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
- 2021-05-18 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 | $9.69 | $9.69 | 0 | — | — |
| 2021-12-30 | $9.69 | $9.69 | 0 | — | — |
| 2021-12-29 | $9.69 | $9.69 | 0 | — | — |
| 2021-12-28 | $9.69 | $9.69 | 200 | — | — |
| 2021-12-27 | $9.70 | $9.70 | 0 | — | — |
| 2021-12-23 | $9.70 | $9.70 | 0 | — | — |
| 2021-12-22 | $9.70 | $9.70 | 3,600 | — | — |
| 2021-12-21 | $9.71 | $9.71 | 2,000 | — | — |
| 2021-12-20 | $9.70 | $9.70 | 0 | — | — |
| 2021-12-17 | $9.70 | $9.70 | 900 | — | — |
| 2021-12-16 | $9.68 | $9.68 | 1,200 | — | — |
| 2021-12-15 | $9.69 | $9.69 | 1,200 | — | — |
| 2021-12-14 | $9.69 | $9.69 | 4,400 | — | — |
| 2021-12-13 | $9.69 | $9.69 | 5,200 | — | — |
| 2021-12-10 | $9.69 | $9.69 | 300 | — | — |
| 2021-12-09 | $9.76 | $9.76 | 1,100 | — | — |
| 2021-12-08 | $9.74 | $9.74 | 1,600 | — | — |
| 2021-12-07 | $9.73 | $9.73 | 0 | — | — |
| 2021-12-06 | $9.73 | $9.73 | 0 | — | — |
| 2021-12-03 | $9.73 | $9.73 | 0 | — | — |
| 2021-12-02 | $9.73 | $9.73 | 0 | — | — |
| 2021-12-01 | $9.73 | $9.73 | 2,600 | — | — |
| 2021-11-30 | $9.73 | $9.73 | 4,800 | — | — |
| 2021-11-29 | $9.71 | $9.71 | 0 | — | — |
| 2021-11-26 | $9.71 | $9.71 | 7,700 | — | — |
| 2021-11-24 | $9.83 | $9.83 | 1,300 | — | — |
| 2021-11-23 | $9.70 | $9.70 | 0 | — | — |
| 2021-11-22 | $9.70 | $9.70 | 154,900 | — | — |
| 2021-11-19 | $9.76 | $9.76 | 0 | — | — |
| 2021-11-18 | $9.76 | $9.76 | 300 | — | — |
| 2021-11-17 | $9.76 | $9.76 | 100,400 | — | — |
| 2021-11-16 | $9.74 | $9.74 | 5,600 | — | — |
| 2021-11-15 | $9.78 | $9.78 | 500 | — | — |
| 2021-11-12 | $9.73 | $9.73 | 6,800 | — | — |
| 2021-11-11 | $9.73 | $9.73 | 0 | — | — |
| 2021-11-10 | $9.73 | $9.73 | 200 | — | — |
| 2021-11-09 | $9.73 | $9.73 | 1,200 | — | — |
| 2021-11-08 | $9.73 | $9.73 | 1,400 | — | — |
| 2021-11-05 | $9.73 | $9.73 | 3,700 | — | — |
| 2021-11-04 | $9.72 | $9.72 | 0 | — | — |
| 2021-11-03 | $9.72 | $9.72 | 700 | — | — |
| 2021-11-02 | $9.76 | $9.76 | 0 | — | — |
| 2021-11-01 | $9.76 | $9.76 | 0 | — | — |
| 2021-10-29 | $9.76 | $9.76 | 900 | — | — |
| 2021-10-28 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-27 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-26 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-25 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-22 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-21 | $9.71 | $9.71 | 0 | — | — |
| 2021-10-20 | $9.71 | $9.71 | 8,000 | — | — |
| 2021-10-19 | $9.72 | $9.72 | 700 | — | — |
| 2021-10-18 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-15 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-14 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-13 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-12 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-11 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-08 | $9.82 | $9.82 | 0 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 1,000 | — | — |
| 2021-10-06 | $9.71 | $9.71 | 11,500 | — | — |
| 2021-10-05 | $9.67 | $9.67 | 0 | — | — |
| 2021-10-04 | $9.67 | $9.67 | 0 | — | — |
| 2021-10-01 | $9.67 | $9.67 | 0 | — | — |
| 2021-09-30 | $9.67 | $9.67 | 0 | — | — |
| 2021-09-29 | $9.67 | $9.67 | 0 | — | — |
| 2021-09-28 | $9.67 | $9.67 | 0 | — | — |
| 2021-09-27 | $9.67 | $9.67 | 800 | — | — |
| 2021-09-24 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-23 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-22 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-21 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-20 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-17 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-16 | $9.74 | $9.74 | 0 | — | — |
| 2021-09-15 | $9.74 | $9.74 | 4,600 | — | — |
| 2021-09-14 | $9.69 | $9.69 | 0 | — | — |
| 2021-09-13 | $9.69 | $9.69 | 5,800 | — | — |
| 2021-09-10 | $9.69 | $9.69 | 400 | — | — |
| 2021-09-09 | $9.72 | $9.72 | 0 | — | — |
| 2021-09-08 | $9.72 | $9.72 | 1,200 | — | — |
| 2021-09-07 | $9.67 | $9.67 | 0 | — | — |
| 2021-09-03 | $9.67 | $9.67 | 100 | — | — |
| 2021-09-02 | $9.67 | $9.67 | 1,800 | — | — |
| 2021-09-01 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-31 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-30 | $9.67 | $9.67 | 0 | — | — |
| 2021-08-27 | $9.67 | $9.67 | 500 | — | — |
| 2021-08-26 | $9.69 | $9.69 | 5,100 | — | — |
| 2021-08-25 | $9.69 | $9.69 | 0 | — | — |
| 2021-08-24 | $9.69 | $9.69 | 200 | — | — |
| 2021-08-23 | $9.70 | $9.70 | 600 | — | — |
| 2021-08-20 | $9.68 | $9.68 | 1,100 | — | — |
| 2021-08-19 | $9.71 | $9.71 | 600 | — | — |
| 2021-08-18 | $9.68 | $9.68 | 5,800 | — | — |
| 2021-08-17 | $9.66 | $9.66 | 14,300 | — | — |
| 2021-08-16 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-13 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-12 | $9.65 | $9.65 | 14,500 | — | — |
| 2021-08-11 | $9.65 | $9.65 | 0 | — | — |
| 2021-08-10 | $9.65 | $9.65 | 11,000 | — | — |
| 2021-08-09 | $9.65 | $9.65 | 1,400 | — | — |
| 2021-08-06 | $9.65 | $9.65 | 2,300 | — | — |
| 2021-08-05 | $9.64 | $9.64 | 94,600 | — | — |
| 2021-08-04 | $9.64 | $9.64 | 1,100 | — | — |
| 2021-08-03 | $9.66 | $9.66 | 0 | — | — |
| 2021-08-02 | $9.66 | $9.66 | 0 | — | — |
| 2021-07-30 | $9.66 | $9.66 | 1,000 | — | — |
| 2021-07-29 | $9.66 | $9.66 | 300 | — | — |
| 2021-07-28 | $9.63 | $9.63 | 14,300 | — | — |
| 2021-07-27 | $9.65 | $9.65 | 100 | — | — |
| 2021-07-26 | $9.62 | $9.62 | 1,300 | — | — |
| 2021-07-23 | $9.65 | $9.65 | 900 | — | — |
| 2021-07-22 | $9.65 | $9.65 | 3,800 | — | — |
| 2021-07-21 | $9.68 | $9.68 | 0 | — | — |
| 2021-07-20 | $9.68 | $9.68 | 500 | — | — |
| 2021-07-19 | $9.69 | $9.69 | 100 | — | — |
| 2021-07-16 | $9.69 | $9.69 | 39,500 | — | — |
| 2021-07-15 | $9.65 | $9.65 | 83,200 | — | — |
| 2021-07-14 | $9.70 | $9.70 | 2,700 | — | — |
| 2021-07-13 | $9.69 | $9.69 | 0 | — | — |
| 2021-07-12 | $9.69 | $9.69 | 0 | — | — |
| 2021-07-09 | $9.69 | $9.69 | 2,000 | — | — |
| 2021-07-08 | $9.65 | $9.65 | 9,100 | — | — |
| 2021-07-07 | $9.70 | $9.70 | 100 | — | — |
| 2021-07-06 | $9.70 | $9.70 | 10,300 | — | — |
| 2021-07-02 | $9.74 | $9.74 | 0 | — | — |
| 2021-07-01 | $9.74 | $9.74 | 0 | — | — |
| 2021-06-30 | $9.74 | $9.74 | 0 | — | — |
| 2021-06-29 | $9.74 | $9.74 | 6,100 | — | — |
| 2021-06-28 | $9.75 | $9.75 | 600 | — | — |
| 2021-06-25 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-24 | $9.71 | $9.71 | 0 | — | — |
| 2021-06-23 | $9.71 | $9.71 | 7,600 | — | — |
| 2021-06-22 | $9.74 | $9.74 | 400 | — | — |
| 2021-06-21 | $9.70 | $9.70 | 500 | — | — |
| 2021-06-18 | $9.70 | $9.70 | 0 | — | — |
| 2021-06-17 | $9.70 | $9.70 | 0 | — | — |
| 2021-06-16 | $9.70 | $9.70 | 42,500 | — | — |
| 2021-06-15 | $9.70 | $9.70 | 0 | — | — |
| 2021-06-14 | $9.70 | $9.70 | 500 | — | — |
| 2021-06-11 | $9.98 | $9.98 | 8,900 | — | — |
| 2021-06-10 | $10.00 | $10.00 | 1,600 | — | — |
| 2021-06-09 | $10.29 | $10.29 | 0 | — | — |
| 2021-06-08 | $10.29 | $10.29 | 0 | — | — |
| 2021-06-07 | $10.29 | $10.29 | 0 | — | — |
| 2021-06-04 | $10.29 | $10.29 | 0 | — | — |
| 2021-06-03 | $10.29 | $10.29 | 0 | — | — |
| 2021-06-02 | $10.29 | $10.29 | 100 | — | — |
| 2021-06-01 | $9.71 | $9.71 | 400 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 0 | — | — |
| 2021-05-27 | $9.70 | $9.70 | 12,200 | — | — |
| 2021-05-26 | $9.75 | $9.75 | 16,200 | — | — |
| 2021-05-25 | $9.69 | $9.69 | 0 | — | — |
| 2021-05-24 | $9.69 | $9.69 | 0 | — | — |
| 2021-05-21 | $9.69 | $9.69 | 400 | — | — |
| 2021-05-20 | $10.17 | $10.17 | 0 | — | — |
| 2021-05-19 | $10.17 | $10.17 | 46,400 | — | — |
| 2021-05-18 | $9.70 | $9.70 | 6,700 | — | — |