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
- 2021-01-08 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 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-30 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-29 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-28 | $8.00 | $8.00 | 600 | — | — |
| 2021-12-27 | $7.00 | $7.00 | 300 | — | — |
| 2021-12-23 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-22 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-21 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-20 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-17 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-16 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-15 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-14 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-13 | $8.00 | $8.00 | 300 | — | — |
| 2021-12-10 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-09 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-08 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-07 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-06 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-03 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-02 | $8.00 | $8.00 | 0 | — | — |
| 2021-12-01 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-30 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-29 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-26 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-24 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-23 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-22 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-19 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-18 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-17 | $8.00 | $8.00 | 100 | — | — |
| 2021-11-16 | $6.60 | $6.60 | 2,600 | — | — |
| 2021-11-15 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-12 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-11 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-10 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-09 | $8.00 | $8.00 | 1,400 | — | — |
| 2021-11-08 | $8.00 | $8.00 | 400 | — | — |
| 2021-11-05 | $8.00 | $8.00 | 500 | — | — |
| 2021-11-04 | $8.00 | $8.00 | 0 | — | — |
| 2021-11-03 | $8.00 | $8.00 | 400 | — | — |
| 2021-11-02 | $8.00 | $8.00 | 1,200 | — | — |
| 2021-11-01 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-29 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-28 | $8.20 | $8.20 | 100 | — | — |
| 2021-10-27 | $8.19 | $8.19 | 0 | — | — |
| 2021-10-26 | $8.19 | $8.19 | 0 | — | — |
| 2021-10-25 | $8.19 | $8.19 | 400 | — | — |
| 2021-10-22 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-21 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-20 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-19 | $8.20 | $8.20 | 300 | — | — |
| 2021-10-18 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-15 | $8.20 | $8.20 | 100 | — | — |
| 2021-10-14 | $8.20 | $8.20 | 0 | — | — |
| 2021-10-13 | $8.20 | $8.20 | 500 | — | — |
| 2021-10-12 | $8.20 | $8.20 | 900 | — | — |
| 2021-10-11 | $9.30 | $9.30 | 0 | — | — |
| 2021-10-08 | $9.30 | $9.30 | 500 | — | — |
| 2021-10-07 | $7.11 | $7.11 | 500 | — | — |
| 2021-10-06 | $9.30 | $9.30 | 300 | — | — |
| 2021-10-05 | $9.60 | $9.60 | 0 | — | — |
| 2021-10-04 | $9.60 | $9.60 | 0 | — | — |
| 2021-10-01 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-30 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-29 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-28 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-27 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-24 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-23 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-22 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-21 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-20 | $9.60 | $9.60 | 0 | — | — |
| 2021-09-17 | $9.60 | $9.60 | 100 | — | — |
| 2021-09-16 | $7.10 | $7.10 | 600 | — | — |
| 2021-09-15 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-14 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-13 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-10 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-09 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-08 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-07 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-03 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-02 | $9.50 | $9.50 | 0 | — | — |
| 2021-09-01 | $9.50 | $9.50 | 0 | — | — |
| 2021-08-31 | $9.50 | $9.50 | 1,200 | — | — |
| 2021-08-30 | $10.30 | $10.30 | 0 | — | — |
| 2021-08-27 | $10.30 | $10.30 | 0 | — | — |
| 2021-08-26 | $10.30 | $10.30 | 0 | — | — |
| 2021-08-25 | $10.30 | $10.30 | 3,300 | — | — |
| 2021-08-24 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-23 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-20 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-19 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-18 | $9.96 | $9.96 | 0 | — | — |
| 2021-08-17 | $9.96 | $9.96 | 300 | — | — |
| 2021-08-16 | $8.95 | $8.95 | 300 | — | — |
| 2021-08-13 | $6.05 | $6.05 | 900 | — | — |
| 2021-08-12 | $9.90 | $9.90 | 200 | — | — |
| 2021-08-11 | $9.36 | $9.36 | 0 | — | — |
| 2021-08-10 | $9.36 | $9.36 | 1,022 | — | — |
| 2021-08-09 | $9.45 | $9.45 | 0 | — | — |
| 2021-08-06 | $9.45 | $9.45 | 111 | — | — |
| 2021-08-05 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-04 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-03 | $9.63 | $9.63 | 0 | — | — |
| 2021-08-02 | $9.63 | $9.63 | 33 | — | — |
| 2021-07-30 | $9.81 | $9.81 | 722 | — | — |
| 2021-07-29 | $9.00 | $9.00 | 67 | — | — |
| 2021-07-28 | $9.00 | $9.00 | 0 | — | — |
| 2021-07-27 | $9.00 | $9.00 | 0 | — | — |
| 2021-07-26 | $9.00 | $9.00 | 122 | — | — |
| 2021-07-23 | $9.00 | $9.00 | 233 | — | — |
| 2021-07-22 | $9.00 | $9.00 | 0 | — | — |
| 2021-07-21 | $9.00 | $9.00 | 0 | — | — |
| 2021-07-20 | $9.00 | $9.00 | 11 | — | — |
| 2021-07-19 | $9.00 | $9.00 | 11 | — | — |
| 2021-07-16 | $9.00 | $9.00 | 2,189 | — | — |
| 2021-07-15 | $9.45 | $9.45 | 0 | — | — |
| 2021-07-14 | $9.45 | $9.45 | 3,378 | — | — |
| 2021-07-13 | $9.45 | $9.45 | 2,333 | — | — |
| 2021-07-12 | $9.45 | $9.45 | 2,278 | — | — |
| 2021-07-09 | $9.45 | $9.45 | 0 | — | — |
| 2021-07-08 | $9.45 | $9.45 | 1,011 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 111 | — | — |
| 2021-07-06 | $9.90 | $9.90 | 278 | — | — |
| 2021-07-02 | $9.27 | $9.27 | 0 | — | — |
| 2021-07-01 | $9.27 | $9.27 | 167 | — | — |
| 2021-06-30 | $9.00 | $9.00 | 1,122 | — | — |
| 2021-06-29 | $9.45 | $9.45 | 3,489 | — | — |
| 2021-06-28 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-25 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-24 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-23 | $9.90 | $9.90 | 111 | — | — |
| 2021-06-22 | $9.00 | $9.00 | 67 | — | — |
| 2021-06-21 | $9.90 | $9.90 | 278 | — | — |
| 2021-06-18 | $9.00 | $9.00 | 1,167 | — | — |
| 2021-06-17 | $9.00 | $9.00 | 222 | — | — |
| 2021-06-16 | $9.00 | $9.00 | 4,478 | — | — |
| 2021-06-15 | $10.53 | $10.53 | 4,278 | — | — |
| 2021-06-14 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-11 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-10 | $9.90 | $9.90 | 22 | — | — |
| 2021-06-09 | $9.90 | $9.90 | 0 | — | — |
| 2021-06-08 | $9.90 | $9.90 | 1,267 | — | — |
| 2021-06-07 | $10.26 | $10.26 | 122 | — | — |
| 2021-06-04 | $10.26 | $10.26 | 500 | — | — |
| 2021-06-03 | $9.90 | $9.90 | 344 | — | — |
| 2021-06-02 | $10.62 | $10.62 | 111 | — | — |
| 2021-06-01 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-28 | $10.80 | $10.80 | 3,156 | — | — |
| 2021-05-27 | $9.72 | $9.72 | 0 | — | — |
| 2021-05-26 | $9.72 | $9.72 | 1,367 | — | — |
| 2021-05-25 | $9.90 | $9.90 | 222 | — | — |
| 2021-05-24 | $10.35 | $10.35 | 211 | — | — |
| 2021-05-21 | $9.90 | $9.90 | 78 | — | — |
| 2021-05-20 | $9.99 | $9.99 | 3,789 | — | — |
| 2021-05-19 | $10.35 | $10.35 | 133 | — | — |
| 2021-05-18 | $9.90 | $9.90 | 322 | — | — |
| 2021-05-17 | $10.35 | $10.35 | 111 | — | — |
| 2021-05-14 | $10.35 | $10.35 | 244 | — | — |
| 2021-05-13 | $10.35 | $10.35 | 956 | — | — |
| 2021-05-12 | $9.90 | $9.90 | 1,456 | — | — |
| 2021-05-11 | $10.35 | $10.35 | 1,244 | — | — |
| 2021-05-10 | $10.44 | $10.44 | 3,367 | — | — |
| 2021-05-07 | $11.70 | $11.70 | 322 | — | — |
| 2021-05-06 | $11.70 | $11.70 | 256 | — | — |
| 2021-05-05 | $12.60 | $12.60 | 78 | — | — |
| 2021-05-04 | $13.05 | $13.05 | 267 | — | — |
| 2021-05-03 | $13.05 | $13.05 | 2,433 | — | — |
| 2021-04-30 | $12.15 | $12.15 | 0 | — | — |
| 2021-04-29 | $12.15 | $12.15 | 4,622 | — | — |
| 2021-04-28 | $11.70 | $11.70 | 711 | — | — |
| 2021-04-27 | $9.18 | $9.18 | 122 | — | — |
| 2021-04-26 | $15.12 | $15.12 | 156 | — | — |
| 2021-04-23 | $14.40 | $14.40 | 644 | — | — |
| 2021-04-22 | $12.42 | $12.42 | 200 | — | — |
| 2021-04-21 | $13.50 | $13.50 | 544 | — | — |
| 2021-04-20 | $12.15 | $12.15 | 1,944 | — | — |
| 2021-04-19 | $11.25 | $11.25 | 1,278 | — | — |
| 2021-04-16 | $8.91 | $8.91 | 0 | — | — |
| 2021-04-15 | $8.91 | $8.91 | 267 | — | — |
| 2021-04-14 | $9.00 | $9.00 | 0 | — | — |
| 2021-04-13 | $9.00 | $9.00 | 0 | — | — |
| 2021-04-12 | $9.00 | $9.00 | 111 | — | — |
| 2021-04-09 | $9.00 | $9.00 | 0 | — | — |
| 2021-04-08 | $9.00 | $9.00 | 400 | — | — |
| 2021-04-07 | $9.00 | $9.00 | 2,233 | — | — |
| 2021-04-06 | $9.00 | $9.00 | 0 | — | — |
| 2021-04-05 | $9.00 | $9.00 | 0 | — | — |
| 2021-04-01 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-31 | $9.00 | $9.00 | 256 | — | — |
| 2021-03-30 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-29 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-26 | $9.00 | $9.00 | 156 | — | — |
| 2021-03-25 | $8.10 | $8.10 | 0 | — | — |
| 2021-03-24 | $8.10 | $8.10 | 878 | — | — |
| 2021-03-23 | $8.47 | $8.47 | 233 | — | — |
| 2021-03-22 | $7.20 | $7.20 | 0 | — | — |
| 2021-03-19 | $7.20 | $7.20 | 222 | — | — |
| 2021-03-18 | $9.00 | $9.00 | 622 | — | — |
| 2021-03-17 | $8.60 | $8.60 | 244 | — | — |
| 2021-03-16 | $9.45 | $9.45 | 11 | — | — |
| 2021-03-15 | $9.45 | $9.45 | 256 | — | — |
| 2021-03-12 | $10.80 | $10.80 | 11 | — | — |
| 2021-03-11 | $10.80 | $10.80 | 633 | — | — |
| 2021-03-10 | $8.37 | $8.37 | 267 | — | — |
| 2021-03-09 | $9.90 | $9.90 | 189 | — | — |
| 2021-03-08 | $9.90 | $9.90 | 3,400 | — | — |
| 2021-03-05 | $9.00 | $9.00 | 122 | — | — |
| 2021-03-04 | $9.00 | $9.00 | 556 | — | — |
| 2021-03-03 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-02 | $9.00 | $9.00 | 1,511 | — | — |
| 2021-03-01 | $9.45 | $9.45 | 4,044 | — | — |
| 2021-02-26 | $8.10 | $8.10 | 22 | — | — |
| 2021-02-25 | $8.10 | $8.10 | 0 | — | — |
| 2021-02-24 | $8.10 | $8.10 | 2,722 | — | — |
| 2021-02-23 | $8.10 | $8.10 | 1,544 | — | — |
| 2021-02-22 | $7.88 | $7.88 | 4,522 | — | — |
| 2021-02-19 | $8.55 | $8.55 | 1,044 | — | — |
| 2021-02-18 | $8.10 | $8.10 | 167 | — | — |
| 2021-02-17 | $8.10 | $8.10 | 744 | — | — |
| 2021-02-16 | $9.00 | $9.00 | 4,678 | — | — |
| 2021-02-12 | $8.10 | $8.10 | 0 | — | — |
| 2021-02-11 | $8.10 | $8.10 | 144 | — | — |
| 2021-02-10 | $7.74 | $7.74 | 233 | — | — |
| 2021-02-09 | $7.38 | $7.38 | 0 | — | — |
| 2021-02-08 | $7.38 | $7.38 | 389 | — | — |
| 2021-02-05 | $8.10 | $8.10 | 133 | — | — |
| 2021-02-04 | $8.10 | $8.10 | 544 | — | — |
| 2021-02-03 | $8.10 | $8.10 | 0 | — | — |
| 2021-02-02 | $8.10 | $8.10 | 0 | — | — |
| 2021-02-01 | $8.10 | $8.10 | 11 | — | — |
| 2021-01-29 | $6.80 | $6.80 | 144 | — | — |
| 2021-01-28 | $7.65 | $7.65 | 400 | — | — |
| 2021-01-27 | $8.19 | $8.19 | 144 | — | — |
| 2021-01-26 | $6.66 | $6.66 | 11 | — | — |
| 2021-01-25 | $7.65 | $7.65 | 0 | — | — |
| 2021-01-22 | $7.65 | $7.65 | 11 | — | — |
| 2021-01-21 | $7.65 | $7.65 | 11 | — | — |
| 2021-01-20 | $7.65 | $7.65 | 33 | — | — |
| 2021-01-19 | $7.20 | $7.20 | 0 | — | — |
| 2021-01-15 | $7.20 | $7.20 | 0 | — | — |
| 2021-01-14 | $7.20 | $7.20 | 11 | — | — |
| 2021-01-13 | $7.20 | $7.20 | 100 | — | — |
| 2021-01-12 | $8.10 | $8.10 | 0 | — | — |
| 2021-01-11 | $8.10 | $8.10 | 67 | — | — |
| 2021-01-08 | $7.20 | $7.20 | 0 | — | — |