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
- 2020-11-06 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 | $9.81 | $9.81 | 6,300 | — | — |
| 2021-12-30 | $9.84 | $9.84 | 700 | — | — |
| 2021-12-29 | $9.84 | $9.84 | 1,100 | — | — |
| 2021-12-28 | $9.84 | $9.84 | 800 | — | — |
| 2021-12-27 | $9.86 | $9.86 | 172,500 | — | — |
| 2021-12-23 | $9.80 | $9.80 | 23,800 | — | — |
| 2021-12-22 | $9.81 | $9.81 | 55,500 | — | — |
| 2021-12-21 | $9.82 | $9.82 | 137,400 | — | — |
| 2021-12-20 | $9.80 | $9.80 | 14,300 | — | — |
| 2021-12-17 | $9.80 | $9.80 | 29,900 | — | — |
| 2021-12-16 | $9.80 | $9.80 | 77,200 | — | — |
| 2021-12-15 | $9.80 | $9.80 | 6,100 | — | — |
| 2021-12-14 | $9.81 | $9.81 | 16,000 | — | — |
| 2021-12-13 | $9.83 | $9.83 | 79,500 | — | — |
| 2021-12-10 | $9.83 | $9.83 | 700 | — | — |
| 2021-12-09 | $9.86 | $9.86 | 49,700 | — | — |
| 2021-12-08 | $9.83 | $9.83 | 10,600 | — | — |
| 2021-12-07 | $9.82 | $9.82 | 226,000 | — | — |
| 2021-12-06 | $9.82 | $9.82 | 600 | — | — |
| 2021-12-03 | $9.82 | $9.82 | 2,200 | — | — |
| 2021-12-02 | $9.84 | $9.84 | 6,000 | — | — |
| 2021-12-01 | $9.84 | $9.84 | 33,200 | — | — |
| 2021-11-30 | $9.84 | $9.84 | 338,900 | — | — |
| 2021-11-29 | $9.83 | $9.83 | 6,100 | — | — |
| 2021-11-26 | $9.84 | $9.84 | 10,600 | — | — |
| 2021-11-24 | $9.85 | $9.85 | 52,600 | — | — |
| 2021-11-23 | $9.85 | $9.85 | 40,800 | — | — |
| 2021-11-22 | $9.84 | $9.84 | 77,300 | — | — |
| 2021-11-19 | $9.82 | $9.82 | 45,500 | — | — |
| 2021-11-18 | $9.82 | $9.82 | 34,600 | — | — |
| 2021-11-17 | $9.83 | $9.83 | 48,700 | — | — |
| 2021-11-16 | $9.83 | $9.83 | 81,300 | — | — |
| 2021-11-15 | $9.85 | $9.85 | 569,100 | — | — |
| 2021-11-12 | $9.84 | $9.84 | 94,100 | — | — |
| 2021-11-11 | $9.81 | $9.81 | 83,600 | — | — |
| 2021-11-10 | $9.82 | $9.81 | 316,300 | — | — |
| 2021-11-09 | $9.83 | $9.83 | 377,700 | — | — |
| 2021-11-08 | $9.81 | $9.81 | 19,800 | — | — |
| 2021-11-05 | $9.83 | $9.83 | 113,000 | — | — |
| 2021-11-04 | $9.84 | $9.84 | 414,700 | — | — |
| 2021-11-03 | $9.84 | $9.84 | 222,700 | — | — |
| 2021-11-02 | $9.85 | $9.85 | 28,400 | — | — |
| 2021-11-01 | $9.83 | $9.83 | 27,200 | — | — |
| 2021-10-29 | $9.80 | $9.80 | 495,200 | — | — |
| 2021-10-28 | $9.81 | $9.81 | 80,000 | — | — |
| 2021-10-27 | $9.84 | $9.84 | 42,200 | — | — |
| 2021-10-26 | $9.85 | $9.85 | 129,900 | — | — |
| 2021-10-25 | $9.90 | $9.90 | 605,000 | — | — |
| 2021-10-22 | $9.85 | $9.85 | 2,766,800 | — | — |
| 2021-10-21 | $9.80 | $9.80 | 4,200 | — | — |
| 2021-10-20 | $9.81 | $9.81 | 14,500 | — | — |
| 2021-10-19 | $9.80 | $9.80 | 51,200 | — | — |
| 2021-10-18 | $9.81 | $9.81 | 286,800 | — | — |
| 2021-10-15 | $9.82 | $9.82 | 6,000 | — | — |
| 2021-10-14 | $9.86 | $9.86 | 200 | — | — |
| 2021-10-13 | $9.82 | $9.82 | 28,100 | — | — |
| 2021-10-12 | $9.83 | $9.83 | 9,000 | — | — |
| 2021-10-11 | $9.82 | $9.82 | 1,100 | — | — |
| 2021-10-08 | $9.81 | $9.81 | 11,800 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 118,200 | — | — |
| 2021-10-06 | $9.81 | $9.81 | 97,800 | — | — |
| 2021-10-05 | $9.82 | $9.81 | 4,500 | — | — |
| 2021-10-04 | $9.82 | $9.82 | 5,600 | — | — |
| 2021-10-01 | $9.82 | $9.82 | 103,000 | — | — |
| 2021-09-30 | $9.82 | $9.82 | 252,100 | — | — |
| 2021-09-29 | $9.80 | $9.80 | 11,500 | — | — |
| 2021-09-28 | $9.81 | $9.81 | 14,200 | — | — |
| 2021-09-27 | $9.78 | $9.78 | 800 | — | — |
| 2021-09-24 | $9.79 | $9.79 | 1,400 | — | — |
| 2021-09-23 | $9.78 | $9.78 | 23,700 | — | — |
| 2021-09-22 | $9.77 | $9.77 | 4,800 | — | — |
| 2021-09-21 | $9.77 | $9.77 | 2,000 | — | — |
| 2021-09-20 | $9.77 | $9.77 | 33,600 | — | — |
| 2021-09-17 | $9.76 | $9.76 | 16,800 | — | — |
| 2021-09-16 | $9.76 | $9.76 | 22,200 | — | — |
| 2021-09-15 | $9.76 | $9.76 | 13,200 | — | — |
| 2021-09-14 | $9.76 | $9.76 | 835,500 | — | — |
| 2021-09-13 | $9.76 | $9.76 | 105,900 | — | — |
| 2021-09-10 | $9.74 | $9.74 | 129,400 | — | — |
| 2021-09-09 | $9.75 | $9.75 | 5,300 | — | — |
| 2021-09-08 | $9.75 | $9.75 | 1,100 | — | — |
| 2021-09-07 | $9.72 | $9.72 | 1,900 | — | — |
| 2021-09-03 | $9.74 | $9.74 | 16,700 | — | — |
| 2021-09-02 | $9.74 | $9.74 | 11,200 | — | — |
| 2021-09-01 | $9.74 | $9.74 | 13,900 | — | — |
| 2021-08-31 | $9.74 | $9.74 | 13,700 | — | — |
| 2021-08-30 | $9.70 | $9.70 | 158,000 | — | — |
| 2021-08-27 | $9.69 | $9.69 | 296,900 | — | — |
| 2021-08-26 | $9.72 | $9.72 | 400 | — | — |
| 2021-08-25 | $9.72 | $9.72 | 6,600 | — | — |
| 2021-08-24 | $9.72 | $9.72 | 28,400 | — | — |
| 2021-08-23 | $9.73 | $9.73 | 14,000 | — | — |
| 2021-08-20 | $9.72 | $9.72 | 258,800 | — | — |
| 2021-08-19 | $9.70 | $9.70 | 454,500 | — | — |
| 2021-08-18 | $9.69 | $9.69 | 74,500 | — | — |
| 2021-08-17 | $9.71 | $9.71 | 254,800 | — | — |
| 2021-08-16 | $9.74 | $9.74 | 45,600 | — | — |
| 2021-08-13 | $9.70 | $9.70 | 294,100 | — | — |
| 2021-08-12 | $9.73 | $9.73 | 300 | — | — |
| 2021-08-11 | $9.72 | $9.72 | 7,500 | — | — |
| 2021-08-10 | $9.71 | $9.71 | 11,000 | — | — |
| 2021-08-09 | $9.73 | $9.73 | 5,200 | — | — |
| 2021-08-06 | $9.74 | $9.74 | 2,200 | — | — |
| 2021-08-05 | $9.79 | $9.79 | 242,300 | — | — |
| 2021-08-04 | $9.71 | $9.71 | 50,000 | — | — |
| 2021-08-03 | $9.74 | $9.74 | 14,600 | — | — |
| 2021-08-02 | $9.71 | $9.71 | 24,300 | — | — |
| 2021-07-30 | $9.66 | $9.66 | 42,400 | — | — |
| 2021-07-29 | $9.68 | $9.68 | 5,200 | — | — |
| 2021-07-28 | $9.70 | $9.70 | 3,700 | — | — |
| 2021-07-27 | $9.69 | $9.69 | 10,100 | — | — |
| 2021-07-26 | $9.70 | $9.70 | 21,500 | — | — |
| 2021-07-23 | $9.75 | $9.74 | 24,300 | — | — |
| 2021-07-22 | $9.72 | $9.72 | 600 | — | — |
| 2021-07-21 | $9.73 | $9.73 | 7,400 | — | — |
| 2021-07-20 | $9.73 | $9.73 | 9,400 | — | — |
| 2021-07-19 | $9.72 | $9.72 | 8,700 | — | — |
| 2021-07-16 | $9.73 | $9.73 | 2,500 | — | — |
| 2021-07-15 | $9.72 | $9.72 | 15,400 | — | — |
| 2021-07-14 | $9.73 | $9.73 | 10,500 | — | — |
| 2021-07-13 | $9.74 | $9.73 | 600 | — | — |
| 2021-07-12 | $9.74 | $9.74 | 6,100 | — | — |
| 2021-07-09 | $9.75 | $9.74 | 4,300 | — | — |
| 2021-07-08 | $9.75 | $9.75 | 1,400 | — | — |
| 2021-07-07 | $9.75 | $9.75 | 1,400 | — | — |
| 2021-07-06 | $9.76 | $9.76 | 500 | — | — |
| 2021-07-02 | $9.75 | $9.75 | 6,300 | — | — |
| 2021-07-01 | $9.74 | $9.74 | 8,400 | — | — |
| 2021-06-30 | $9.74 | $9.74 | 1,600 | — | — |
| 2021-06-29 | $9.74 | $9.74 | 36,000 | — | — |
| 2021-06-28 | $9.73 | $9.73 | 28,300 | — | — |
| 2021-06-25 | $9.74 | $9.73 | 27,900 | — | — |
| 2021-06-24 | $9.70 | $9.70 | 10,400 | — | — |
| 2021-06-23 | $9.70 | $9.70 | 20,700 | — | — |
| 2021-06-22 | $9.74 | $9.74 | 16,600 | — | — |
| 2021-06-21 | $9.72 | $9.72 | 6,900 | — | — |
| 2021-06-18 | $9.74 | $9.74 | 100 | — | — |
| 2021-06-17 | $9.75 | $9.75 | 3,800 | — | — |
| 2021-06-16 | $9.76 | $9.76 | 800 | — | — |
| 2021-06-15 | $9.79 | $9.79 | 28,300 | — | — |
| 2021-06-14 | $9.77 | $9.77 | 10,600 | — | — |
| 2021-06-11 | $9.75 | $9.75 | 20,500 | — | — |
| 2021-06-10 | $9.75 | $9.75 | 262,600 | — | — |
| 2021-06-09 | $9.78 | $9.78 | 7,900 | — | — |
| 2021-06-08 | $9.78 | $9.78 | 20,600 | — | — |
| 2021-06-07 | $9.78 | $9.78 | 12,700 | — | — |
| 2021-06-04 | $9.77 | $9.77 | 3,000 | — | — |
| 2021-06-03 | $9.77 | $9.77 | 142,900 | — | — |
| 2021-06-02 | $9.75 | $9.75 | 354,100 | — | — |
| 2021-06-01 | $9.73 | $9.73 | 3,000 | — | — |
| 2021-05-28 | $9.72 | $9.72 | 22,900 | — | — |
| 2021-05-27 | $9.69 | $9.69 | 211,000 | — | — |
| 2021-05-26 | $9.73 | $9.73 | 21,300 | — | — |
| 2021-05-25 | $9.67 | $9.67 | 26,300 | — | — |
| 2021-05-24 | $9.67 | $9.67 | 12,200 | — | — |
| 2021-05-21 | $9.67 | $9.67 | 1,500 | — | — |
| 2021-05-20 | $9.69 | $9.69 | 4,800 | — | — |
| 2021-05-19 | $9.69 | $9.69 | 44,900 | — | — |
| 2021-05-18 | $9.72 | $9.72 | 3,100 | — | — |
| 2021-05-17 | $9.70 | $9.70 | 19,100 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 11,700 | — | — |
| 2021-05-13 | $9.72 | $9.72 | 90,000 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 118,300 | — | — |
| 2021-05-11 | $9.70 | $9.70 | 250,800 | — | — |
| 2021-05-10 | $9.72 | $9.72 | 45,600 | — | — |
| 2021-05-07 | $9.73 | $9.73 | 65,800 | — | — |
| 2021-05-06 | $9.75 | $9.75 | 83,300 | — | — |
| 2021-05-05 | $9.75 | $9.75 | 355,200 | — | — |
| 2021-05-04 | $9.75 | $9.75 | 26,000 | — | — |
| 2021-05-03 | $9.79 | $9.79 | 29,900 | — | — |
| 2021-04-30 | $9.75 | $9.75 | 4,900 | — | — |
| 2021-04-29 | $9.74 | $9.74 | 25,000 | — | — |
| 2021-04-28 | $9.75 | $9.75 | 13,200 | — | — |
| 2021-04-27 | $9.79 | $9.79 | 16,000 | — | — |
| 2021-04-26 | $9.76 | $9.76 | 5,400 | — | — |
| 2021-04-23 | $9.75 | $9.75 | 62,600 | — | — |
| 2021-04-22 | $9.81 | $9.81 | 10,100 | — | — |
| 2021-04-21 | $9.81 | $9.81 | 38,600 | — | — |
| 2021-04-20 | $9.81 | $9.81 | 46,500 | — | — |
| 2021-04-19 | $9.82 | $9.82 | 68,800 | — | — |
| 2021-04-16 | $9.82 | $9.82 | 126,600 | — | — |
| 2021-04-15 | $9.83 | $9.83 | 92,500 | — | — |
| 2021-04-14 | $9.83 | $9.83 | 166,000 | — | — |
| 2021-04-13 | $9.83 | $9.83 | 13,500 | — | — |
| 2021-04-12 | $9.81 | $9.81 | 5,700 | — | — |
| 2021-04-09 | $9.83 | $9.83 | 34,600 | — | — |
| 2021-04-08 | $9.84 | $9.84 | 68,300 | — | — |
| 2021-04-07 | $9.85 | $9.85 | 10,900 | — | — |
| 2021-04-06 | $9.85 | $9.85 | 17,200 | — | — |
| 2021-04-05 | $9.77 | $9.77 | 24,300 | — | — |
| 2021-04-01 | $9.74 | $9.74 | 4,700 | — | — |
| 2021-03-31 | $9.72 | $9.72 | 14,600 | — | — |
| 2021-03-30 | $9.72 | $9.72 | 6,400 | — | — |
| 2021-03-29 | $9.72 | $9.72 | 19,000 | — | — |
| 2021-03-26 | $9.77 | $9.77 | 105,300 | — | — |
| 2021-03-25 | $9.79 | $9.79 | 14,244 | — | — |
| 2021-03-24 | $9.74 | $9.74 | 60,726 | — | — |
| 2021-03-23 | $9.76 | $9.76 | 137,945 | — | — |
| 2021-03-22 | $9.76 | $9.76 | 18,493 | — | — |
| 2021-03-19 | $9.79 | $9.79 | 82,467 | — | — |
| 2021-03-18 | $9.88 | $9.88 | 69,222 | — | — |
| 2021-03-17 | $9.76 | $9.76 | 59,226 | — | — |
| 2021-03-16 | $9.87 | $9.87 | 128,199 | — | — |
| 2021-03-15 | $10.18 | $10.18 | 26,240 | — | — |
| 2021-03-12 | $9.88 | $9.88 | 221,661 | — | — |
| 2021-03-11 | $9.96 | $9.96 | 71,222 | — | — |
| 2021-03-10 | $9.91 | $9.91 | 27,989 | — | — |
| 2021-03-09 | $9.91 | $9.91 | 26,489 | — | — |
| 2021-03-08 | $9.92 | $9.92 | 344,362 | — | — |
| 2021-03-05 | $9.91 | $9.91 | 27,989 | — | — |
| 2021-03-04 | $9.90 | $9.90 | 307,377 | — | — |
| 2021-03-03 | $9.85 | $9.85 | 245,152 | — | — |
| 2021-03-02 | $9.98 | $9.98 | 427,079 | — | — |
| 2021-03-01 | $10.09 | $10.09 | 188,675 | — | — |
| 2021-02-26 | $10.06 | $10.06 | 214,164 | — | — |
| 2021-02-25 | $10.08 | $10.08 | 203,169 | — | — |
| 2021-02-24 | $10.08 | $10.08 | 97,461 | — | — |
| 2021-02-23 | $10.05 | $10.05 | 157,937 | — | — |
| 2021-02-22 | $10.06 | $10.06 | 458,567 | — | — |
| 2021-02-19 | $10.08 | $10.08 | 58,976 | — | — |
| 2021-02-18 | $10.10 | $10.10 | 51,979 | — | — |
| 2021-02-17 | $10.11 | $10.11 | 188,675 | — | — |
| 2021-02-16 | $10.11 | $10.11 | 104,958 | — | — |
| 2021-02-12 | $10.13 | $10.13 | 1,202,519 | — | — |
| 2021-02-11 | $10.09 | $10.09 | 112,705 | — | — |
| 2021-02-10 | $10.08 | $10.08 | 260,146 | — | — |
| 2021-02-09 | $10.08 | $10.08 | 308,377 | — | — |
| 2021-02-08 | $10.11 | $10.11 | 68,473 | — | — |
| 2021-02-05 | $10.13 | $10.13 | 30,238 | — | — |
| 2021-02-04 | $10.20 | $10.20 | 31,737 | — | — |
| 2021-02-03 | $10.13 | $10.13 | 133,697 | — | — |
| 2021-02-02 | $10.10 | $10.10 | 75,970 | — | — |
| 2021-02-01 | $10.04 | $10.04 | 22,991 | — | — |
| 2021-01-29 | $10.02 | $10.02 | 13,994 | — | — |
| 2021-01-28 | $10.04 | $10.04 | 136,695 | — | — |
| 2021-01-27 | $10.05 | $10.05 | 198,421 | — | — |
| 2021-01-26 | $10.18 | $10.18 | 200,420 | — | — |
| 2021-01-25 | $10.21 | $10.21 | 226,659 | — | — |
| 2021-01-22 | $10.30 | $10.30 | 130,198 | — | — |
| 2021-01-21 | $10.28 | $10.28 | 131,447 | — | — |
| 2021-01-20 | $10.27 | $10.27 | 154,438 | — | — |
| 2021-01-19 | $10.17 | $10.17 | 60,726 | — | — |
| 2021-01-15 | $10.15 | $10.15 | 96,212 | — | — |
| 2021-01-14 | $10.20 | $10.20 | 665,234 | — | — |
| 2021-01-13 | $10.25 | $10.25 | 106,707 | — | — |
| 2021-01-12 | $10.23 | $10.23 | 53,479 | — | — |
| 2021-01-11 | $10.29 | $10.29 | 55,228 | — | — |
| 2021-01-08 | $10.28 | $10.28 | 154,938 | — | — |
| 2021-01-07 | $10.10 | $10.10 | 250,900 | — | — |
| 2021-01-06 | $10.15 | $10.15 | 3,499 | — | — |
| 2021-01-05 | $10.20 | $10.20 | 84,466 | — | — |
| 2021-01-04 | $10.02 | $10.02 | 57,977 | — | — |