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
- 2021-08-30 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 | 0 | — | — |
| 2021-12-30 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-29 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-28 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-27 | $9.89 | $9.89 | 0 | — | — |
| 2021-12-23 | $9.89 | $9.89 | 1,200 | — | — |
| 2021-12-22 | $9.89 | $9.89 | 2,500 | — | — |
| 2021-12-21 | $9.89 | $9.89 | 1,100 | — | — |
| 2021-12-20 | $9.89 | $9.89 | 17,900 | — | — |
| 2021-12-17 | $9.89 | $9.89 | 30,400 | — | — |
| 2021-12-16 | $9.87 | $9.87 | 43,700 | — | — |
| 2021-12-15 | $9.87 | $9.87 | 20,100 | — | — |
| 2021-12-14 | $9.86 | $9.86 | 175,000 | — | — |
| 2021-12-13 | $9.86 | $9.86 | 94,700 | — | — |
| 2021-12-10 | $9.85 | $9.85 | 1,400 | — | — |
| 2021-12-09 | $9.88 | $9.88 | 0 | — | — |
| 2021-12-08 | $9.88 | $9.88 | 25,500 | — | — |
| 2021-12-07 | $9.93 | $9.93 | 0 | — | — |
| 2021-12-06 | $9.93 | $9.93 | 0 | — | — |
| 2021-12-03 | $9.93 | $9.93 | 0 | — | — |
| 2021-12-02 | $9.93 | $9.93 | 3,100 | — | — |
| 2021-12-01 | $10.05 | $10.05 | 200 | — | — |
| 2021-11-30 | $9.64 | $9.64 | 200 | — | — |
| 2021-11-29 | $10.01 | $10.01 | 100 | — | — |
| 2021-11-26 | $10.05 | $10.05 | 500 | — | — |
| 2021-11-24 | $10.05 | $10.05 | 4,400 | — | — |
| 2021-11-23 | $10.05 | $10.05 | 7,000 | — | — |
| 2021-11-22 | $9.86 | $9.86 | 9,500 | — | — |
| 2021-11-19 | $9.81 | $9.81 | 0 | — | — |
| 2021-11-18 | $9.81 | $9.81 | 1,300 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-16 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-15 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-12 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-11 | $9.87 | $9.87 | 200 | — | — |
| 2021-11-10 | $9.89 | $9.89 | 1,200 | — | — |
| 2021-11-09 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-08 | $9.87 | $9.87 | 51,000 | — | — |
| 2021-11-05 | $9.80 | $9.80 | 10,100 | — | — |
| 2021-11-04 | $9.94 | $9.94 | 400 | — | — |
| 2021-11-03 | $9.88 | $9.88 | 5,200 | — | — |
| 2021-11-02 | $9.95 | $9.95 | 1,400 | — | — |
| 2021-11-01 | $9.88 | $9.88 | 1,300 | — | — |
| 2021-10-29 | $9.96 | $9.96 | 1,500 | — | — |
| 2021-10-28 | $9.90 | $9.90 | 200 | — | — |
| 2021-10-27 | $9.90 | $9.90 | 245,500 | — | — |
| 2021-10-26 | $9.89 | $9.89 | 2,400 | — | — |
| 2021-10-25 | $9.87 | $9.87 | 1,500 | — | — |
| 2021-10-22 | $9.91 | $9.91 | 1,500 | — | — |
| 2021-10-21 | $9.92 | $9.92 | 500 | — | — |
| 2021-10-20 | $9.87 | $9.87 | 130,100 | — | — |
| 2021-10-19 | $9.88 | $9.88 | 0 | — | — |
| 2021-10-18 | $9.88 | $9.88 | 100 | — | — |
| 2021-10-15 | $9.85 | $9.85 | 0 | — | — |
| 2021-10-14 | $9.85 | $9.85 | 10,300 | — | — |
| 2021-10-13 | $9.96 | $9.96 | 1,300 | — | — |
| 2021-10-12 | $9.97 | $9.97 | 6,000 | — | — |
| 2021-10-11 | $9.94 | $9.94 | 0 | — | — |
| 2021-10-08 | $9.94 | $9.94 | 500 | — | — |
| 2021-10-07 | $9.98 | $9.98 | 800 | — | — |
| 2021-10-06 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-05 | $9.82 | $9.82 | 1,000 | — | — |
| 2021-10-04 | $9.90 | $9.90 | 1,300 | — | — |
| 2021-10-01 | $9.86 | $9.86 | 800 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 204,900 | — | — |
| 2021-09-29 | $9.80 | $9.80 | 700 | — | — |
| 2021-09-28 | $9.81 | $9.81 | 532,800 | — | — |
| 2021-09-27 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-24 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-23 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-22 | $9.82 | $9.82 | 600 | — | — |
| 2021-09-21 | $9.80 | $9.80 | 512,000 | — | — |
| 2021-09-20 | $9.78 | $9.78 | 0 | — | — |
| 2021-09-17 | $9.78 | $9.78 | 12,600 | — | — |
| 2021-09-16 | $9.78 | $9.78 | 408,000 | — | — |
| 2021-09-15 | $9.80 | $9.80 | 5,000 | — | — |
| 2021-09-14 | $9.79 | $9.79 | 4,700 | — | — |
| 2021-09-13 | $9.79 | $9.79 | 1,400 | — | — |
| 2021-09-10 | $9.75 | $9.75 | 123,400 | — | — |
| 2021-09-09 | $9.76 | $9.76 | 0 | — | — |
| 2021-09-08 | $9.76 | $9.76 | 10,700 | — | — |
| 2021-09-07 | $9.76 | $9.76 | 4,200 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 0 | — | — |
| 2021-09-02 | $9.75 | $9.75 | 7,400 | — | — |
| 2021-09-01 | $9.79 | $9.79 | 6,800 | — | — |
| 2021-08-31 | $9.70 | $9.70 | 26,200 | — | — |
| 2021-08-30 | $9.70 | $9.70 | 218,100 | — | — |