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
- 2021-03-08 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 | $9.82 | $9.82 | 69,000 | — | — |
| 2021-12-30 | $9.85 | $9.85 | 53,100 | — | — |
| 2021-12-29 | $9.87 | $9.87 | 800 | — | — |
| 2021-12-28 | $9.89 | $9.89 | 2,700 | — | — |
| 2021-12-27 | $9.89 | $9.89 | 1,100 | — | — |
| 2021-12-23 | $9.86 | $9.86 | 52,100 | — | — |
| 2021-12-22 | $9.86 | $9.86 | 53,400 | — | — |
| 2021-12-21 | $9.86 | $9.86 | 7,900 | — | — |
| 2021-12-20 | $9.86 | $9.86 | 1,200 | — | — |
| 2021-12-17 | $9.89 | $9.89 | 1,100 | — | — |
| 2021-12-16 | $9.88 | $9.88 | 52,900 | — | — |
| 2021-12-15 | $9.86 | $9.86 | 50,700 | — | — |
| 2021-12-14 | $9.86 | $9.86 | 14,000 | — | — |
| 2021-12-13 | $9.89 | $9.89 | 506,400 | — | — |
| 2021-12-10 | $9.87 | $9.87 | 243,800 | — | — |
| 2021-12-09 | $9.87 | $9.87 | 103,200 | — | — |
| 2021-12-08 | $9.88 | $9.88 | 0 | — | — |
| 2021-12-07 | $9.88 | $9.88 | 130,300 | — | — |
| 2021-12-06 | $9.91 | $9.91 | 20,300 | — | — |
| 2021-12-03 | $9.92 | $9.92 | 57,400 | — | — |
| 2021-12-02 | $9.91 | $9.91 | 87,700 | — | — |
| 2021-12-01 | $9.91 | $9.91 | 10,500 | — | — |
| 2021-11-30 | $9.93 | $9.93 | 72,800 | — | — |
| 2021-11-29 | $9.91 | $9.91 | 22,300 | — | — |
| 2021-11-26 | $9.92 | $9.92 | 132,400 | — | — |
| 2021-11-24 | $9.92 | $9.92 | 400 | — | — |
| 2021-11-23 | $9.92 | $9.92 | 417,100 | — | — |
| 2021-11-22 | $9.91 | $9.91 | 4,600 | — | — |
| 2021-11-19 | $9.91 | $9.91 | 40,500 | — | — |
| 2021-11-18 | $9.91 | $9.91 | 65,900 | — | — |
| 2021-11-17 | $9.93 | $9.93 | 4,500 | — | — |
| 2021-11-16 | $9.93 | $9.93 | 12,300 | — | — |
| 2021-11-15 | $9.92 | $9.92 | 29,500 | — | — |
| 2021-11-12 | $9.93 | $9.93 | 27,400 | — | — |
| 2021-11-11 | $9.92 | $9.92 | 402,100 | — | — |
| 2021-11-10 | $9.92 | $9.92 | 520,200 | — | — |
| 2021-11-09 | $9.91 | $9.91 | 27,600 | — | — |
| 2021-11-08 | $9.92 | $9.92 | 679,500 | — | — |
| 2021-11-05 | $9.93 | $9.93 | 25,100 | — | — |
| 2021-11-04 | $9.93 | $9.93 | 205,500 | — | — |
| 2021-11-03 | $9.93 | $9.93 | 45,800 | — | — |
| 2021-11-02 | $9.92 | $9.92 | 25,700 | — | — |
| 2021-11-01 | $9.94 | $9.94 | 6,400 | — | — |
| 2021-10-29 | $9.93 | $9.93 | 9,800 | — | — |
| 2021-10-28 | $9.92 | $9.92 | 4,200 | — | — |
| 2021-10-27 | $9.93 | $9.93 | 1,500 | — | — |
| 2021-10-26 | $9.93 | $9.93 | 104,800 | — | — |
| 2021-10-25 | $9.91 | $9.91 | 18,500 | — | — |
| 2021-10-22 | $9.92 | $9.92 | 268,900 | — | — |
| 2021-10-21 | $9.91 | $9.91 | 72,000 | — | — |
| 2021-10-20 | $9.90 | $9.90 | 44,000 | — | — |
| 2021-10-19 | $9.91 | $9.91 | 80,500 | — | — |
| 2021-10-18 | $9.90 | $9.90 | 55,000 | — | — |
| 2021-10-15 | $9.89 | $9.89 | 114,700 | — | — |
| 2021-10-14 | $9.88 | $9.88 | 900 | — | — |
| 2021-10-13 | $9.87 | $9.87 | 44,300 | — | — |
| 2021-10-12 | $9.89 | $9.89 | 12,500 | — | — |
| 2021-10-11 | $9.91 | $9.91 | 14,300 | — | — |
| 2021-10-08 | $9.90 | $9.90 | 200 | — | — |
| 2021-10-07 | $9.88 | $9.88 | 192,800 | — | — |
| 2021-10-06 | $9.87 | $9.87 | 28,900 | — | — |
| 2021-10-05 | $9.86 | $9.86 | 304,400 | — | — |
| 2021-10-04 | $9.88 | $9.88 | 100,200 | — | — |
| 2021-10-01 | $9.89 | $9.89 | 35,500 | — | — |
| 2021-09-30 | $9.86 | $9.86 | 38,200 | — | — |
| 2021-09-29 | $9.84 | $9.84 | 1,605,300 | — | — |
| 2021-09-28 | $9.89 | $9.89 | 23,800 | — | — |
| 2021-09-27 | $9.87 | $9.87 | 13,100 | — | — |
| 2021-09-24 | $9.87 | $9.87 | 11,200 | — | — |
| 2021-09-23 | $9.85 | $9.85 | 16,300 | — | — |
| 2021-09-22 | $9.89 | $9.89 | 700,800 | — | — |
| 2021-09-21 | $9.83 | $9.83 | 214,900 | — | — |
| 2021-09-20 | $9.87 | $9.87 | 5,100 | — | — |
| 2021-09-17 | $9.88 | $9.88 | 8,500 | — | — |
| 2021-09-16 | $9.85 | $9.85 | 2,400 | — | — |
| 2021-09-15 | $9.85 | $9.85 | 22,100 | — | — |
| 2021-09-14 | $9.81 | $9.81 | 11,300 | — | — |
| 2021-09-13 | $9.81 | $9.81 | 200 | — | — |
| 2021-09-10 | $9.86 | $9.86 | 1,700 | — | — |
| 2021-09-09 | $9.86 | $9.86 | 4,400 | — | — |
| 2021-09-08 | $9.86 | $9.86 | 105,300 | — | — |
| 2021-09-07 | $9.80 | $9.80 | 600 | — | — |
| 2021-09-03 | $9.87 | $9.87 | 16,500 | — | — |
| 2021-09-02 | $9.80 | $9.80 | 5,200 | — | — |
| 2021-09-01 | $9.81 | $9.81 | 5,800 | — | — |
| 2021-08-31 | $9.85 | $9.85 | 6,300 | — | — |
| 2021-08-30 | $9.84 | $9.84 | 0 | — | — |
| 2021-08-27 | $9.84 | $9.84 | 11,900 | — | — |
| 2021-08-26 | $9.80 | $9.80 | 600 | — | — |
| 2021-08-25 | $9.82 | $9.82 | 0 | — | — |
| 2021-08-24 | $9.82 | $9.82 | 5,200 | — | — |
| 2021-08-23 | $9.84 | $9.84 | 32,000 | — | — |
| 2021-08-20 | $9.81 | $9.81 | 26,500 | — | — |
| 2021-08-19 | $9.83 | $9.83 | 0 | — | — |
| 2021-08-18 | $9.83 | $9.83 | 9,800 | — | — |
| 2021-08-17 | $9.79 | $9.79 | 13,000 | — | — |
| 2021-08-16 | $9.84 | $9.84 | 30,100 | — | — |
| 2021-08-13 | $9.82 | $9.82 | 31,700 | — | — |
| 2021-08-12 | $9.82 | $9.82 | 2,600 | — | — |
| 2021-08-11 | $9.84 | $9.84 | 3,700 | — | — |
| 2021-08-10 | $9.84 | $9.84 | 19,200 | — | — |
| 2021-08-09 | $9.84 | $9.84 | 18,100 | — | — |
| 2021-08-06 | $9.81 | $9.81 | 12,200 | — | — |
| 2021-08-05 | $9.83 | $9.83 | 9,300 | — | — |
| 2021-08-04 | $9.81 | $9.81 | 1,200 | — | — |
| 2021-08-03 | $9.81 | $9.81 | 25,300 | — | — |
| 2021-08-02 | $9.89 | $9.89 | 8,200 | — | — |
| 2021-07-30 | $9.83 | $9.83 | 18,700 | — | — |
| 2021-07-29 | $9.82 | $9.82 | 16,000 | — | — |
| 2021-07-28 | $9.82 | $9.82 | 126,800 | — | — |
| 2021-07-27 | $9.80 | $9.80 | 66,300 | — | — |
| 2021-07-26 | $9.81 | $9.81 | 36,800 | — | — |
| 2021-07-23 | $9.81 | $9.81 | 77,500 | — | — |
| 2021-07-22 | $9.78 | $9.78 | 53,300 | — | — |
| 2021-07-21 | $9.79 | $9.79 | 281,800 | — | — |
| 2021-07-20 | $9.78 | $9.78 | 36,800 | — | — |
| 2021-07-19 | $9.80 | $9.80 | 28,100 | — | — |
| 2021-07-16 | $9.79 | $9.79 | 27,700 | — | — |
| 2021-07-15 | $9.80 | $9.80 | 51,500 | — | — |
| 2021-07-14 | $9.77 | $9.77 | 41,900 | — | — |
| 2021-07-13 | $9.79 | $9.79 | 44,900 | — | — |
| 2021-07-12 | $9.77 | $9.77 | 187,600 | — | — |
| 2021-07-09 | $9.79 | $9.79 | 247,700 | — | — |
| 2021-07-08 | $9.79 | $9.79 | 2,514,600 | — | — |
| 2021-07-07 | $9.64 | $9.64 | 17,900 | — | — |
| 2021-07-06 | $9.65 | $9.65 | 33,000 | — | — |
| 2021-07-02 | $9.63 | $9.63 | 408,800 | — | — |
| 2021-07-01 | $9.64 | $9.64 | 69,300 | — | — |
| 2021-06-30 | $9.65 | $9.65 | 90,800 | — | — |
| 2021-06-29 | $9.64 | $9.64 | 230,300 | — | — |
| 2021-06-28 | $9.68 | $9.68 | 55,900 | — | — |
| 2021-06-25 | $9.67 | $9.67 | 30,400 | — | — |
| 2021-06-24 | $9.67 | $9.67 | 67,500 | — | — |
| 2021-06-23 | $9.67 | $9.67 | 140,900 | — | — |
| 2021-06-22 | $9.67 | $9.67 | 26,900 | — | — |
| 2021-06-21 | $9.67 | $9.67 | 18,700 | — | — |
| 2021-06-18 | $9.65 | $9.65 | 11,000 | — | — |
| 2021-06-17 | $9.66 | $9.66 | 12,000 | — | — |
| 2021-06-16 | $9.66 | $9.66 | 16,500 | — | — |
| 2021-06-15 | $9.65 | $9.65 | 76,700 | — | — |
| 2021-06-14 | $9.65 | $9.65 | 30,100 | — | — |
| 2021-06-11 | $9.66 | $9.66 | 8,300 | — | — |
| 2021-06-10 | $9.64 | $9.64 | 24,200 | — | — |
| 2021-06-09 | $9.65 | $9.65 | 12,600 | — | — |
| 2021-06-08 | $9.66 | $9.66 | 24,000 | — | — |
| 2021-06-07 | $9.65 | $9.65 | 76,900 | — | — |
| 2021-06-04 | $9.63 | $9.63 | 388,300 | — | — |
| 2021-06-03 | $9.64 | $9.64 | 1,100 | — | — |
| 2021-06-02 | $9.63 | $9.63 | 12,200 | — | — |
| 2021-06-01 | $9.68 | $9.68 | 16,100 | — | — |
| 2021-05-28 | $9.64 | $9.64 | 10,400 | — | — |
| 2021-05-27 | $9.68 | $9.68 | 12,400 | — | — |
| 2021-05-26 | $9.66 | $9.66 | 9,400 | — | — |
| 2021-05-25 | $9.65 | $9.65 | 33,500 | — | — |
| 2021-05-24 | $9.68 | $9.68 | 0 | — | — |
| 2021-05-21 | $9.68 | $9.68 | 9,500 | — | — |
| 2021-05-20 | $9.70 | $9.70 | 12,500 | — | — |
| 2021-05-19 | $9.69 | $9.69 | 10,900 | — | — |
| 2021-05-18 | $9.68 | $9.68 | 1,300 | — | — |
| 2021-05-17 | $9.67 | $9.67 | 18,000 | — | — |
| 2021-05-14 | $9.67 | $9.67 | 12,400 | — | — |
| 2021-05-13 | $9.68 | $9.68 | 2,300 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 6,400 | — | — |
| 2021-05-11 | $9.70 | $9.70 | 9,900 | — | — |
| 2021-05-10 | $9.67 | $9.67 | 2,100 | — | — |
| 2021-05-07 | $9.71 | $9.71 | 8,100 | — | — |
| 2021-05-06 | $9.68 | $9.68 | 2,200 | — | — |
| 2021-05-05 | $9.71 | $9.71 | 1,700 | — | — |
| 2021-05-04 | $9.70 | $9.70 | 17,000 | — | — |
| 2021-05-03 | $9.73 | $9.73 | 1,700 | — | — |
| 2021-04-30 | $9.73 | $9.73 | 10,900 | — | — |
| 2021-04-29 | $9.75 | $9.75 | 1,800 | — | — |
| 2021-04-28 | $9.73 | $9.73 | 2,300 | — | — |
| 2021-04-27 | $9.75 | $9.75 | 20,900 | — | — |
| 2021-04-26 | $9.70 | $9.70 | 3,000 | — | — |
| 2021-04-23 | $9.72 | $9.72 | 800 | — | — |
| 2021-04-22 | $9.75 | $9.75 | 400 | — | — |
| 2021-04-21 | $9.79 | $9.79 | 26,100 | — | — |
| 2021-04-20 | $9.75 | $9.75 | 1,800 | — | — |
| 2021-04-19 | $9.80 | $9.80 | 9,800 | — | — |
| 2021-04-16 | $9.90 | $9.90 | 7,200 | — | — |
| 2021-04-15 | $9.95 | $9.95 | 800 | — | — |
| 2021-04-14 | $9.95 | $9.95 | 89,700 | — | — |
| 2021-04-13 | $9.74 | $9.74 | 1,500 | — | — |
| 2021-04-12 | $9.83 | $9.83 | 4,300 | — | — |
| 2021-04-09 | $9.79 | $9.79 | 57,400 | — | — |
| 2021-04-08 | $9.79 | $9.79 | 1,700 | — | — |
| 2021-04-07 | $9.80 | $9.80 | 31,700 | — | — |
| 2021-04-06 | $9.78 | $9.78 | 25,500 | — | — |
| 2021-04-05 | $9.75 | $9.75 | 36,300 | — | — |
| 2021-04-01 | $9.70 | $9.70 | 19,600 | — | — |
| 2021-03-31 | $9.66 | $9.66 | 36,700 | — | — |
| 2021-03-30 | $9.70 | $9.70 | 14,800 | — | — |
| 2021-03-29 | $9.66 | $9.66 | 1,200 | — | — |
| 2021-03-26 | $9.70 | $9.70 | 254,300 | — | — |
| 2021-03-25 | $9.64 | $9.64 | 7,000 | — | — |
| 2021-03-24 | $9.65 | $9.65 | 453,200 | — | — |
| 2021-03-23 | $9.67 | $9.67 | 30,700 | — | — |
| 2021-03-22 | $9.71 | $9.71 | 1,200 | — | — |
| 2021-03-19 | $9.67 | $9.67 | 8,700 | — | — |
| 2021-03-18 | $9.70 | $9.70 | 79,000 | — | — |
| 2021-03-17 | $9.80 | $9.80 | 14,500 | — | — |
| 2021-03-16 | $9.72 | $9.72 | 18,800 | — | — |
| 2021-03-15 | $9.70 | $9.70 | 89,200 | — | — |
| 2021-03-12 | $9.79 | $9.79 | 1,400 | — | — |
| 2021-03-11 | $9.90 | $9.90 | 18,000 | — | — |
| 2021-03-10 | $9.78 | $9.78 | 108,400 | — | — |
| 2021-03-09 | $9.74 | $9.74 | 12,500 | — | — |
| 2021-03-08 | $10.10 | $10.10 | 300 | — | — |