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
- 2021-02-04 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 | $9.99 | $9.99 | 0 | — | — |
| 2021-12-30 | $9.99 | $9.99 | 5,300 | — | — |
| 2021-12-29 | $9.98 | $9.98 | 14,800 | — | — |
| 2021-12-28 | $10.00 | $10.00 | 5,900 | — | — |
| 2021-12-27 | $10.00 | $10.00 | 300 | — | — |
| 2021-12-23 | $9.96 | $9.96 | 5,000 | — | — |
| 2021-12-22 | $9.97 | $9.97 | 12,400 | — | — |
| 2021-12-21 | $9.97 | $9.97 | 200 | — | — |
| 2021-12-20 | $9.97 | $9.97 | 706,400 | — | — |
| 2021-12-17 | $9.98 | $9.98 | 5,800 | — | — |
| 2021-12-16 | $9.97 | $9.97 | 21,100 | — | — |
| 2021-12-15 | $9.98 | $9.98 | 3,800 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 2,700 | — | — |
| 2021-12-13 | $9.98 | $9.98 | 1,200 | — | — |
| 2021-12-10 | $9.99 | $9.99 | 8,200 | — | — |
| 2021-12-09 | $9.99 | $9.99 | 8,700 | — | — |
| 2021-12-08 | $9.98 | $9.98 | 0 | — | — |
| 2021-12-07 | $9.98 | $9.98 | 5,500 | — | — |
| 2021-12-06 | $9.99 | $9.99 | 6,400 | — | — |
| 2021-12-03 | $9.98 | $9.98 | 7,300 | — | — |
| 2021-12-02 | $9.98 | $9.98 | 1,200 | — | — |
| 2021-12-01 | $10.00 | $10.00 | 20,500 | — | — |
| 2021-11-30 | $9.98 | $9.98 | 77,700 | — | — |
| 2021-11-29 | $9.98 | $9.98 | 123,900 | — | — |
| 2021-11-26 | $9.97 | $9.97 | 1,200 | — | — |
| 2021-11-24 | $9.97 | $9.97 | 4,600 | — | — |
| 2021-11-23 | $9.97 | $9.97 | 81,200 | — | — |
| 2021-11-22 | $9.96 | $9.96 | 2,200 | — | — |
| 2021-11-19 | $9.97 | $9.97 | 4,200 | — | — |
| 2021-11-18 | $9.96 | $9.96 | 0 | — | — |
| 2021-11-17 | $9.96 | $9.96 | 17,400 | — | — |
| 2021-11-16 | $9.98 | $9.98 | 34,700 | — | — |
| 2021-11-15 | $9.97 | $9.97 | 0 | — | — |
| 2021-11-12 | $9.97 | $9.97 | 0 | — | — |
| 2021-11-11 | $9.97 | $9.97 | 1,100 | — | — |
| 2021-11-10 | $9.99 | $9.99 | 800 | — | — |
| 2021-11-09 | $9.99 | $9.99 | 900 | — | — |
| 2021-11-08 | $9.96 | $9.96 | 2,600 | — | — |
| 2021-11-05 | $9.97 | $9.97 | 7,600 | — | — |
| 2021-11-04 | $9.94 | $9.94 | 500 | — | — |
| 2021-11-03 | $9.98 | $9.98 | 3,800 | — | — |
| 2021-11-02 | $9.97 | $9.97 | 17,600 | — | — |
| 2021-11-01 | $9.97 | $9.97 | 0 | — | — |
| 2021-10-29 | $9.97 | $9.97 | 5,500 | — | — |
| 2021-10-28 | $9.97 | $9.97 | 134,300 | — | — |
| 2021-10-27 | $9.94 | $9.94 | 5,700 | — | — |
| 2021-10-26 | $9.96 | $9.96 | 3,300 | — | — |
| 2021-10-25 | $9.98 | $9.98 | 29,000 | — | — |
| 2021-10-22 | $9.94 | $9.94 | 102,600 | — | — |
| 2021-10-21 | $9.95 | $9.95 | 76,100 | — | — |
| 2021-10-20 | $9.94 | $9.94 | 9,000 | — | — |
| 2021-10-19 | $9.96 | $9.96 | 262,700 | — | — |
| 2021-10-18 | $9.95 | $9.95 | 134,300 | — | — |
| 2021-10-15 | $9.97 | $9.97 | 4,000 | — | — |
| 2021-10-14 | $9.96 | $9.96 | 1,600 | — | — |
| 2021-10-13 | $9.97 | $9.97 | 13,300 | — | — |
| 2021-10-12 | $9.96 | $9.96 | 1,200 | — | — |
| 2021-10-11 | $9.95 | $9.95 | 100 | — | — |
| 2021-10-08 | $9.97 | $9.97 | 1,000 | — | — |
| 2021-10-07 | $9.95 | $9.95 | 37,700 | — | — |
| 2021-10-06 | $9.94 | $9.94 | 79,500 | — | — |
| 2021-10-05 | $9.94 | $9.94 | 800 | — | — |
| 2021-10-04 | $9.94 | $9.94 | 24,800 | — | — |
| 2021-10-01 | $9.95 | $9.95 | 274,300 | — | — |
| 2021-09-30 | $9.94 | $9.94 | 17,600 | — | — |
| 2021-09-29 | $9.97 | $9.97 | 15,800 | — | — |
| 2021-09-28 | $9.96 | $9.96 | 51,100 | — | — |
| 2021-09-27 | $9.94 | $9.94 | 19,300 | — | — |
| 2021-09-24 | $9.99 | $9.99 | 258,200 | — | — |
| 2021-09-23 | $9.93 | $9.93 | 8,800 | — | — |
| 2021-09-22 | $9.95 | $9.95 | 14,800 | — | — |
| 2021-09-21 | $9.93 | $9.93 | 100 | — | — |
| 2021-09-20 | $9.92 | $9.92 | 200 | — | — |
| 2021-09-17 | $9.90 | $9.90 | 1,100 | — | — |
| 2021-09-16 | $9.94 | $9.94 | 403,800 | — | — |
| 2021-09-15 | $9.93 | $9.93 | 11,800 | — | — |
| 2021-09-14 | $9.94 | $9.94 | 504,100 | — | — |
| 2021-09-13 | $9.91 | $9.91 | 500 | — | — |
| 2021-09-10 | $9.93 | $9.93 | 0 | — | — |
| 2021-09-09 | $9.93 | $9.93 | 24,800 | — | — |
| 2021-09-08 | $9.93 | $9.93 | 12,900 | — | — |
| 2021-09-07 | $9.92 | $9.92 | 47,700 | — | — |
| 2021-09-03 | $9.93 | $9.93 | 80,400 | — | — |
| 2021-09-02 | $9.93 | $9.93 | 111,400 | — | — |
| 2021-09-01 | $9.88 | $9.88 | 0 | — | — |
| 2021-08-31 | $9.88 | $9.88 | 24,600 | — | — |
| 2021-08-30 | $9.90 | $9.90 | 5,000 | — | — |
| 2021-08-27 | $9.90 | $9.90 | 16,600 | — | — |
| 2021-08-26 | $9.86 | $9.86 | 67,400 | — | — |
| 2021-08-25 | $9.89 | $9.89 | 23,500 | — | — |
| 2021-08-24 | $9.89 | $9.89 | 23,700 | — | — |
| 2021-08-23 | $9.88 | $9.88 | 16,200 | — | — |
| 2021-08-20 | $9.87 | $9.87 | 9,300 | — | — |
| 2021-08-19 | $9.87 | $9.87 | 20,200 | — | — |
| 2021-08-18 | $9.85 | $9.85 | 308,900 | — | — |
| 2021-08-17 | $9.85 | $9.85 | 17,500 | — | — |
| 2021-08-16 | $9.86 | $9.86 | 179,800 | — | — |
| 2021-08-13 | $9.85 | $9.85 | 119,200 | — | — |
| 2021-08-12 | $9.86 | $9.86 | 1,455,800 | — | — |
| 2021-08-11 | $9.86 | $9.86 | 4,200 | — | — |
| 2021-08-10 | $9.83 | $9.83 | 34,100 | — | — |
| 2021-08-09 | $9.90 | $9.90 | 3,200 | — | — |
| 2021-08-06 | $9.88 | $9.88 | 9,800 | — | — |
| 2021-08-05 | $9.86 | $9.86 | 100 | — | — |
| 2021-08-04 | $9.87 | $9.87 | 6,100 | — | — |
| 2021-08-03 | $9.86 | $9.86 | 1,700 | — | — |
| 2021-08-02 | $9.87 | $9.87 | 4,200 | — | — |
| 2021-07-30 | $9.88 | $9.88 | 10,700 | — | — |
| 2021-07-29 | $9.90 | $9.90 | 5,000 | — | — |
| 2021-07-28 | $9.88 | $9.88 | 3,200 | — | — |
| 2021-07-27 | $9.86 | $9.86 | 300 | — | — |
| 2021-07-26 | $9.86 | $9.86 | 42,600 | — | — |
| 2021-07-23 | $9.89 | $9.89 | 3,900 | — | — |
| 2021-07-22 | $9.89 | $9.89 | 200 | — | — |
| 2021-07-21 | $9.89 | $9.89 | 600 | — | — |
| 2021-07-20 | $9.89 | $9.89 | 5,600 | — | — |
| 2021-07-19 | $9.88 | $9.88 | 300 | — | — |
| 2021-07-16 | $9.88 | $9.88 | 13,900 | — | — |
| 2021-07-15 | $9.89 | $9.89 | 3,500 | — | — |
| 2021-07-14 | $9.89 | $9.89 | 36,500 | — | — |
| 2021-07-13 | $9.88 | $9.88 | 8,700 | — | — |
| 2021-07-12 | $9.88 | $9.88 | 26,400 | — | — |
| 2021-07-09 | $9.87 | $9.87 | 1,800 | — | — |
| 2021-07-08 | $9.88 | $9.88 | 10,300 | — | — |
| 2021-07-07 | $9.85 | $9.85 | 300 | — | — |
| 2021-07-06 | $9.87 | $9.87 | 57,500 | — | — |
| 2021-07-02 | $9.87 | $9.87 | 9,800 | — | — |
| 2021-07-01 | $9.88 | $9.88 | 24,700 | — | — |
| 2021-06-30 | $9.86 | $9.86 | 4,000 | — | — |
| 2021-06-29 | $9.85 | $9.85 | 719,000 | — | — |
| 2021-06-28 | $9.86 | $9.86 | 53,700 | — | — |
| 2021-06-25 | $9.88 | $9.88 | 4,200 | — | — |
| 2021-06-24 | $9.89 | $9.89 | 25,200 | — | — |
| 2021-06-23 | $9.89 | $9.89 | 121,700 | — | — |
| 2021-06-22 | $9.89 | $9.89 | 50,000 | — | — |
| 2021-06-21 | $9.90 | $9.90 | 5,700 | — | — |
| 2021-06-18 | $9.92 | $9.92 | 1,100 | — | — |
| 2021-06-17 | $9.89 | $9.89 | 7,900 | — | — |
| 2021-06-16 | $9.88 | $9.88 | 0 | — | — |
| 2021-06-15 | $9.88 | $9.88 | 5,700 | — | — |
| 2021-06-14 | $9.90 | $9.90 | 131,500 | — | — |
| 2021-06-11 | $9.89 | $9.89 | 23,600 | — | — |
| 2021-06-10 | $9.88 | $9.88 | 23,100 | — | — |
| 2021-06-09 | $9.89 | $9.89 | 53,900 | — | — |
| 2021-06-08 | $9.88 | $9.88 | 7,700 | — | — |
| 2021-06-07 | $9.88 | $9.88 | 35,500 | — | — |
| 2021-06-04 | $9.87 | $9.87 | 0 | — | — |
| 2021-06-03 | $9.87 | $9.87 | 4,900 | — | — |
| 2021-06-02 | $9.89 | $9.89 | 2,500 | — | — |
| 2021-06-01 | $9.90 | $9.90 | 12,100 | — | — |
| 2021-05-28 | $9.90 | $9.90 | 26,100 | — | — |
| 2021-05-27 | $9.85 | $9.85 | 12,700 | — | — |
| 2021-05-26 | $9.86 | $9.86 | 22,200 | — | — |
| 2021-05-25 | $9.80 | $9.80 | 20,000 | — | — |
| 2021-05-24 | $9.80 | $9.80 | 48,600 | — | — |
| 2021-05-21 | $9.82 | $9.82 | 1,200 | — | — |
| 2021-05-20 | $9.85 | $9.85 | 328,300 | — | — |
| 2021-05-19 | $9.84 | $9.84 | 16,200 | — | — |
| 2021-05-18 | $9.85 | $9.85 | 122,300 | — | — |
| 2021-05-17 | $9.87 | $9.87 | 251,800 | — | — |
| 2021-05-14 | $9.87 | $9.87 | 800 | — | — |
| 2021-05-13 | $9.87 | $9.87 | 63,900 | — | — |
| 2021-05-12 | $9.87 | $9.87 | 1,700 | — | — |
| 2021-05-11 | $9.88 | $9.88 | 18,800 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 60,300 | — | — |
| 2021-05-07 | $9.89 | $9.89 | 14,200 | — | — |
| 2021-05-06 | $9.88 | $9.88 | 132,700 | — | — |
| 2021-05-05 | $9.92 | $9.92 | 70,900 | — | — |
| 2021-05-04 | $9.87 | $9.87 | 8,000 | — | — |
| 2021-05-03 | $9.89 | $9.89 | 21,700 | — | — |
| 2021-04-30 | $9.90 | $9.90 | 4,000 | — | — |
| 2021-04-29 | $9.90 | $9.90 | 12,000 | — | — |
| 2021-04-28 | $9.93 | $9.93 | 0 | — | — |
| 2021-04-27 | $9.93 | $9.93 | 22,500 | — | — |
| 2021-04-26 | $9.90 | $9.90 | 8,100 | — | — |
| 2021-04-23 | $9.89 | $9.89 | 9,700 | — | — |
| 2021-04-22 | $9.91 | $9.91 | 163,700 | — | — |
| 2021-04-21 | $9.87 | $9.87 | 23,500 | — | — |
| 2021-04-20 | $9.95 | $9.95 | 37,600 | — | — |
| 2021-04-19 | $9.90 | $9.90 | 106,400 | — | — |
| 2021-04-16 | $9.88 | $9.88 | 237,500 | — | — |
| 2021-04-15 | $9.94 | $9.94 | 1,500 | — | — |
| 2021-04-14 | $9.89 | $9.89 | 22,300 | — | — |
| 2021-04-13 | $9.95 | $9.95 | 30,400 | — | — |
| 2021-04-12 | $9.95 | $9.95 | 3,300 | — | — |
| 2021-04-09 | $9.96 | $9.96 | 50,500 | — | — |
| 2021-04-08 | $9.90 | $9.90 | 14,900 | — | — |
| 2021-04-07 | $9.88 | $9.88 | 2,700 | — | — |
| 2021-04-06 | $9.88 | $9.88 | 25,000 | — | — |
| 2021-04-05 | $9.90 | $9.90 | 29,700 | — | — |
| 2021-04-01 | $9.88 | $9.88 | 9,100 | — | — |
| 2021-03-31 | $9.81 | $9.81 | 11,000 | — | — |
| 2021-03-30 | $9.83 | $9.83 | 1,104,600 | — | — |
| 2021-03-29 | $9.82 | $9.82 | 19,600 | — | — |
| 2021-03-26 | $9.82 | $9.82 | 140,900 | — | — |
| 2021-03-25 | $9.83 | $9.83 | 126,100 | — | — |
| 2021-03-24 | $9.83 | $9.83 | 167,400 | — | — |
| 2021-03-23 | $9.82 | $9.82 | 106,800 | — | — |
| 2021-03-22 | $9.85 | $9.85 | 32,300 | — | — |
| 2021-03-19 | $9.87 | $9.87 | 99,100 | — | — |
| 2021-03-18 | $9.85 | $9.85 | 200,900 | — | — |
| 2021-03-17 | $9.85 | $9.85 | 36,900 | — | — |
| 2021-03-16 | $9.83 | $9.83 | 177,100 | — | — |
| 2021-03-15 | $9.87 | $9.87 | 164,400 | — | — |
| 2021-03-12 | $9.88 | $9.88 | 535,100 | — | — |
| 2021-03-11 | $9.88 | $9.88 | 464,300 | — | — |
| 2021-03-10 | $9.88 | $9.88 | 1,295,800 | — | — |
| 2021-03-09 | $9.94 | $9.94 | 34,100 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 74,400 | — | — |
| 2021-03-05 | $9.95 | $9.95 | 284,400 | — | — |
| 2021-03-04 | $9.95 | $9.95 | 517,300 | — | — |
| 2021-03-03 | $10.01 | $10.01 | 106,500 | — | — |
| 2021-03-02 | $9.99 | $9.99 | 198,500 | — | — |
| 2021-03-01 | $10.10 | $10.10 | 124,300 | — | — |
| 2021-02-26 | $10.14 | $10.14 | 155,800 | — | — |
| 2021-02-25 | $10.23 | $10.23 | 223,800 | — | — |
| 2021-02-24 | $10.22 | $10.22 | 57,600 | — | — |
| 2021-02-23 | $10.26 | $10.26 | 261,300 | — | — |
| 2021-02-22 | $10.27 | $10.27 | 358,600 | — | — |
| 2021-02-19 | $10.41 | $10.41 | 56,100 | — | — |
| 2021-02-18 | $10.35 | $10.35 | 58,400 | — | — |
| 2021-02-17 | $10.32 | $10.32 | 45,000 | — | — |
| 2021-02-16 | $10.25 | $10.25 | 35,800 | — | — |
| 2021-02-12 | $10.30 | $10.30 | 138,700 | — | — |
| 2021-02-11 | $10.23 | $10.23 | 167,100 | — | — |
| 2021-02-10 | $10.23 | $10.23 | 436,300 | — | — |
| 2021-02-09 | $10.25 | $10.25 | 183,600 | — | — |
| 2021-02-08 | $10.26 | $10.26 | 678,100 | — | — |
| 2021-02-05 | $10.23 | $10.23 | 293,700 | — | — |
| 2021-02-04 | $10.37 | $10.37 | 48,300 | — | — |