | $9.81 | 300 | — | — |
| 2021-12-16 | $9.81 | $9.81 | 24,600 | — | — |
| 2021-12-15 | $9.81 | $9.81 | 15,300 | — | — |
| 2021-12-14 | $9.81 | $9.81 | 328,500 | — | — |
| 2021-12-13 | $9.79 | $9.79 | 1,681,500 | — | — |
| 2021-12-10 | $9.73 | $9.73 | 41,900 | — | — |
| 2021-12-09 | $9.73 | $9.73 | 10,400 | — | — |
| 2021-12-08 | $9.72 | $9.72 | 51,300 | — | — |
| 2021-12-07 | $9.73 | $9.73 | 13,000 | — | — |
| 2021-12-06 | $9.75 | $9.75 | 8,600 | — | — |
| 2021-12-03 | $9.73 | $9.73 | 700 | — | — |
| 2021-12-02 | $9.73 | $9.73 | 217,300 | — | — |
| 2021-12-01 | $9.77 | $9.77 | 16,700 | — | — |
| 2021-11-30 | $9.73 | $9.73 | 1,700 | — | — |
| 2021-11-29 | $9.76 | $9.76 | 170,200 | — | — |
| 2021-11-26 | $9.74 | $9.74 | 531,300 | — | — |
| 2021-11-24 | $9.75 | $9.75 | 1,038,500 | — | — |
| 2021-11-23 | $9.75 | $9.75 | 7,000 | — | — |
| 2021-11-22 | $9.75 | $9.75 | 7,200 | — | — |
| 2021-11-19 | $9.74 | $9.74 | 55,800 | — | — |
| 2021-11-18 | $9.73 | $9.73 | 74,000 | — | — |
| 2021-11-17 | $9.78 | $9.78 | 170,700 | — | — |
| 2021-11-16 | $9.80 | $9.80 | 31,400 | — | — |
| 2021-11-15 | $9.75 | $9.75 | 0 | — | — |
| 2021-11-12 | $9.75 | $9.75 | 300 | — | — |
| 2021-11-11 | $9.78 | $9.78 | 0 | — | — |
| 2021-11-10 | $9.78 | $9.78 | 200 | — | — |
| 2021-11-09 | $9.78 | $9.78 | 200 | — | — |
| 2021-11-08 | $9.81 | $9.81 | 0 | — | — |
| 2021-11-05 | $9.81 | $9.81 | 800 | — | — |
| 2021-11-04 | $9.79 | $9.79 | 4,500 | — | — |
| 2021-11-03 | $9.82 | $9.82 | 13,400 | — | — |
| 2021-11-02 | $9.78 | $9.78 | 5,900 | — | — |
| 2021-11-01 | $9.76 | $9.76 | 500 | — | — |
| 2021-10-29 | $9.75 | $9.75 | 0 | — | — |
| 2021-10-28 | $9.75 | $9.75 | 0 | — | — |
| 2021-10-27 | $9.75 | $9.75 | 13,100 | — | — |
| 2021-10-26 | $9.74 | $9.74 | 4,400 | — | — |
| 2021-10-25 | $9.72 | $9.72 | 0 | — | — |
| 2021-10-22 | $9.72 | $9.72 | 27,600 | — | — |
| 2021-10-21 | $9.73 | $9.73 | 200 | — | — |
| 2021-10-20 | $9.74 | $9.74 | 1,400 | — | — |
| 2021-10-19 | $9.74 | $9.74 | 31,500 | — | — |
| 2021-10-18 | $9.74 | $9.74 | 2,300 | — | — |
| 2021-10-15 | $9.77 | $9.77 | 1,200 | — | — |
| 2021-10-14 | $9.76 | $9.76 | 0 | — | — |
| 2021-10-13 | $9.76 | $9.76 | 4,800 | — | — |
| 2021-10-12 | $9.74 | $9.74 | 30,400 | — | — |
| 2021-10-11 | $9.75 | $9.75 | 1,000 | — | — |
| 2021-10-08 | $9.75 | $9.75 | 100,000 | — | — |
| 2021-10-07 | $9.76 | $9.76 | 101,000 | — | — |
| 2021-10-06 | $9.77 | $9.77 | 526,500 | — | — |
| 2021-10-05 | $9.74 | $9.74 | 694,400 | — | — |
| 2021-10-04 | $9.72 | $9.72 | 122,400 | — | — |
| 2021-10-01 | $9.66 | $9.66 | 800 | — | — |
| 2021-09-30 | $9.74 | $9.74 | 2,000 | — | — |
| 2021-09-29 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-28 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-27 | $9.74 | $9.74 | 4,000 | — | — |
| 2021-09-24 | $9.70 | $9.70 | 0 | — | — |
| 2021-09-23 | $9.70 | $9.70 | 35,600 | — | — |
| 2021-09-22 | $9.71 | $9.71 | 0 | — | — |
| 2021-09-21 | $9.71 | $9.71 | 0 | — | — |
| 2021-09-20 | $9.71 | $9.71 | 0 | — | — |
| 2021-09-17 | $9.71 | $9.71 | 0 | — | — |
| 2021-09-16 | $9.71 | $9.71 | 0 | — | — |
| 2021-09-15 | $9.71 | $9.71 | 1,000 | — | — |
| 2021-09-14 | $9.70 | $9.70 | 12,800 | — | — |
| 2021-09-13 | $9.68 | $9.68 | 1,900 | — | — |
| 2021-09-10 | $9.63 | $9.63 | 3,400 | — | — |
| 2021-09-09 | $9.68 | $9.68 | 300 | — | — |
| 2021-09-08 | $9.68 | $9.68 | 0 | — | — |
| 2021-09-07 | $9.68 | $9.68 | 500 | — | — |
| 2021-09-03 | $9.65 | $9.65 | 3,900 | — | — |
| 2021-09-02 | $9.63 | $9.63 | 41,800 | — | — |
| 2021-09-01 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-31 | $9.66 | $9.66 | 500 | — | — |
| 2021-08-30 | $9.65 | $9.65 | 9,700 | — | — |
| 2021-08-27 | $9.62 | $9.62 | 0 | — | — |
| 2021-08-26 | $9.62 | $9.62 | 1,300 | — | — |
| 2021-08-25 | $9.62 | $9.62 | 1,200 | — | — |
| 2021-08-24 | $9.63 | $9.63 | 71,900 | — | — |
| 2021-08-23 | $9.61 | $9.61 | 85,500 | — | — |
| 2021-08-20 | $9.68 | $9.68 | 13,800 | — | — |
| 2021-08-19 | $9.70 | $9.70 | 1,900 | — | — |
| 2021-08-18 | $9.73 | $9.73 | 0 | — | — |
| 2021-08-17 | $9.73 | $9.73 | 0 | — | — |
| 2021-08-16 | $9.73 | $9.73 | 4,200 | — | — |
| 2021-08-13 | $9.73 | $9.73 | 3,400 | — | — |
| 2021-08-12 | $9.72 | $9.72 | 214,700 | — | — |
| 2021-08-11 | $9.72 | $9.72 | 3,400 | — | — |
| 2021-08-10 | $9.74 | $9.74 | 7,300 | — | — |
| 2021-08-09 | $9.70 | $9.70 | 1,400 | — | — |
| 2021-08-06 | $9.64 | $9.64 | 306,000 | — | — |
| 2021-08-05 | $9.71 | $9.71 | 800 | — | — |
| 2021-08-04 | $9.72 | $9.72 | 499,200 | — | — |
| 2021-08-03 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-02 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-30 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-29 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-28 | $9.66 | $9.66 | 400 | — | — |
| 2021-07-27 | $9.73 | $9.73 | 0 | — | — |
| 2021-07-26 | $9.73 | $9.73 | 0 | — | — |
| 2021-07-23 | $9.73 | $9.73 | 400 | — | — |
| 2021-07-22 | $9.67 | $9.67 | 1,600 | — | — |
| 2021-07-21 | $9.72 | $9.72 | 1,600 | — | — |
| 2021-07-20 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-19 | $9.72 | $9.72 | 100 | — | — |
| 2021-07-16 | $9.72 | $9.72 | 100 | — | — |
| 2021-07-15 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-14 | $9.72 | $9.72 | 33,400 | — | — |
| 2021-07-13 | $9.71 | $9.71 | 0 | — | — |
| 2021-07-12 | $9.71 | $9.71 | 1,000 | — | — |
| 2021-07-09 | $9.66 | $9.66 | 5,700 | — | — |
| 2021-07-08 | $9.70 | $9.70 | 114,000 | — | — |
| 2021-07-07 | $9.70 | $9.70 | 2,100 | — | — |
| 2021-07-06 | $9.68 | $9.68 | 200 | — | — |
| 2021-07-02 | $9.68 | $9.68 | 0 | — | — |
| 2021-07-01 | $9.68 | $9.68 | 0 | — | — |
| 2021-06-30 | $9.68 | $9.68 | 1,200 | — | — |
| 2021-06-29 | $9.76 | $9.76 | 0 | — | — |
| 2021-06-28 | $9.76 | $9.76 | 34,700 | — | — |
| 2021-06-25 | $9.67 | $9.67 | 5,500 | — | — |
| 2021-06-24 | $9.74 | $9.74 | 2,900 | — | — |
| 2021-06-23 | $9.75 | $9.75 | 2,500 | — | — |
| 2021-06-22 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-21 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-18 | $9.90 | $9.90 | 1,000 | — | — |
| 2021-06-17 | $9.80 | $9.80 | 4,900 | — | — |
| 2021-06-16 | $9.81 | $9.81 | 10,700 | — | — |
| 2021-06-15 | $9.80 | $9.80 | 3,300 | — | — |
| 2021-06-14 | $9.80 | $9.80 | 0 | — | — |
| 2021-06-11 | $9.80 | $9.80 | 0 | — | — |
| 2021-06-10 | $9.80 | $9.80 | 0 | — | — |
| 2021-06-09 | $9.80 | $9.80 | 200 | — | — |
| 2021-06-08 | $9.80 | $9.80 | 1,000 | — | — |
| 2021-06-07 | $9.75 | $9.75 | 0 | — | — |
| 2021-06-04 | $9.75 | $9.75 | 100 | — | — |
| 2021-06-03 | $9.75 | $9.75 | 800 | — | — |
| 2021-06-02 | $9.66 | $9.66 | 3,200 | — | — |
| 2021-06-01 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-28 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-27 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-26 | $9.80 | $9.80 | 11,100 | — | — |
| 2021-05-25 | $9.67 | $9.67 | 0 | — | — |
| 2021-05-24 | $9.67 | $9.67 | 0 | — | — |
| 2021-05-21 | $9.67 | $9.67 | 10,000 | — | — |
| 2021-05-20 | $9.72 | $9.72 | 126,900 | — | — |
| 2021-05-19 | $9.61 | $9.61 | 300 | — | — |
| 2021-05-18 | $9.75 | $9.75 | 29,600 | — | — |
| 2021-05-17 | $9.95 | $9.95 | 300 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 100 | — | — |
| 2021-05-13 | $9.96 | $9.96 | 100 | — | — |
| 2021-05-12 | $10.10 | $10.10 | 100 | — | — |
| 2021-05-11 | $9.95 | $9.95 | 21,200 | — | — |
| 2021-05-10 | $9.86 | $9.86 | 0 | — | — |
| 2021-05-07 | $9.86 | $9.86 | 0 | — | — |
| 2021-05-06 | $9.86 | $9.86 | 0 | — | — |
| 2021-05-05 | $9.86 | $9.86 | 100 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 400 | — | — |
| 2021-05-03 | $10.05 | $10.05 | 0 | — | — |
| 2021-04-30 | $10.05 | $10.05 | 0 | — | — |
| 2021-04-29 | $10.05 | $10.05 | 0 | — | — |
| 2021-04-28 | $10.05 | $10.05 | 100 | — | — |