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
- 2021-03-31 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 | $9.76 | $9.76 | 5,300 | — | — |
| 2021-12-30 | $9.72 | $9.72 | 1,600 | — | — |
| 2021-12-29 | $9.75 | $9.75 | 0 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 84,700 | — | — |
| 2021-12-27 | $9.74 | $9.74 | 113,100 | — | — |
| 2021-12-23 | $9.71 | $9.71 | 300 | — | — |
| 2021-12-22 | $9.71 | $9.71 | 12,500 | — | — |
| 2021-12-21 | $9.77 | $9.77 | 19,000 | — | — |
| 2021-12-20 | $9.78 | $9.78 | 0 | — | — |
| 2021-12-17 | $9.78 | $9.78 | 39,100 | — | — |
| 2021-12-16 | $9.77 | $9.77 | 2,900 | — | — |
| 2021-12-15 | $9.75 | $9.75 | 2,400 | — | — |
| 2021-12-14 | $9.73 | $9.73 | 761,700 | — | — |
| 2021-12-13 | $9.73 | $9.73 | 300 | — | — |
| 2021-12-10 | $9.74 | $9.74 | 11,800 | — | — |
| 2021-12-09 | $9.77 | $9.77 | 23,700 | — | — |
| 2021-12-08 | $9.73 | $9.73 | 12,000 | — | — |
| 2021-12-07 | $9.73 | $9.73 | 26,600 | — | — |
| 2021-12-06 | $9.73 | $9.73 | 307,300 | — | — |
| 2021-12-03 | $9.74 | $9.74 | 51,000 | — | — |
| 2021-12-02 | $9.77 | $9.77 | 0 | — | — |
| 2021-12-01 | $9.77 | $9.77 | 5,700 | — | — |
| 2021-11-30 | $9.74 | $9.74 | 46,800 | — | — |
| 2021-11-29 | $9.76 | $9.76 | 800 | — | — |
| 2021-11-26 | $9.74 | $9.74 | 39,400 | — | — |
| 2021-11-24 | $9.74 | $9.74 | 7,800 | — | — |
| 2021-11-23 | $9.74 | $9.74 | 19,700 | — | — |
| 2021-11-22 | $9.74 | $9.74 | 69,700 | — | — |
| 2021-11-19 | $9.75 | $9.75 | 19,700 | — | — |
| 2021-11-18 | $9.75 | $9.75 | 111,900 | — | — |
| 2021-11-17 | $9.75 | $9.75 | 387,000 | — | — |
| 2021-11-16 | $9.75 | $9.75 | 17,300 | — | — |
| 2021-11-15 | $9.75 | $9.75 | 11,800 | — | — |
| 2021-11-12 | $9.74 | $9.74 | 18,400 | — | — |
| 2021-11-11 | $9.77 | $9.77 | 75,900 | — | — |
| 2021-11-10 | $9.77 | $9.77 | 800 | — | — |
| 2021-11-09 | $9.77 | $9.77 | 7,500 | — | — |
| 2021-11-08 | $9.73 | $9.73 | 1,000 | — | — |
| 2021-11-05 | $9.74 | $9.74 | 15,200 | — | — |
| 2021-11-04 | $9.74 | $9.74 | 15,700 | — | — |
| 2021-11-03 | $9.75 | $9.75 | 400 | — | — |
| 2021-11-02 | $9.77 | $9.77 | 24,800 | — | — |
| 2021-11-01 | $9.75 | $9.75 | 2,900 | — | — |
| 2021-10-29 | $9.74 | $9.74 | 77,000 | — | — |
| 2021-10-28 | $9.74 | $9.74 | 800 | — | — |
| 2021-10-27 | $9.76 | $9.76 | 600 | — | — |
| 2021-10-26 | $9.74 | $9.74 | 36,400 | — | — |
| 2021-10-25 | $9.77 | $9.77 | 13,300 | — | — |
| 2021-10-22 | $9.75 | $9.75 | 17,400 | — | — |
| 2021-10-21 | $9.75 | $9.75 | 30,600 | — | — |
| 2021-10-20 | $9.74 | $9.74 | 1,100 | — | — |
| 2021-10-19 | $9.73 | $9.73 | 28,900 | — | — |
| 2021-10-18 | $9.75 | $9.75 | 5,600 | — | — |
| 2021-10-15 | $9.75 | $9.75 | 4,200 | — | — |
| 2021-10-14 | $9.74 | $9.74 | 10,100 | — | — |
| 2021-10-13 | $9.75 | $9.75 | 26,100 | — | — |
| 2021-10-12 | $9.75 | $9.75 | 0 | — | — |
| 2021-10-11 | $9.75 | $9.75 | 34,200 | — | — |
| 2021-10-08 | $9.70 | $9.70 | 1,400 | — | — |
| 2021-10-07 | $9.72 | $9.72 | 0 | — | — |
| 2021-10-06 | $9.72 | $9.72 | 18,700 | — | — |
| 2021-10-05 | $9.70 | $9.70 | 600 | — | — |
| 2021-10-04 | $9.74 | $9.74 | 9,400 | — | — |
| 2021-10-01 | $9.76 | $9.76 | 10,600 | — | — |
| 2021-09-30 | $9.75 | $9.75 | 129,600 | — | — |
| 2021-09-29 | $9.76 | $9.76 | 125,700 | — | — |
| 2021-09-28 | $9.73 | $9.73 | 5,600 | — | — |
| 2021-09-27 | $9.74 | $9.74 | 52,200 | — | — |
| 2021-09-24 | $9.72 | $9.72 | 2,800 | — | — |
| 2021-09-23 | $9.69 | $9.69 | 300 | — | — |
| 2021-09-22 | $9.74 | $9.74 | 57,200 | — | — |
| 2021-09-21 | $9.71 | $9.71 | 16,100 | — | — |
| 2021-09-20 | $9.72 | $9.72 | 3,300 | — | — |
| 2021-09-17 | $9.73 | $9.73 | 19,000 | — | — |
| 2021-09-16 | $9.68 | $9.68 | 1,600 | — | — |
| 2021-09-15 | $9.69 | $9.69 | 20,800 | — | — |
| 2021-09-14 | $9.71 | $9.71 | 10,900 | — | — |
| 2021-09-13 | $9.70 | $9.70 | 8,100 | — | — |
| 2021-09-10 | $9.69 | $9.69 | 5,800 | — | — |
| 2021-09-09 | $9.68 | $9.68 | 13,500 | — | — |
| 2021-09-08 | $9.67 | $9.67 | 900 | — | — |
| 2021-09-07 | $9.68 | $9.68 | 0 | — | — |
| 2021-09-03 | $9.68 | $9.68 | 0 | — | — |
| 2021-09-02 | $9.68 | $9.68 | 36,700 | — | — |
| 2021-09-01 | $9.65 | $9.65 | 50,200 | — | — |
| 2021-08-31 | $9.65 | $9.65 | 14,200 | — | — |
| 2021-08-30 | $9.65 | $9.65 | 20,800 | — | — |
| 2021-08-27 | $9.65 | $9.65 | 6,000 | — | — |
| 2021-08-26 | $9.62 | $9.62 | 4,200 | — | — |
| 2021-08-25 | $9.65 | $9.65 | 12,000 | — | — |
| 2021-08-24 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-23 | $9.67 | $9.67 | 1,200 | — | — |
| 2021-08-20 | $9.65 | $9.65 | 700 | — | — |
| 2021-08-19 | $9.63 | $9.63 | 24,500 | — | — |
| 2021-08-18 | $9.64 | $9.64 | 12,700 | — | — |
| 2021-08-17 | $9.67 | $9.67 | 1,100 | — | — |
| 2021-08-16 | $9.67 | $9.67 | 1,000 | — | — |
| 2021-08-13 | $9.65 | $9.65 | 600 | — | — |
| 2021-08-12 | $9.67 | $9.67 | 2,600 | — | — |
| 2021-08-11 | $9.65 | $9.65 | 5,900 | — | — |
| 2021-08-10 | $9.66 | $9.66 | 700 | — | — |
| 2021-08-09 | $9.66 | $9.66 | 2,500 | — | — |
| 2021-08-06 | $9.66 | $9.66 | 4,300 | — | — |
| 2021-08-05 | $9.68 | $9.68 | 5,100 | — | — |
| 2021-08-04 | $9.67 | $9.67 | 153,400 | — | — |
| 2021-08-03 | $9.72 | $9.72 | 15,400 | — | — |
| 2021-08-02 | $9.66 | $9.66 | 11,000 | — | — |
| 2021-07-30 | $9.72 | $9.72 | 30,900 | — | — |
| 2021-07-29 | $9.63 | $9.63 | 7,700 | — | — |
| 2021-07-28 | $9.70 | $9.70 | 400 | — | — |
| 2021-07-27 | $9.68 | $9.68 | 32,800 | — | — |
| 2021-07-26 | $9.65 | $9.65 | 5,700 | — | — |
| 2021-07-23 | $9.68 | $9.68 | 5,400 | — | — |
| 2021-07-22 | $9.69 | $9.69 | 1,500 | — | — |
| 2021-07-21 | $9.68 | $9.68 | 24,600 | — | — |
| 2021-07-20 | $9.68 | $9.68 | 4,700 | — | — |
| 2021-07-19 | $9.65 | $9.65 | 5,300 | — | — |
| 2021-07-16 | $9.66 | $9.66 | 500 | — | — |
| 2021-07-15 | $9.69 | $9.69 | 5,900 | — | — |
| 2021-07-14 | $9.70 | $9.70 | 1,100 | — | — |
| 2021-07-13 | $9.70 | $9.70 | 13,800 | — | — |
| 2021-07-12 | $9.71 | $9.71 | 25,500 | — | — |
| 2021-07-09 | $9.67 | $9.67 | 92,600 | — | — |
| 2021-07-08 | $9.71 | $9.71 | 87,500 | — | — |
| 2021-07-07 | $9.69 | $9.69 | 6,000 | — | — |
| 2021-07-06 | $9.65 | $9.65 | 3,400 | — | — |
| 2021-07-02 | $9.69 | $9.69 | 21,000 | — | — |
| 2021-07-01 | $9.67 | $9.67 | 30,700 | — | — |
| 2021-06-30 | $9.69 | $9.69 | 49,200 | — | — |
| 2021-06-29 | $9.71 | $9.71 | 14,400 | — | — |
| 2021-06-28 | $9.68 | $9.68 | 216,900 | — | — |
| 2021-06-25 | $9.73 | $9.73 | 8,200 | — | — |
| 2021-06-24 | $9.72 | $9.72 | 15,200 | — | — |
| 2021-06-23 | $9.70 | $9.70 | 5,600 | — | — |
| 2021-06-22 | $9.75 | $9.75 | 14,400 | — | — |
| 2021-06-21 | $9.72 | $9.72 | 6,100 | — | — |
| 2021-06-18 | $9.73 | $9.73 | 273,800 | — | — |
| 2021-06-17 | $9.71 | $9.71 | 10,200 | — | — |
| 2021-06-16 | $9.72 | $9.72 | 6,200 | — | — |
| 2021-06-15 | $9.71 | $9.71 | 11,500 | — | — |
| 2021-06-14 | $9.68 | $9.68 | 17,700 | — | — |
| 2021-06-11 | $9.71 | $9.71 | 261,900 | — | — |
| 2021-06-10 | $9.69 | $9.69 | 17,500 | — | — |
| 2021-06-09 | $9.71 | $9.71 | 169,000 | — | — |
| 2021-06-08 | $9.70 | $9.70 | 6,300 | — | — |
| 2021-06-07 | $9.70 | $9.70 | 34,300 | — | — |
| 2021-06-04 | $9.67 | $9.67 | 34,000 | — | — |
| 2021-06-03 | $9.67 | $9.67 | 21,800 | — | — |
| 2021-06-02 | $9.68 | $9.68 | 10,800 | — | — |
| 2021-06-01 | $9.66 | $9.66 | 4,000 | — | — |
| 2021-05-28 | $9.69 | $9.69 | 14,800 | — | — |
| 2021-05-27 | $9.68 | $9.68 | 171,100 | — | — |
| 2021-05-26 | $9.68 | $9.68 | 60,900 | — | — |
| 2021-05-25 | $9.65 | $9.65 | 219,900 | — | — |
| 2021-05-24 | $9.69 | $9.69 | 35,000 | — | — |
| 2021-05-21 | $9.68 | $9.68 | 78,100 | — | — |
| 2021-05-20 | $9.68 | $9.68 | 65,700 | — | — |
| 2021-05-19 | $9.68 | $9.68 | 129,500 | — | — |
| 2021-05-18 | $9.85 | $9.85 | 61,000 | — | — |
| 2021-05-17 | $9.65 | $9.65 | 10,600 | — | — |
| 2021-05-14 | $9.70 | $9.70 | 5,400 | — | — |
| 2021-05-13 | $9.70 | $9.70 | 13,100 | — | — |
| 2021-05-12 | $9.68 | $9.68 | 9,500 | — | — |
| 2021-05-11 | $9.70 | $9.70 | 14,000 | — | — |
| 2021-05-10 | $9.73 | $9.73 | 1,200 | — | — |
| 2021-05-07 | $9.70 | $9.70 | 153,900 | — | — |
| 2021-05-06 | $9.72 | $9.72 | 7,100 | — | — |
| 2021-05-05 | $9.70 | $9.70 | 118,700 | — | — |
| 2021-05-04 | $9.71 | $9.71 | 33,900 | — | — |
| 2021-05-03 | $9.72 | $9.72 | 17,700 | — | — |
| 2021-04-30 | $9.72 | $9.72 | 33,400 | — | — |
| 2021-04-29 | $9.71 | $9.71 | 260,600 | — | — |
| 2021-04-28 | $9.77 | $9.77 | 75,900 | — | — |
| 2021-04-27 | $9.70 | $9.70 | 251,800 | — | — |
| 2021-04-26 | $9.71 | $9.71 | 21,100 | — | — |
| 2021-04-23 | $9.70 | $9.70 | 10,200 | — | — |
| 2021-04-22 | $9.73 | $9.73 | 84,800 | — | — |
| 2021-04-21 | $9.73 | $9.73 | 30,200 | — | — |
| 2021-04-20 | $9.72 | $9.72 | 13,500 | — | — |
| 2021-04-19 | $9.83 | $9.83 | 282,200 | — | — |
| 2021-04-16 | $9.85 | $9.85 | 54,500 | — | — |
| 2021-04-15 | $9.81 | $9.81 | 47,600 | — | — |
| 2021-04-14 | $9.83 | $9.83 | 74,300 | — | — |
| 2021-04-13 | $9.78 | $9.78 | 96,000 | — | — |
| 2021-04-12 | $9.78 | $9.78 | 207,500 | — | — |
| 2021-04-09 | $9.72 | $9.72 | 140,100 | — | — |
| 2021-04-08 | $9.75 | $9.75 | 79,800 | — | — |
| 2021-04-07 | $9.67 | $9.67 | 137,300 | — | — |
| 2021-04-06 | $9.67 | $9.67 | 26,000 | — | — |
| 2021-04-05 | $9.70 | $9.70 | 31,900 | — | — |
| 2021-04-01 | $9.70 | $9.70 | 600 | — | — |
| 2021-03-31 | $9.80 | $9.80 | 500 | — | — |