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
- 2020-10-20 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 | $9.89 | $9.89 | 15,700 | — | — |
| 2021-12-30 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-29 | $9.89 | $9.89 | 13,300 | — | — |
| 2021-12-28 | $9.93 | $9.93 | 1,200 | — | — |
| 2021-12-27 | $9.95 | $9.95 | 1,100 | — | — |
| 2021-12-23 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-22 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-21 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-20 | $9.89 | $9.89 | 500 | — | — |
| 2021-12-17 | $9.92 | $9.92 | 121,400 | — | — |
| 2021-12-16 | $9.91 | $9.91 | 133,600 | — | — |
| 2021-12-15 | $9.90 | $9.90 | 6,700 | — | — |
| 2021-12-14 | $9.90 | $9.90 | 879,300 | — | — |
| 2021-12-13 | $9.92 | $9.92 | 0 | — | — |
| 2021-12-10 | $9.92 | $9.92 | 1,000 | — | — |
| 2021-12-09 | $9.98 | $9.98 | 55,800 | — | — |
| 2021-12-08 | $9.94 | $9.94 | 400 | — | — |
| 2021-12-07 | $9.93 | $9.93 | 8,200 | — | — |
| 2021-12-06 | $9.87 | $9.87 | 300 | — | — |
| 2021-12-03 | $9.86 | $9.86 | 20,200 | — | — |
| 2021-12-02 | $10.00 | $10.00 | 30,200 | — | — |
| 2021-12-01 | $10.03 | $10.03 | 965,400 | — | — |
| 2021-11-30 | $9.93 | $9.93 | 8,700 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-26 | $9.87 | $9.87 | 121,300 | — | — |
| 2021-11-24 | $9.90 | $9.90 | 29,800 | — | — |
| 2021-11-23 | $9.90 | $9.90 | 500 | — | — |
| 2021-11-22 | $9.90 | $9.90 | 7,800 | — | — |
| 2021-11-19 | $9.92 | $9.92 | 0 | — | — |
| 2021-11-18 | $9.92 | $9.92 | 0 | — | — |
| 2021-11-17 | $9.92 | $9.92 | 0 | — | — |
| 2021-11-16 | $9.92 | $9.92 | 1,200 | — | — |
| 2021-11-15 | $9.92 | $9.92 | 5,800 | — | — |
| 2021-11-12 | $9.89 | $9.89 | 4,700 | — | — |
| 2021-11-11 | $10.05 | $10.05 | 0 | — | — |
| 2021-11-10 | $10.05 | $10.05 | 2,700 | — | — |
| 2021-11-09 | $10.00 | $10.00 | 319,000 | — | — |
| 2021-11-08 | $10.15 | $10.15 | 316,200 | — | — |
| 2021-11-05 | $9.90 | $9.90 | 118,800 | — | — |
| 2021-11-04 | $9.90 | $9.90 | 250,300 | — | — |
| 2021-11-03 | $9.93 | $9.93 | 1,100 | — | — |
| 2021-11-02 | $9.96 | $9.96 | 0 | — | — |
| 2021-11-01 | $9.96 | $9.96 | 300 | — | — |
| 2021-10-29 | $10.00 | $10.00 | 3,800 | — | — |
| 2021-10-28 | $9.95 | $9.95 | 300 | — | — |
| 2021-10-27 | $10.00 | $10.00 | 795,500 | — | — |
| 2021-10-26 | $9.90 | $9.90 | 156,600 | — | — |
| 2021-10-25 | $9.90 | $9.90 | 0 | — | — |
| 2021-10-22 | $9.90 | $9.90 | 34,300 | — | — |
| 2021-10-21 | $9.92 | $9.92 | 100 | — | — |
| 2021-10-20 | $9.90 | $9.90 | 44,200 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 66,400 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 196,100 | — | — |
| 2021-10-15 | $9.92 | $9.92 | 0 | — | — |
| 2021-10-14 | $9.92 | $9.92 | 28,200 | — | — |
| 2021-10-13 | $9.98 | $9.98 | 0 | — | — |
| 2021-10-12 | $9.98 | $9.98 | 4,700 | — | — |
| 2021-10-11 | $10.00 | $10.00 | 14,600 | — | — |
| 2021-10-08 | $10.00 | $10.00 | 97,900 | — | — |
| 2021-10-07 | $9.93 | $9.93 | 63,500 | — | — |
| 2021-10-06 | $9.91 | $9.91 | 9,100 | — | — |
| 2021-10-05 | $9.91 | $9.91 | 18,900 | — | — |
| 2021-10-04 | $9.92 | $9.92 | 682,000 | — | — |
| 2021-10-01 | $9.95 | $9.95 | 700 | — | — |
| 2021-09-30 | $9.95 | $9.95 | 100 | — | — |
| 2021-09-29 | $9.95 | $9.95 | 3,100 | — | — |
| 2021-09-28 | $10.00 | $10.00 | 0 | — | — |
| 2021-09-27 | $10.00 | $10.00 | 700 | — | — |
| 2021-09-24 | $9.86 | $9.86 | 0 | — | — |
| 2021-09-23 | $9.86 | $9.86 | 0 | — | — |
| 2021-09-22 | $9.86 | $9.86 | 0 | — | — |
| 2021-09-21 | $9.86 | $9.86 | 100 | — | — |
| 2021-09-20 | $9.99 | $9.99 | 1,100 | — | — |
| 2021-09-17 | $9.95 | $9.95 | 1,400 | — | — |
| 2021-09-16 | $9.95 | $9.95 | 3,200 | — | — |
| 2021-09-15 | $9.88 | $9.88 | 200 | — | — |
| 2021-09-14 | $9.90 | $9.90 | 1,700 | — | — |
| 2021-09-13 | $9.88 | $9.88 | 0 | — | — |
| 2021-09-10 | $9.88 | $9.88 | 0 | — | — |
| 2021-09-09 | $9.88 | $9.88 | 0 | — | — |
| 2021-09-08 | $9.88 | $9.88 | 0 | — | — |
| 2021-09-07 | $9.88 | $9.88 | 0 | — | — |
| 2021-09-03 | $9.88 | $9.88 | 100 | — | — |
| 2021-09-02 | $9.88 | $9.88 | 900 | — | — |
| 2021-09-01 | $9.88 | $9.88 | 0 | — | — |
| 2021-08-31 | $9.88 | $9.88 | 0 | — | — |
| 2021-08-30 | $9.88 | $9.88 | 2,500 | — | — |
| 2021-08-27 | $9.85 | $9.85 | 2,700 | — | — |
| 2021-08-26 | $9.90 | $9.90 | 1,300 | — | — |
| 2021-08-25 | $9.90 | $9.90 | 0 | — | — |
| 2021-08-24 | $9.90 | $9.90 | 0 | — | — |
| 2021-08-23 | $9.90 | $9.90 | 2,300 | — | — |
| 2021-08-20 | $9.90 | $9.90 | 1,300 | — | — |
| 2021-08-19 | $9.85 | $9.85 | 1,200 | — | — |
| 2021-08-18 | $9.94 | $9.94 | 0 | — | — |
| 2021-08-17 | $9.94 | $9.94 | 0 | — | — |
| 2021-08-16 | $9.94 | $9.94 | 0 | — | — |
| 2021-08-13 | $9.94 | $9.94 | 100 | — | — |
| 2021-08-12 | $9.94 | $9.94 | 100 | — | — |
| 2021-08-11 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-10 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-09 | $9.95 | $9.95 | 61,300 | — | — |
| 2021-08-06 | $9.90 | $9.90 | 15,200 | — | — |
| 2021-08-05 | $9.94 | $9.94 | 0 | — | — |
| 2021-08-04 | $9.94 | $9.94 | 61,300 | — | — |
| 2021-08-03 | $9.94 | $9.94 | 0 | — | — |
| 2021-08-02 | $9.94 | $9.94 | 6,900 | — | — |
| 2021-07-30 | $9.92 | $9.92 | 400 | — | — |
| 2021-07-29 | $9.98 | $9.98 | 12,600 | — | — |
| 2021-07-28 | $9.90 | $9.90 | 33,500 | — | — |
| 2021-07-27 | $9.89 | $9.89 | 21,900 | — | — |
| 2021-07-26 | $9.96 | $9.96 | 4,500 | — | — |
| 2021-07-23 | $10.00 | $10.00 | 7,800 | — | — |
| 2021-07-22 | $10.00 | $10.00 | 100 | — | — |
| 2021-07-21 | $10.00 | $10.00 | 5,300 | — | — |
| 2021-07-20 | $10.15 | $10.15 | 0 | — | — |
| 2021-07-19 | $10.15 | $10.15 | 100 | — | — |
| 2021-07-16 | $10.15 | $10.15 | 100 | — | — |
| 2021-07-15 | $10.15 | $10.15 | 500 | — | — |
| 2021-07-14 | $10.21 | $10.21 | 100 | — | — |
| 2021-07-13 | $10.21 | $10.21 | 0 | — | — |
| 2021-07-12 | $10.21 | $10.21 | 2,800 | — | — |
| 2021-07-09 | $10.29 | $10.29 | 18,500 | — | — |
| 2021-07-08 | $10.23 | $10.23 | 0 | — | — |
| 2021-07-07 | $10.23 | $10.23 | 1,400 | — | — |
| 2021-07-06 | $10.24 | $10.24 | 2,100 | — | — |
| 2021-07-02 | $10.20 | $10.20 | 0 | — | — |
| 2021-07-01 | $10.20 | $10.20 | 45,600 | — | — |
| 2021-06-30 | $10.35 | $10.35 | 1,800 | — | — |
| 2021-06-29 | $10.26 | $10.26 | 100 | — | — |
| 2021-06-28 | $10.32 | $10.32 | 300 | — | — |
| 2021-06-25 | $10.35 | $10.35 | 28,500 | — | — |
| 2021-06-24 | $10.28 | $10.28 | 16,800 | — | — |
| 2021-06-23 | $10.38 | $10.38 | 300 | — | — |
| 2021-06-22 | $10.35 | $10.35 | 3,200 | — | — |
| 2021-06-21 | $10.33 | $10.33 | 3,600 | — | — |
| 2021-06-18 | $10.40 | $10.40 | 47,000 | — | — |
| 2021-06-17 | $10.25 | $10.25 | 6,400 | — | — |
| 2021-06-16 | $10.07 | $10.07 | 0 | — | — |
| 2021-06-15 | $10.07 | $10.07 | 0 | — | — |
| 2021-06-14 | $10.07 | $10.07 | 400 | — | — |
| 2021-06-11 | $10.06 | $10.06 | 0 | — | — |
| 2021-06-10 | $10.06 | $10.06 | 400 | — | — |
| 2021-06-09 | $10.10 | $10.10 | 0 | — | — |
| 2021-06-08 | $10.10 | $10.10 | 50,000 | — | — |
| 2021-06-07 | $10.11 | $10.11 | 31,900 | — | — |
| 2021-06-04 | $10.05 | $10.05 | 3,400 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 430,200 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 600 | — | — |
| 2021-06-01 | $9.96 | $9.96 | 5,200 | — | — |
| 2021-05-28 | $10.00 | $10.00 | 800 | — | — |
| 2021-05-27 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-26 | $10.00 | $10.00 | 2,700 | — | — |
| 2021-05-25 | $10.00 | $10.00 | 10,700 | — | — |
| 2021-05-24 | $10.00 | $10.00 | 5,600 | — | — |
| 2021-05-21 | $9.95 | $9.95 | 400 | — | — |
| 2021-05-20 | $10.00 | $10.00 | 91,800 | — | — |
| 2021-05-19 | $10.00 | $10.00 | 175,100 | — | — |
| 2021-05-18 | $9.98 | $9.98 | 13,200 | — | — |
| 2021-05-17 | $10.00 | $10.00 | 800 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 16,800 | — | — |
| 2021-05-13 | $9.97 | $9.97 | 400 | — | — |
| 2021-05-12 | $10.00 | $10.00 | 50,100 | — | — |
| 2021-05-11 | $10.10 | $10.10 | 0 | — | — |
| 2021-05-10 | $10.10 | $10.10 | 64,100 | — | — |
| 2021-05-07 | $10.20 | $10.20 | 4,400 | — | — |
| 2021-05-06 | $10.19 | $10.19 | 6,400 | — | — |
| 2021-05-05 | $10.14 | $10.14 | 6,700 | — | — |
| 2021-05-04 | $10.14 | $10.14 | 500 | — | — |
| 2021-05-03 | $10.04 | $10.04 | 10,100 | — | — |
| 2021-04-30 | $10.11 | $10.11 | 400 | — | — |
| 2021-04-29 | $10.04 | $10.04 | 600 | — | — |
| 2021-04-28 | $10.04 | $10.04 | 1,400 | — | — |
| 2021-04-27 | $10.09 | $10.09 | 0 | — | — |
| 2021-04-26 | $10.09 | $10.09 | 3,900 | — | — |
| 2021-04-23 | $10.05 | $10.05 | 2,200 | — | — |
| 2021-04-22 | $10.03 | $10.03 | 7,800 | — | — |
| 2021-04-21 | $10.10 | $10.10 | 59,900 | — | — |
| 2021-04-20 | $10.06 | $10.06 | 5,200 | — | — |
| 2021-04-19 | $10.10 | $10.10 | 37,900 | — | — |
| 2021-04-16 | $10.19 | $10.19 | 2,600 | — | — |
| 2021-04-15 | $10.20 | $10.20 | 8,400 | — | — |
| 2021-04-14 | $10.20 | $10.20 | 4,600 | — | — |
| 2021-04-13 | $10.28 | $10.28 | 700 | — | — |
| 2021-04-12 | $10.22 | $10.22 | 17,000 | — | — |
| 2021-04-09 | $10.21 | $10.21 | 17,500 | — | — |
| 2021-04-08 | $10.41 | $10.41 | 524,900 | — | — |
| 2021-04-07 | $10.83 | $10.83 | 3,000 | — | — |
| 2021-04-06 | $10.45 | $10.45 | 6,300 | — | — |
| 2021-04-05 | $10.30 | $10.30 | 400 | — | — |
| 2021-04-01 | $10.26 | $10.26 | 29,700 | — | — |
| 2021-03-31 | $10.20 | $10.20 | 0 | — | — |
| 2021-03-30 | $10.20 | $10.20 | 8,400 | — | — |
| 2021-03-29 | $10.21 | $10.21 | 1,100 | — | — |
| 2021-03-26 | $10.16 | $10.16 | 0 | — | — |
| 2021-03-25 | $10.16 | $10.16 | 13,200 | — | — |
| 2021-03-24 | $10.21 | $10.21 | 10,200 | — | — |
| 2021-03-23 | $10.22 | $10.22 | 15,400 | — | — |
| 2021-03-22 | $10.30 | $10.30 | 0 | — | — |
| 2021-03-19 | $10.30 | $10.30 | 3,800 | — | — |
| 2021-03-18 | $10.51 | $10.51 | 0 | — | — |
| 2021-03-17 | $10.51 | $10.51 | 17,300 | — | — |
| 2021-03-16 | $10.49 | $10.49 | 60,700 | — | — |
| 2021-03-15 | $10.50 | $10.50 | 8,400 | — | — |
| 2021-03-12 | $10.73 | $10.73 | 1,400 | — | — |
| 2021-03-11 | $10.79 | $10.79 | 3,600 | — | — |
| 2021-03-10 | $10.52 | $10.52 | 4,400 | — | — |
| 2021-03-09 | $10.56 | $10.56 | 2,000 | — | — |
| 2021-03-08 | $10.60 | $10.60 | 7,000 | — | — |
| 2021-03-05 | $10.45 | $10.45 | 11,800 | — | — |
| 2021-03-04 | $10.39 | $10.39 | 46,700 | — | — |
| 2021-03-03 | $10.78 | $10.78 | 43,400 | — | — |
| 2021-03-02 | $10.95 | $10.95 | 20,600 | — | — |
| 2021-03-01 | $11.07 | $11.07 | 104,500 | — | — |
| 2021-02-26 | $11.00 | $11.00 | 32,300 | — | — |
| 2021-02-25 | $11.08 | $11.08 | 27,700 | — | — |
| 2021-02-24 | $12.00 | $12.00 | 28,900 | — | — |
| 2021-02-23 | $12.05 | $12.05 | 2,700 | — | — |
| 2021-02-22 | $12.70 | $12.69 | 21,000 | — | — |
| 2021-02-19 | $12.60 | $12.60 | 33,300 | — | — |
| 2021-02-18 | $12.71 | $12.71 | 39,300 | — | — |
| 2021-02-17 | $11.50 | $11.50 | 4,000 | — | — |
| 2021-02-16 | $11.26 | $11.26 | 9,300 | — | — |
| 2021-02-12 | $11.47 | $11.47 | 14,200 | — | — |
| 2021-02-11 | $11.51 | $11.51 | 19,600 | — | — |
| 2021-02-10 | $11.50 | $11.50 | 28,900 | — | — |
| 2021-02-09 | $11.00 | $11.00 | 131,200 | — | — |
| 2021-02-08 | $10.98 | $10.98 | 89,500 | — | — |
| 2021-02-05 | $11.00 | $11.00 | 23,200 | — | — |
| 2021-02-04 | $11.00 | $11.00 | 7,600 | — | — |
| 2021-02-03 | $11.00 | $11.00 | 4,100 | — | — |
| 2021-02-02 | $10.99 | $10.99 | 72,600 | — | — |
| 2021-02-01 | $11.00 | $11.00 | 66,200 | — | — |
| 2021-01-29 | $11.00 | $11.00 | 1,300 | — | — |
| 2021-01-28 | $11.09 | $11.09 | 14,700 | — | — |
| 2021-01-27 | $10.95 | $10.95 | 61,600 | — | — |
| 2021-01-26 | $11.09 | $11.09 | 18,500 | — | — |
| 2021-01-25 | $11.10 | $11.10 | 7,400 | — | — |
| 2021-01-22 | $11.20 | $11.20 | 7,300 | — | — |
| 2021-01-21 | $11.12 | $11.12 | 6,600 | — | — |
| 2021-01-20 | $11.00 | $11.00 | 44,700 | — | — |
| 2021-01-19 | $10.98 | $10.98 | 300 | — | — |
| 2021-01-15 | $11.25 | $11.25 | 5,600 | — | — |
| 2021-01-14 | $11.03 | $11.03 | 1,200 | — | — |
| 2021-01-13 | $11.00 | $11.00 | 5,500 | — | — |
| 2021-01-12 | $11.50 | $11.50 | 2,300 | — | — |
| 2021-01-11 | $11.13 | $11.13 | 1,300 | — | — |
| 2021-01-08 | $11.50 | $11.50 | 23,500 | — | — |
| 2021-01-07 | $10.98 | $10.98 | 25,800 | — | — |
| 2021-01-06 | $10.75 | $10.75 | 12,200 | — | — |
| 2021-01-05 | $10.90 | $10.90 | 700 | — | — |
| 2021-01-04 | $10.84 | $10.84 | 98,500 | — | — |