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
- 2021-04-23 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 | $9.02 | $9.02 | 167,200 | — | — |
| 2021-12-30 | $8.90 | $8.90 | 275,900 | — | — |
| 2021-12-29 | $8.98 | $8.98 | 264,400 | — | — |
| 2021-12-28 | $9.05 | $9.05 | 110,700 | — | — |
| 2021-12-27 | $9.29 | $9.29 | 92,300 | — | — |
| 2021-12-23 | $9.15 | $9.15 | 94,600 | — | — |
| 2021-12-22 | $9.22 | $9.22 | 67,200 | — | — |
| 2021-12-21 | $9.50 | $9.50 | 66,100 | — | — |
| 2021-12-20 | $9.66 | $9.66 | 83,400 | — | — |
| 2021-12-17 | $9.66 | $9.66 | 43,100 | — | — |
| 2021-12-16 | $9.56 | $9.56 | 309,300 | — | — |
| 2021-12-15 | $10.00 | $10.00 | 107,200 | — | — |
| 2021-12-14 | $9.80 | $9.80 | 5,016,900 | — | — |
| 2021-12-13 | $9.96 | $9.96 | 915,100 | — | — |
| 2021-12-10 | $9.80 | $9.80 | 8,300 | — | — |
| 2021-12-09 | $9.83 | $9.83 | 62,700 | — | — |
| 2021-12-08 | $9.98 | $9.98 | 221,100 | — | — |
| 2021-12-07 | $9.97 | $9.97 | 815,000 | — | — |
| 2021-12-06 | $9.98 | $9.98 | 63,300 | — | — |
| 2021-12-03 | $9.99 | $9.99 | 788,000 | — | — |
| 2021-12-02 | $9.97 | $9.97 | 204,800 | — | — |
| 2021-12-01 | $9.97 | $9.97 | 7,500 | — | — |
| 2021-11-30 | $9.97 | $9.97 | 80,800 | — | — |
| 2021-11-29 | $9.96 | $9.96 | 337,200 | — | — |
| 2021-11-26 | $10.01 | $10.01 | 166,100 | — | — |
| 2021-11-24 | $10.01 | $10.01 | 525,200 | — | — |
| 2021-11-23 | $10.02 | $10.02 | 233,000 | — | — |
| 2021-11-22 | $10.05 | $10.05 | 348,100 | — | — |
| 2021-11-19 | $10.07 | $10.07 | 30,200 | — | — |
| 2021-11-18 | $10.09 | $10.09 | 68,400 | — | — |
| 2021-11-17 | $10.15 | $10.15 | 8,100 | — | — |
| 2021-11-16 | $10.09 | $10.09 | 143,700 | — | — |
| 2021-11-15 | $10.01 | $10.01 | 41,900 | — | — |
| 2021-11-12 | $10.00 | $10.00 | 108,700 | — | — |
| 2021-11-11 | $10.08 | $10.08 | 113,200 | — | — |
| 2021-11-10 | $10.12 | $10.12 | 372,800 | — | — |
| 2021-11-09 | $10.10 | $10.10 | 273,100 | — | — |
| 2021-11-08 | $10.16 | $10.16 | 619,800 | — | — |
| 2021-11-05 | $10.04 | $10.04 | 38,200 | — | — |
| 2021-11-04 | $10.03 | $10.03 | 6,000 | — | — |
| 2021-11-03 | $10.06 | $10.06 | 144,600 | — | — |
| 2021-11-02 | $10.04 | $10.04 | 81,300 | — | — |
| 2021-11-01 | $10.10 | $10.10 | 230,600 | — | — |
| 2021-10-29 | $10.05 | $10.05 | 15,400 | — | — |
| 2021-10-28 | $10.04 | $10.04 | 7,100 | — | — |
| 2021-10-27 | $10.04 | $10.04 | 30,000 | — | — |
| 2021-10-26 | $10.06 | $10.06 | 80,800 | — | — |
| 2021-10-25 | $10.06 | $10.06 | 438,400 | — | — |
| 2021-10-22 | $10.03 | $10.03 | 278,300 | — | — |
| 2021-10-21 | $10.04 | $10.04 | 1,136,600 | — | — |
| 2021-10-20 | $9.99 | $9.99 | 1,288,800 | — | — |
| 2021-10-19 | $10.01 | $10.01 | 20,000 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 670,600 | — | — |
| 2021-10-15 | $9.95 | $9.95 | 729,800 | — | — |
| 2021-10-14 | $9.95 | $9.95 | 272,000 | — | — |
| 2021-10-13 | $9.95 | $9.95 | 10,600 | — | — |
| 2021-10-12 | $9.92 | $9.92 | 83,800 | — | — |
| 2021-10-11 | $9.92 | $9.92 | 15,500 | — | — |
| 2021-10-08 | $9.95 | $9.95 | 9,100 | — | — |
| 2021-10-07 | $9.95 | $9.95 | 543,700 | — | — |
| 2021-10-06 | $9.96 | $9.96 | 687,900 | — | — |
| 2021-10-05 | $9.97 | $9.97 | 618,000 | — | — |
| 2021-10-04 | $9.95 | $9.95 | 9,200 | — | — |
| 2021-10-01 | $9.93 | $9.93 | 270,500 | — | — |
| 2021-09-30 | $9.98 | $9.98 | 556,200 | — | — |
| 2021-09-29 | $9.94 | $9.94 | 93,500 | — | — |
| 2021-09-28 | $9.95 | $9.95 | 16,900 | — | — |
| 2021-09-27 | $9.91 | $9.91 | 11,800 | — | — |
| 2021-09-24 | $9.95 | $9.95 | 3,000 | — | — |
| 2021-09-23 | $9.94 | $9.94 | 76,800 | — | — |
| 2021-09-22 | $9.95 | $9.95 | 1,800 | — | — |
| 2021-09-21 | $9.93 | $9.93 | 227,900 | — | — |
| 2021-09-20 | $9.92 | $9.92 | 3,600 | — | — |
| 2021-09-17 | $9.92 | $9.92 | 658,000 | — | — |
| 2021-09-16 | $9.90 | $9.90 | 7,500 | — | — |
| 2021-09-15 | $9.90 | $9.90 | 262,800 | — | — |
| 2021-09-14 | $9.87 | $9.87 | 9,400 | — | — |
| 2021-09-13 | $9.90 | $9.90 | 74,800 | — | — |
| 2021-09-10 | $9.94 | $9.94 | 1,700 | — | — |
| 2021-09-09 | $9.91 | $9.91 | 4,200 | — | — |
| 2021-09-08 | $9.88 | $9.88 | 1,900 | — | — |
| 2021-09-07 | $9.90 | $9.90 | 23,100 | — | — |
| 2021-09-03 | $9.88 | $9.88 | 2,900 | — | — |
| 2021-09-02 | $9.85 | $9.85 | 3,100 | — | — |
| 2021-09-01 | $9.85 | $9.85 | 2,600 | — | — |
| 2021-08-31 | $9.85 | $9.85 | 900 | — | — |
| 2021-08-30 | $9.88 | $9.88 | 3,000 | — | — |
| 2021-08-27 | $9.87 | $9.86 | 7,600 | — | — |
| 2021-08-26 | $9.87 | $9.86 | 400 | — | — |
| 2021-08-25 | $9.85 | $9.85 | 1,200 | — | — |
| 2021-08-24 | $9.88 | $9.88 | 5,800 | — | — |
| 2021-08-23 | $9.90 | $9.90 | 13,200 | — | — |
| 2021-08-20 | $9.90 | $9.90 | 11,400 | — | — |
| 2021-08-19 | $9.88 | $9.88 | 5,100 | — | — |
| 2021-08-18 | $9.90 | $9.90 | 10,800 | — | — |
| 2021-08-17 | $9.86 | $9.86 | 25,000 | — | — |
| 2021-08-16 | $9.90 | $9.90 | 20,600 | — | — |
| 2021-08-13 | $9.88 | $9.88 | 59,500 | — | — |
| 2021-08-12 | $9.93 | $9.93 | 19,000 | — | — |
| 2021-08-11 | $9.93 | $9.93 | 23,100 | — | — |
| 2021-08-10 | $9.91 | $9.91 | 7,000 | — | — |
| 2021-08-09 | $9.86 | $9.86 | 400 | — | — |
| 2021-08-06 | $9.87 | $9.87 | 119,300 | — | — |
| 2021-08-05 | $9.89 | $9.89 | 52,200 | — | — |
| 2021-08-04 | $9.87 | $9.87 | 2,200 | — | — |
| 2021-08-03 | $9.87 | $9.87 | 16,400 | — | — |
| 2021-08-02 | $9.87 | $9.87 | 62,500 | — | — |
| 2021-07-30 | $9.85 | $9.85 | 8,200 | — | — |
| 2021-07-29 | $9.90 | $9.90 | 2,100 | — | — |
| 2021-07-28 | $9.90 | $9.90 | 504,800 | — | — |
| 2021-07-27 | $9.92 | $9.92 | 45,400 | — | — |
| 2021-07-26 | $9.89 | $9.89 | 59,200 | — | — |
| 2021-07-23 | $9.91 | $9.91 | 148,300 | — | — |
| 2021-07-22 | $9.88 | $9.88 | 139,700 | — | — |
| 2021-07-21 | $9.87 | $9.87 | 96,200 | — | — |
| 2021-07-20 | $9.87 | $9.87 | 54,400 | — | — |
| 2021-07-19 | $9.88 | $9.88 | 33,000 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 23,400 | — | — |
| 2021-07-15 | $9.92 | $9.92 | 25,700 | — | — |
| 2021-07-14 | $9.93 | $9.93 | 140,100 | — | — |
| 2021-07-13 | $9.93 | $9.93 | 225,700 | — | — |
| 2021-07-12 | $9.92 | $9.92 | 1,200,400 | — | — |
| 2021-07-09 | $9.90 | $9.90 | 184,100 | — | — |
| 2021-07-08 | $9.86 | $9.86 | 286,900 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 205,100 | — | — |
| 2021-07-06 | $9.93 | $9.93 | 171,300 | — | — |
| 2021-07-02 | $9.94 | $9.94 | 538,600 | — | — |
| 2021-07-01 | $9.92 | $9.92 | 5,245,600 | — | — |
| 2021-06-30 | $9.88 | $9.88 | 9,200 | — | — |
| 2021-06-29 | $10.00 | $10.00 | 400 | — | — |
| 2021-06-28 | $9.80 | $9.80 | 400 | — | — |
| 2021-06-25 | $9.86 | $9.86 | 2,100 | — | — |
| 2021-06-24 | $9.86 | $9.86 | 2,900 | — | — |
| 2021-06-23 | $9.84 | $9.84 | 1,124,900 | — | — |
| 2021-06-22 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-21 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-18 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-17 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-16 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-15 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-14 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-11 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-10 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-09 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-08 | $9.66 | $9.66 | 0 | — | — |
| 2021-06-07 | $9.66 | $9.66 | 400 | — | — |
| 2021-06-04 | $9.69 | $9.69 | 0 | — | — |
| 2021-06-03 | $9.69 | $9.69 | 1,600 | — | — |
| 2021-06-02 | $9.69 | $9.69 | 1,200 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 0 | — | — |
| 2021-05-28 | $9.97 | $9.97 | 0 | — | — |
| 2021-05-27 | $9.97 | $9.97 | 0 | — | — |
| 2021-05-26 | $9.97 | $9.97 | 800 | — | — |
| 2021-05-25 | $9.63 | $9.63 | 0 | — | — |
| 2021-05-24 | $9.63 | $9.63 | 0 | — | — |
| 2021-05-21 | $9.63 | $9.63 | 0 | — | — |
| 2021-05-20 | $9.63 | $9.63 | 300 | — | — |
| 2021-05-19 | $9.77 | $9.77 | 0 | — | — |
| 2021-05-18 | $9.77 | $9.77 | 0 | — | — |
| 2021-05-17 | $9.77 | $9.77 | 300 | — | — |
| 2021-05-14 | $9.87 | $9.87 | 100 | — | — |
| 2021-05-13 | $9.74 | $9.74 | 100 | — | — |
| 2021-05-12 | $9.75 | $9.75 | 0 | — | — |
| 2021-05-11 | $9.75 | $9.75 | 1,500 | — | — |
| 2021-05-10 | $9.86 | $9.86 | 600 | — | — |
| 2021-05-07 | $9.80 | $9.80 | 200 | — | — |
| 2021-05-06 | $9.79 | $9.79 | 1,500 | — | — |
| 2021-05-05 | $9.75 | $9.75 | 100 | — | — |
| 2021-05-04 | $9.75 | $9.75 | 1,000 | — | — |
| 2021-05-03 | $9.82 | $9.82 | 9,200 | — | — |
| 2021-04-30 | $9.75 | $9.75 | 22,100 | — | — |
| 2021-04-29 | $9.75 | $9.75 | 1,500 | — | — |
| 2021-04-28 | $9.75 | $9.75 | 8,400 | — | — |
| 2021-04-27 | $9.70 | $9.70 | 101,100 | — | — |
| 2021-04-26 | $9.70 | $9.70 | 0 | — | — |
| 2021-04-23 | $9.70 | $9.70 | 100 | — | — |