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
- 2021-02-09 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 | $9.75 | $9.75 | 400 | — | — |
| 2021-12-30 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-29 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-28 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-27 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-23 | $9.74 | $9.74 | 0 | — | — |
| 2021-12-22 | $9.74 | $9.74 | 500 | — | — |
| 2021-12-21 | $9.79 | $9.79 | 12,900 | — | — |
| 2021-12-20 | $9.72 | $9.72 | 0 | — | — |
| 2021-12-17 | $9.72 | $9.72 | 300 | — | — |
| 2021-12-16 | $9.73 | $9.73 | 100 | — | — |
| 2021-12-15 | $9.81 | $9.81 | 3,500 | — | — |
| 2021-12-14 | $9.79 | $9.79 | 17,700 | — | — |
| 2021-12-13 | $9.78 | $9.78 | 700 | — | — |
| 2021-12-10 | $9.81 | $9.81 | 2,700 | — | — |
| 2021-12-09 | $9.84 | $9.84 | 5,100 | — | — |
| 2021-12-08 | $9.78 | $9.78 | 400 | — | — |
| 2021-12-07 | $9.79 | $9.79 | 200 | — | — |
| 2021-12-06 | $9.82 | $9.82 | 310,400 | — | — |
| 2021-12-03 | $9.78 | $9.78 | 0 | — | — |
| 2021-12-02 | $9.78 | $9.78 | 200 | — | — |
| 2021-12-01 | $9.79 | $9.79 | 2,500 | — | — |
| 2021-11-30 | $9.77 | $9.77 | 2,400 | — | — |
| 2021-11-29 | $9.80 | $9.80 | 270,700 | — | — |
| 2021-11-26 | $9.79 | $9.79 | 2,500 | — | — |
| 2021-11-24 | $9.79 | $9.79 | 900 | — | — |
| 2021-11-23 | $9.81 | $9.81 | 0 | — | — |
| 2021-11-22 | $9.81 | $9.81 | 11,100 | — | — |
| 2021-11-19 | $9.82 | $9.82 | 230,700 | — | — |
| 2021-11-18 | $9.82 | $9.82 | 500 | — | — |
| 2021-11-17 | $9.80 | $9.80 | 100 | — | — |
| 2021-11-16 | $9.80 | $9.80 | 2,400 | — | — |
| 2021-11-15 | $9.80 | $9.80 | 100 | — | — |
| 2021-11-12 | $9.82 | $9.82 | 0 | — | — |
| 2021-11-11 | $9.82 | $9.82 | 0 | — | — |
| 2021-11-10 | $9.82 | $9.82 | 132,500 | — | — |
| 2021-11-09 | $9.80 | $9.80 | 8,900 | — | — |
| 2021-11-08 | $9.80 | $9.80 | 2,200 | — | — |
| 2021-11-05 | $9.83 | $9.83 | 700 | — | — |
| 2021-11-04 | $9.83 | $9.83 | 12,800 | — | — |
| 2021-11-03 | $9.78 | $9.78 | 200 | — | — |
| 2021-11-02 | $9.82 | $9.82 | 10,400 | — | — |
| 2021-11-01 | $9.81 | $9.81 | 3,300 | — | — |
| 2021-10-29 | $9.81 | $9.81 | 1,500 | — | — |
| 2021-10-28 | $9.80 | $9.80 | 400 | — | — |
| 2021-10-27 | $9.81 | $9.81 | 0 | — | — |
| 2021-10-26 | $9.81 | $9.81 | 5,300 | — | — |
| 2021-10-25 | $9.80 | $9.80 | 12,200 | — | — |
| 2021-10-22 | $9.81 | $9.81 | 1,200 | — | — |
| 2021-10-21 | $9.78 | $9.78 | 800 | — | — |
| 2021-10-20 | $9.79 | $9.79 | 4,600 | — | — |
| 2021-10-19 | $9.79 | $9.79 | 0 | — | — |
| 2021-10-18 | $9.79 | $9.79 | 0 | — | — |
| 2021-10-15 | $9.79 | $9.79 | 300 | — | — |
| 2021-10-14 | $9.82 | $9.82 | 2,600 | — | — |
| 2021-10-13 | $9.80 | $9.80 | 7,900 | — | — |
| 2021-10-12 | $9.82 | $9.82 | 600 | — | — |
| 2021-10-11 | $9.82 | $9.82 | 6,200 | — | — |
| 2021-10-08 | $9.84 | $9.84 | 600 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 3,500 | — | — |
| 2021-10-06 | $9.84 | $9.84 | 0 | — | — |
| 2021-10-05 | $9.84 | $9.84 | 0 | — | — |
| 2021-10-04 | $9.84 | $9.84 | 42,900 | — | — |
| 2021-10-01 | $9.79 | $9.79 | 71,200 | — | — |
| 2021-09-30 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-29 | $9.82 | $9.82 | 2,600 | — | — |
| 2021-09-28 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-27 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-24 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-23 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-22 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-21 | $9.85 | $9.85 | 0 | — | — |
| 2021-09-20 | $9.85 | $9.85 | 4,100 | — | — |
| 2021-09-17 | $9.81 | $9.81 | 29,800 | — | — |
| 2021-09-16 | $9.73 | $9.73 | 6,700 | — | — |
| 2021-09-15 | $9.85 | $9.85 | 10,400 | — | — |
| 2021-09-14 | $9.85 | $9.85 | 100 | — | — |
| 2021-09-13 | $9.89 | $9.89 | 10,700 | — | — |
| 2021-09-10 | $9.83 | $9.83 | 7,600 | — | — |
| 2021-09-09 | $9.95 | $9.95 | 46,900 | — | — |
| 2021-09-08 | $9.98 | $9.98 | 85,900 | — | — |
| 2021-09-07 | $9.92 | $9.92 | 1,000 | — | — |
| 2021-09-03 | $10.00 | $10.00 | 69,100 | — | — |
| 2021-09-02 | $9.87 | $9.87 | 6,700 | — | — |
| 2021-09-01 | $9.83 | $9.83 | 206,400 | — | — |
| 2021-08-31 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-30 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-27 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-26 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-25 | $9.66 | $9.66 | 400 | — | — |
| 2021-08-24 | $9.72 | $9.72 | 10,800 | — | — |
| 2021-08-23 | $9.70 | $9.70 | 800 | — | — |
| 2021-08-20 | $9.72 | $9.72 | 1,500 | — | — |
| 2021-08-19 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-18 | $9.72 | $9.72 | 3,500 | — | — |
| 2021-08-17 | $9.70 | $9.70 | 4,000 | — | — |
| 2021-08-16 | $9.70 | $9.70 | 6,200 | — | — |
| 2021-08-13 | $9.70 | $9.70 | 600 | — | — |
| 2021-08-12 | $9.68 | $9.68 | 100 | — | — |
| 2021-08-11 | $9.68 | $9.68 | 2,300 | — | — |
| 2021-08-10 | $9.66 | $9.66 | 400 | — | — |
| 2021-08-09 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-06 | $9.72 | $9.72 | 0 | — | — |
| 2021-08-05 | $9.72 | $9.72 | 102,300 | — | — |
| 2021-08-04 | $9.72 | $9.72 | 4,400 | — | — |
| 2021-08-03 | $9.71 | $9.71 | 8,900 | — | — |
| 2021-08-02 | $9.67 | $9.67 | 22,900 | — | — |
| 2021-07-30 | $9.68 | $9.68 | 5,100 | — | — |
| 2021-07-29 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-28 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-27 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-26 | $9.66 | $9.66 | 102,200 | — | — |
| 2021-07-23 | $9.70 | $9.70 | 3,600 | — | — |
| 2021-07-22 | $9.70 | $9.70 | 4,100 | — | — |
| 2021-07-21 | $9.72 | $9.72 | 0 | — | — |
| 2021-07-20 | $9.72 | $9.72 | 1,500 | — | — |
| 2021-07-19 | $9.71 | $9.71 | 2,400 | — | — |
| 2021-07-16 | $9.74 | $9.74 | 100 | — | — |
| 2021-07-15 | $9.74 | $9.74 | 100 | — | — |
| 2021-07-14 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-13 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-12 | $9.74 | $9.74 | 2,700 | — | — |
| 2021-07-09 | $9.72 | $9.72 | 29,700 | — | — |
| 2021-07-08 | $9.78 | $9.78 | 0 | — | — |
| 2021-07-07 | $9.78 | $9.78 | 26,200 | — | — |
| 2021-07-06 | $9.76 | $9.76 | 7,000 | — | — |
| 2021-07-02 | $9.82 | $9.82 | 0 | — | — |
| 2021-07-01 | $9.82 | $9.82 | 1,100 | — | — |
| 2021-06-30 | $9.76 | $9.76 | 8,700 | — | — |
| 2021-06-29 | $9.80 | $9.80 | 13,700 | — | — |
| 2021-06-28 | $9.79 | $9.79 | 12,500 | — | — |
| 2021-06-25 | $9.95 | $9.95 | 1,400 | — | — |
| 2021-06-24 | $9.90 | $9.90 | 1,900 | — | — |
| 2021-06-23 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-22 | $9.90 | $9.90 | 2,300 | — | — |
| 2021-06-21 | $9.94 | $9.94 | 6,100 | — | — |
| 2021-06-18 | $9.90 | $9.90 | 34,700 | — | — |
| 2021-06-17 | $9.75 | $9.75 | 400 | — | — |
| 2021-06-16 | $9.80 | $9.80 | 4,600 | — | — |
| 2021-06-15 | $9.81 | $9.81 | 2,600 | — | — |
| 2021-06-14 | $9.81 | $9.81 | 33,500 | — | — |
| 2021-06-11 | $9.85 | $9.85 | 200 | — | — |
| 2021-06-10 | $9.79 | $9.79 | 7,500 | — | — |
| 2021-06-09 | $9.85 | $9.85 | 10,800 | — | — |
| 2021-06-08 | $9.80 | $9.80 | 33,700 | — | — |
| 2021-06-07 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-04 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-03 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-02 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-01 | $9.71 | $9.71 | 200 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 5,400 | — | — |
| 2021-05-27 | $9.78 | $9.78 | 0 | — | — |
| 2021-05-26 | $9.78 | $9.78 | 5,600 | — | — |
| 2021-05-25 | $9.71 | $9.71 | 0 | — | — |
| 2021-05-24 | $9.71 | $9.71 | 13,300 | — | — |
| 2021-05-21 | $9.83 | $9.83 | 0 | — | — |
| 2021-05-20 | $9.83 | $9.83 | 0 | — | — |
| 2021-05-19 | $9.83 | $9.83 | 100 | — | — |
| 2021-05-18 | $9.75 | $9.75 | 200 | — | — |
| 2021-05-17 | $9.82 | $9.82 | 2,800 | — | — |
| 2021-05-14 | $9.82 | $9.82 | 1,400 | — | — |
| 2021-05-13 | $9.84 | $9.84 | 16,100 | — | — |
| 2021-05-12 | $9.84 | $9.84 | 3,500 | — | — |
| 2021-05-11 | $9.86 | $9.86 | 6,900 | — | — |
| 2021-05-10 | $9.93 | $9.93 | 5,900 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 5,100 | — | — |
| 2021-05-06 | $9.81 | $9.81 | 8,200 | — | — |
| 2021-05-05 | $9.82 | $9.82 | 17,600 | — | — |
| 2021-05-04 | $9.83 | $9.83 | 25,300 | — | — |
| 2021-05-03 | $10.00 | $10.00 | 1,200 | — | — |
| 2021-04-30 | $9.95 | $9.95 | 1,700 | — | — |
| 2021-04-29 | $9.94 | $9.94 | 122,700 | — | — |
| 2021-04-28 | $9.90 | $9.90 | 1,500 | — | — |
| 2021-04-27 | $9.90 | $9.90 | 100 | — | — |
| 2021-04-26 | $9.93 | $9.93 | 12,000 | — | — |
| 2021-04-23 | $9.85 | $9.85 | 13,800 | — | — |
| 2021-04-22 | $9.81 | $9.81 | 17,300 | — | — |
| 2021-04-21 | $9.83 | $9.83 | 11,800 | — | — |
| 2021-04-20 | $9.93 | $9.93 | 45,100 | — | — |
| 2021-04-19 | $9.80 | $9.80 | 8,200 | — | — |
| 2021-04-16 | $9.89 | $9.89 | 7,500 | — | — |
| 2021-04-15 | $9.93 | $9.93 | 6,200 | — | — |
| 2021-04-14 | $9.95 | $9.95 | 17,900 | — | — |
| 2021-04-13 | $10.12 | $10.12 | 4,100 | — | — |
| 2021-04-12 | $10.12 | $10.12 | 7,500 | — | — |
| 2021-04-09 | $10.14 | $10.14 | 12,600 | — | — |
| 2021-04-08 | $10.04 | $10.04 | 54,300 | — | — |
| 2021-04-07 | $9.90 | $9.90 | 8,200 | — | — |
| 2021-04-06 | $9.80 | $9.80 | 25,900 | — | — |
| 2021-04-05 | $9.87 | $9.87 | 26,800 | — | — |
| 2021-04-01 | $9.86 | $9.86 | 1,000 | — | — |
| 2021-03-31 | $9.96 | $9.96 | 500 | — | — |
| 2021-03-30 | $9.85 | $9.85 | 8,300 | — | — |
| 2021-03-29 | $9.92 | $9.92 | 1,700 | — | — |
| 2021-03-26 | $9.80 | $9.80 | 232,300 | — | — |
| 2021-03-25 | $9.67 | $9.67 | 26,400 | — | — |
| 2021-03-24 | $9.81 | $9.81 | 1,700 | — | — |
| 2021-03-23 | $9.90 | $9.90 | 24,100 | — | — |
| 2021-03-22 | $10.00 | $10.00 | 5,200 | — | — |
| 2021-03-19 | $10.01 | $10.01 | 21,500 | — | — |
| 2021-03-18 | $9.97 | $9.97 | 2,700 | — | — |
| 2021-03-17 | $9.95 | $9.95 | 14,100 | — | — |
| 2021-03-16 | $10.16 | $10.16 | 9,000 | — | — |
| 2021-03-15 | $10.17 | $10.17 | 2,200 | — | — |
| 2021-03-12 | $10.11 | $10.11 | 1,400 | — | — |
| 2021-03-11 | $10.22 | $10.22 | 54,000 | — | — |
| 2021-03-10 | $10.10 | $10.10 | 8,300 | — | — |
| 2021-03-09 | $10.00 | $10.00 | 31,200 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 9,500 | — | — |
| 2021-03-05 | $10.12 | $10.12 | 103,500 | — | — |
| 2021-03-04 | $10.07 | $10.07 | 61,800 | — | — |
| 2021-03-03 | $9.92 | $9.92 | 97,300 | — | — |
| 2021-03-02 | $10.25 | $10.25 | 73,000 | — | — |
| 2021-03-01 | $10.34 | $10.34 | 7,800 | — | — |
| 2021-02-26 | $10.22 | $10.22 | 21,100 | — | — |
| 2021-02-25 | $10.38 | $10.38 | 19,800 | — | — |
| 2021-02-24 | $10.50 | $10.50 | 47,200 | — | — |
| 2021-02-23 | $10.45 | $10.45 | 114,000 | — | — |
| 2021-02-22 | $10.71 | $10.71 | 38,800 | — | — |
| 2021-02-19 | $10.68 | $10.68 | 45,900 | — | — |
| 2021-02-18 | $10.50 | $10.50 | 67,000 | — | — |
| 2021-02-17 | $10.42 | $10.42 | 3,700 | — | — |
| 2021-02-16 | $10.50 | $10.50 | 29,400 | — | — |
| 2021-02-12 | $10.64 | $10.64 | 8,700 | — | — |
| 2021-02-11 | $10.41 | $10.41 | 71,800 | — | — |
| 2021-02-10 | $10.41 | $10.41 | 58,700 | — | — |
| 2021-02-09 | $10.61 | $10.61 | 16,800 | — | — |