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
- 2021-03-15 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 | $9.71 | $9.71 | 1,000 | — | — |
| 2021-12-30 | $9.72 | $9.72 | 2,700 | — | — |
| 2021-12-29 | $9.71 | $9.71 | 2,700 | — | — |
| 2021-12-28 | $9.72 | $9.72 | 54,800 | — | — |
| 2021-12-27 | $9.73 | $9.73 | 1,400 | — | — |
| 2021-12-23 | $9.73 | $9.73 | 5,700 | — | — |
| 2021-12-22 | $9.74 | $9.74 | 16,800 | — | — |
| 2021-12-21 | $9.75 | $9.75 | 184,900 | — | — |
| 2021-12-20 | $9.74 | $9.74 | 1,600 | — | — |
| 2021-12-17 | $9.77 | $9.77 | 2,200 | — | — |
| 2021-12-16 | $9.76 | $9.76 | 1,700 | — | — |
| 2021-12-15 | $9.77 | $9.77 | 203,000 | — | — |
| 2021-12-14 | $9.77 | $9.77 | 147,100 | — | — |
| 2021-12-13 | $9.74 | $9.74 | 300 | — | — |
| 2021-12-10 | $9.74 | $9.74 | 500 | — | — |
| 2021-12-09 | $9.75 | $9.75 | 12,500 | — | — |
| 2021-12-08 | $9.77 | $9.77 | 6,200 | — | — |
| 2021-12-07 | $9.77 | $9.77 | 700 | — | — |
| 2021-12-06 | $9.76 | $9.76 | 5,100 | — | — |
| 2021-12-03 | $9.74 | $9.74 | 49,600 | — | — |
| 2021-12-02 | $9.74 | $9.74 | 59,900 | — | — |
| 2021-12-01 | $9.75 | $9.75 | 78,600 | — | — |
| 2021-11-30 | $9.75 | $9.75 | 64,400 | — | — |
| 2021-11-29 | $9.75 | $9.75 | 30,200 | — | — |
| 2021-11-26 | $9.76 | $9.76 | 3,100 | — | — |
| 2021-11-24 | $9.75 | $9.75 | 36,400 | — | — |
| 2021-11-23 | $9.80 | $9.80 | 11,600 | — | — |
| 2021-11-22 | $9.77 | $9.77 | 313,100 | — | — |
| 2021-11-19 | $9.76 | $9.76 | 253,300 | — | — |
| 2021-11-18 | $9.76 | $9.76 | 1,500 | — | — |
| 2021-11-17 | $9.77 | $9.77 | 49,900 | — | — |
| 2021-11-16 | $9.78 | $9.78 | 46,400 | — | — |
| 2021-11-15 | $9.77 | $9.77 | 2,000 | — | — |
| 2021-11-12 | $9.77 | $9.77 | 22,400 | — | — |
| 2021-11-11 | $9.75 | $9.75 | 300 | — | — |
| 2021-11-10 | $9.75 | $9.75 | 5,700 | — | — |
| 2021-11-09 | $9.75 | $9.75 | 15,800 | — | — |
| 2021-11-08 | $9.79 | $9.79 | 6,600 | — | — |
| 2021-11-05 | $9.77 | $9.77 | 30,600 | — | — |
| 2021-11-04 | $9.77 | $9.77 | 28,400 | — | — |
| 2021-11-03 | $9.78 | $9.78 | 6,500 | — | — |
| 2021-11-02 | $9.78 | $9.78 | 88,900 | — | — |
| 2021-11-01 | $9.77 | $9.77 | 1,300 | — | — |
| 2021-10-29 | $9.77 | $9.77 | 3,400 | — | — |
| 2021-10-28 | $9.77 | $9.77 | 2,100 | — | — |
| 2021-10-27 | $9.76 | $9.76 | 21,600 | — | — |
| 2021-10-26 | $9.76 | $9.76 | 21,800 | — | — |
| 2021-10-25 | $9.74 | $9.74 | 900 | — | — |
| 2021-10-22 | $9.77 | $9.77 | 36,700 | — | — |
| 2021-10-21 | $9.74 | $9.74 | 31,200 | — | — |
| 2021-10-20 | $9.73 | $9.73 | 4,200 | — | — |
| 2021-10-19 | $9.75 | $9.75 | 100,500 | — | — |
| 2021-10-18 | $9.73 | $9.73 | 2,100 | — | — |
| 2021-10-15 | $9.73 | $9.73 | 3,500 | — | — |
| 2021-10-14 | $9.74 | $9.74 | 1,900 | — | — |
| 2021-10-13 | $9.73 | $9.73 | 38,200 | — | — |
| 2021-10-12 | $9.75 | $9.75 | 22,300 | — | — |
| 2021-10-11 | $9.77 | $9.77 | 141,500 | — | — |
| 2021-10-08 | $9.77 | $9.77 | 304,300 | — | — |
| 2021-10-07 | $9.77 | $9.77 | 41,000 | — | — |
| 2021-10-06 | $9.75 | $9.75 | 50,600 | — | — |
| 2021-10-05 | $9.76 | $9.76 | 5,200 | — | — |
| 2021-10-04 | $9.76 | $9.76 | 23,600 | — | — |
| 2021-10-01 | $9.76 | $9.76 | 4,000 | — | — |
| 2021-09-30 | $9.75 | $9.75 | 900 | — | — |
| 2021-09-29 | $9.76 | $9.76 | 120,300 | — | — |
| 2021-09-28 | $9.75 | $9.75 | 111,100 | — | — |
| 2021-09-27 | $9.71 | $9.71 | 300 | — | — |
| 2021-09-24 | $9.75 | $9.75 | 1,350,600 | — | — |
| 2021-09-23 | $9.76 | $9.76 | 246,700 | — | — |
| 2021-09-22 | $9.72 | $9.72 | 7,700 | — | — |
| 2021-09-21 | $9.70 | $9.70 | 3,900 | — | — |
| 2021-09-20 | $9.74 | $9.74 | 194,100 | — | — |
| 2021-09-17 | $9.71 | $9.71 | 176,000 | — | — |
| 2021-09-16 | $9.70 | $9.70 | 1,608,800 | — | — |
| 2021-09-15 | $9.73 | $9.73 | 801,200 | — | — |
| 2021-09-14 | $9.70 | $9.70 | 51,300 | — | — |
| 2021-09-13 | $9.69 | $9.69 | 20,000 | — | — |
| 2021-09-10 | $9.69 | $9.69 | 100 | — | — |
| 2021-09-09 | $9.68 | $9.68 | 205,100 | — | — |
| 2021-09-08 | $9.70 | $9.70 | 43,400 | — | — |
| 2021-09-07 | $9.69 | $9.69 | 6,900 | — | — |
| 2021-09-03 | $9.68 | $9.68 | 153,900 | — | — |
| 2021-09-02 | $9.67 | $9.67 | 5,300 | — | — |
| 2021-09-01 | $9.66 | $9.66 | 200 | — | — |
| 2021-08-31 | $9.65 | $9.65 | 5,500 | — | — |
| 2021-08-30 | $9.68 | $9.68 | 15,800 | — | — |
| 2021-08-27 | $9.66 | $9.66 | 3,300 | — | — |
| 2021-08-26 | $9.66 | $9.66 | 5,600 | — | — |
| 2021-08-25 | $9.67 | $9.67 | 8,100 | — | — |
| 2021-08-24 | $9.64 | $9.64 | 500 | — | — |
| 2021-08-23 | $9.66 | $9.66 | 9,600 | — | — |
| 2021-08-20 | $9.66 | $9.66 | 59,100 | — | — |
| 2021-08-19 | $9.65 | $9.65 | 27,200 | — | — |
| 2021-08-18 | $9.64 | $9.64 | 7,700 | — | — |
| 2021-08-17 | $9.64 | $9.64 | 88,500 | — | — |
| 2021-08-16 | $9.65 | $9.65 | 70,600 | — | — |
| 2021-08-13 | $9.67 | $9.67 | 64,600 | — | — |
| 2021-08-12 | $9.66 | $9.66 | 1,500 | — | — |
| 2021-08-11 | $9.67 | $9.67 | 12,100 | — | — |
| 2021-08-10 | $9.67 | $9.67 | 44,000 | — | — |
| 2021-08-09 | $9.68 | $9.68 | 20,400 | — | — |
| 2021-08-06 | $9.69 | $9.69 | 4,100 | — | — |
| 2021-08-05 | $9.71 | $9.71 | 10,800 | — | — |
| 2021-08-04 | $9.70 | $9.70 | 36,100 | — | — |
| 2021-08-03 | $9.68 | $9.68 | 92,100 | — | — |
| 2021-08-02 | $9.70 | $9.70 | 41,200 | — | — |
| 2021-07-30 | $9.73 | $9.73 | 15,900 | — | — |
| 2021-07-29 | $9.67 | $9.67 | 4,000 | — | — |
| 2021-07-28 | $9.68 | $9.68 | 500 | — | — |
| 2021-07-27 | $9.69 | $9.69 | 106,800 | — | — |
| 2021-07-26 | $9.66 | $9.66 | 38,000 | — | — |
| 2021-07-23 | $9.67 | $9.67 | 12,400 | — | — |
| 2021-07-22 | $9.69 | $9.69 | 22,300 | — | — |
| 2021-07-21 | $9.69 | $9.69 | 7,700 | — | — |
| 2021-07-20 | $9.71 | $9.71 | 17,700 | — | — |
| 2021-07-19 | $9.71 | $9.71 | 30,900 | — | — |
| 2021-07-16 | $9.75 | $9.75 | 23,200 | — | — |
| 2021-07-15 | $9.72 | $9.72 | 37,500 | — | — |
| 2021-07-14 | $9.71 | $9.71 | 52,100 | — | — |
| 2021-07-13 | $9.68 | $9.68 | 41,100 | — | — |
| 2021-07-12 | $9.67 | $9.67 | 339,500 | — | — |
| 2021-07-09 | $9.66 | $9.66 | 9,500 | — | — |
| 2021-07-08 | $9.69 | $9.69 | 432,200 | — | — |
| 2021-07-07 | $9.67 | $9.67 | 155,400 | — | — |
| 2021-07-06 | $9.71 | $9.71 | 41,400 | — | — |
| 2021-07-02 | $9.71 | $9.71 | 21,100 | — | — |
| 2021-07-01 | $9.71 | $9.71 | 6,900 | — | — |
| 2021-06-30 | $9.77 | $9.77 | 29,000 | — | — |
| 2021-06-29 | $9.72 | $9.72 | 16,400 | — | — |
| 2021-06-28 | $9.71 | $9.71 | 15,600 | — | — |
| 2021-06-25 | $9.70 | $9.70 | 6,300 | — | — |
| 2021-06-24 | $9.71 | $9.71 | 66,300 | — | — |
| 2021-06-23 | $9.69 | $9.69 | 13,200 | — | — |
| 2021-06-22 | $9.72 | $9.72 | 11,400 | — | — |
| 2021-06-21 | $9.76 | $9.76 | 11,200 | — | — |
| 2021-06-18 | $9.72 | $9.72 | 325,300 | — | — |
| 2021-06-17 | $9.70 | $9.70 | 133,500 | — | — |
| 2021-06-16 | $9.70 | $9.70 | 191,800 | — | — |
| 2021-06-15 | $9.71 | $9.71 | 135,000 | — | — |
| 2021-06-14 | $9.70 | $9.70 | 64,000 | — | — |
| 2021-06-11 | $9.75 | $9.75 | 31,300 | — | — |
| 2021-06-10 | $9.70 | $9.70 | 167,800 | — | — |
| 2021-06-09 | $9.72 | $9.72 | 348,600 | — | — |
| 2021-06-08 | $9.77 | $9.77 | 29,800 | — | — |
| 2021-06-07 | $9.71 | $9.71 | 112,100 | — | — |
| 2021-06-04 | $9.72 | $9.72 | 83,500 | — | — |
| 2021-06-03 | $9.71 | $9.71 | 281,000 | — | — |
| 2021-06-02 | $9.71 | $9.71 | 1,049,600 | — | — |
| 2021-06-01 | $9.69 | $9.69 | 254,000 | — | — |
| 2021-05-28 | $9.66 | $9.66 | 59,700 | — | — |
| 2021-05-27 | $9.65 | $9.65 | 218,500 | — | — |
| 2021-05-26 | $9.67 | $9.67 | 502,000 | — | — |
| 2021-05-25 | $9.67 | $9.67 | 70,200 | — | — |
| 2021-05-24 | $9.65 | $9.65 | 147,700 | — | — |
| 2021-05-21 | $9.78 | $9.78 | 401,600 | — | — |
| 2021-05-20 | $9.72 | $9.72 | 7,100 | — | — |
| 2021-05-19 | $9.72 | $9.72 | 45,800 | — | — |
| 2021-05-18 | $9.69 | $9.69 | 44,600 | — | — |
| 2021-05-17 | $10.05 | $10.05 | 12,200 | — | — |
| 2021-05-14 | $9.75 | $9.75 | 127,900 | — | — |
| 2021-05-13 | $9.78 | $9.78 | 230,500 | — | — |
| 2021-05-12 | $9.76 | $9.76 | 191,300 | — | — |
| 2021-05-11 | $9.78 | $9.78 | 26,000 | — | — |
| 2021-05-10 | $9.79 | $9.79 | 4,400 | — | — |
| 2021-05-07 | $9.82 | $9.82 | 9,700 | — | — |
| 2021-05-06 | $9.97 | $9.97 | 20,000 | — | — |
| 2021-05-05 | $9.97 | $9.97 | 4,400 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 11,700 | — | — |
| 2021-05-03 | $10.10 | $10.10 | 22,700 | — | — |
| 2021-04-30 | $10.07 | $10.07 | 68,800 | — | — |
| 2021-04-29 | $10.00 | $10.00 | 18,700 | — | — |
| 2021-04-28 | $10.00 | $10.00 | 22,700 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 231,000 | — | — |
| 2021-04-26 | $9.86 | $9.86 | 5,900 | — | — |
| 2021-04-23 | $9.95 | $9.95 | 23,700 | — | — |
| 2021-04-22 | $10.04 | $10.04 | 93,200 | — | — |
| 2021-04-21 | $9.97 | $9.97 | 35,800 | — | — |
| 2021-04-20 | $9.82 | $9.82 | 12,300 | — | — |
| 2021-04-19 | $9.97 | $9.97 | 26,300 | — | — |
| 2021-04-16 | $10.03 | $10.03 | 3,700 | — | — |
| 2021-04-15 | $10.04 | $10.04 | 600,800 | — | — |
| 2021-04-14 | $10.07 | $10.07 | 10,000 | — | — |
| 2021-04-13 | $10.03 | $10.03 | 20,600 | — | — |
| 2021-04-12 | $10.00 | $10.00 | 125,000 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 86,100 | — | — |
| 2021-04-08 | $9.90 | $9.90 | 9,800 | — | — |
| 2021-04-07 | $9.76 | $9.76 | 17,600 | — | — |
| 2021-04-06 | $9.80 | $9.80 | 17,100 | — | — |
| 2021-04-05 | $9.77 | $9.77 | 239,100 | — | — |
| 2021-04-01 | $9.83 | $9.83 | 16,300 | — | — |
| 2021-03-31 | $9.80 | $9.80 | 14,200 | — | — |
| 2021-03-30 | $9.83 | $9.83 | 4,000 | — | — |
| 2021-03-29 | $10.04 | $10.04 | 116,800 | — | — |
| 2021-03-26 | $9.79 | $9.79 | 23,500 | — | — |
| 2021-03-25 | $9.72 | $9.72 | 2,500 | — | — |
| 2021-03-24 | $9.75 | $9.75 | 11,900 | — | — |
| 2021-03-23 | $9.70 | $9.70 | 44,500 | — | — |
| 2021-03-22 | $9.95 | $9.95 | 22,800 | — | — |
| 2021-03-19 | $10.05 | $10.05 | 206,900 | — | — |
| 2021-03-18 | $10.00 | $10.00 | 9,800 | — | — |
| 2021-03-17 | $10.00 | $10.00 | 400 | — | — |
| 2021-03-16 | $9.90 | $9.90 | 500 | — | — |
| 2021-03-15 | $9.85 | $9.85 | 11,000 | — | — |