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
- 2021-07-08 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 | $9.85 | $9.85 | 52,700 | — | — |
| 2021-12-30 | $9.82 | $9.82 | 11,300 | — | — |
| 2021-12-29 | $9.77 | $9.77 | 4,800 | — | — |
| 2021-12-28 | $9.79 | $9.79 | 7,300 | — | — |
| 2021-12-27 | $9.77 | $9.77 | 8,400 | — | — |
| 2021-12-23 | $9.79 | $9.79 | 14,900 | — | — |
| 2021-12-22 | $9.80 | $9.80 | 57,000 | — | — |
| 2021-12-21 | $9.81 | $9.81 | 2,400 | — | — |
| 2021-12-20 | $9.78 | $9.78 | 16,100 | — | — |
| 2021-12-17 | $9.80 | $9.80 | 167,200 | — | — |
| 2021-12-16 | $9.80 | $9.80 | 1,600 | — | — |
| 2021-12-15 | $9.80 | $9.80 | 16,400 | — | — |
| 2021-12-14 | $9.88 | $9.88 | 26,200 | — | — |
| 2021-12-13 | $9.89 | $9.89 | 6,700 | — | — |
| 2021-12-10 | $9.90 | $9.90 | 35,100 | — | — |
| 2021-12-09 | $9.90 | $9.90 | 477,900 | — | — |
| 2021-12-08 | $9.98 | $9.98 | 932,000 | — | — |
| 2021-12-07 | $9.91 | $9.91 | 1,018,200 | — | — |
| 2021-12-06 | $9.91 | $9.91 | 5,500 | — | — |
| 2021-12-03 | $9.85 | $9.85 | 1,600 | — | — |
| 2021-12-02 | $9.89 | $9.89 | 14,100 | — | — |
| 2021-12-01 | $9.88 | $9.88 | 18,800 | — | — |
| 2021-11-30 | $9.95 | $9.95 | 4,200 | — | — |
| 2021-11-29 | $10.00 | $10.00 | 10,800 | — | — |
| 2021-11-26 | $9.85 | $9.85 | 2,500 | — | — |
| 2021-11-24 | $9.90 | $9.90 | 700 | — | — |
| 2021-11-23 | $9.95 | $9.95 | 10,400 | — | — |
| 2021-11-22 | $9.94 | $9.94 | 33,100 | — | — |
| 2021-11-19 | $9.89 | $9.89 | 84,500 | — | — |
| 2021-11-18 | $9.92 | $9.92 | 10,600 | — | — |
| 2021-11-17 | $9.89 | $9.89 | 1,100 | — | — |
| 2021-11-16 | $9.92 | $9.92 | 1,900 | — | — |
| 2021-11-15 | $9.91 | $9.91 | 7,000 | — | — |
| 2021-11-12 | $9.85 | $9.85 | 16,300 | — | — |
| 2021-11-11 | $9.84 | $9.84 | 45,400 | — | — |
| 2021-11-10 | $9.85 | $9.85 | 4,700 | — | — |
| 2021-11-09 | $9.85 | $9.85 | 1,300 | — | — |
| 2021-11-08 | $9.88 | $9.88 | 191,500 | — | — |
| 2021-11-05 | $9.85 | $9.85 | 90,700 | — | — |
| 2021-11-04 | $9.82 | $9.82 | 105,400 | — | — |
| 2021-11-03 | $9.86 | $9.86 | 17,000 | — | — |
| 2021-11-02 | $9.90 | $9.90 | 200 | — | — |
| 2021-11-01 | $9.85 | $9.85 | 28,400 | — | — |
| 2021-10-29 | $10.16 | $10.16 | 38,200 | — | — |
| 2021-10-28 | $9.86 | $9.86 | 2,100 | — | — |
| 2021-10-27 | $9.91 | $9.91 | 31,500 | — | — |
| 2021-10-26 | $9.89 | $9.89 | 55,700 | — | — |
| 2021-10-25 | $9.83 | $9.83 | 2,900 | — | — |
| 2021-10-22 | $9.84 | $9.84 | 18,000 | — | — |
| 2021-10-21 | $9.77 | $9.77 | 0 | — | — |
| 2021-10-20 | $9.77 | $9.77 | 800 | — | — |
| 2021-10-19 | $9.80 | $9.80 | 300 | — | — |
| 2021-10-18 | $9.80 | $9.80 | 18,200 | — | — |
| 2021-10-15 | $9.79 | $9.79 | 500 | — | — |
| 2021-10-14 | $9.80 | $9.80 | 17,900 | — | — |
| 2021-10-13 | $9.79 | $9.79 | 0 | — | — |
| 2021-10-12 | $9.79 | $9.79 | 11,800 | — | — |
| 2021-10-11 | $9.79 | $9.79 | 578,600 | — | — |
| 2021-10-08 | $9.79 | $9.79 | 700 | — | — |
| 2021-10-07 | $9.81 | $9.81 | 4,300 | — | — |
| 2021-10-06 | $9.79 | $9.79 | 10,700 | — | — |
| 2021-10-05 | $9.80 | $9.80 | 43,500 | — | — |
| 2021-10-04 | $9.82 | $9.82 | 4,200 | — | — |
| 2021-10-01 | $9.84 | $9.84 | 75,000 | — | — |
| 2021-09-30 | $9.83 | $9.83 | 0 | — | — |
| 2021-09-29 | $9.83 | $9.83 | 28,700 | — | — |
| 2021-09-28 | $9.81 | $9.81 | 34,600 | — | — |
| 2021-09-27 | $9.80 | $9.80 | 600 | — | — |
| 2021-09-24 | $9.77 | $9.77 | 300 | — | — |
| 2021-09-23 | $9.83 | $9.83 | 23,700 | — | — |
| 2021-09-22 | $9.83 | $9.83 | 24,700 | — | — |
| 2021-09-21 | $9.83 | $9.83 | 1,600 | — | — |
| 2021-09-20 | $9.82 | $9.82 | 5,800 | — | — |
| 2021-09-17 | $9.83 | $9.83 | 21,100 | — | — |
| 2021-09-16 | $9.83 | $9.83 | 32,700 | — | — |
| 2021-09-15 | $9.83 | $9.83 | 6,800 | — | — |
| 2021-09-14 | $9.83 | $9.83 | 18,600 | — | — |
| 2021-09-13 | $9.77 | $9.77 | 400 | — | — |
| 2021-09-10 | $9.84 | $9.84 | 0 | — | — |
| 2021-09-09 | $9.84 | $9.84 | 8,600 | — | — |
| 2021-09-08 | $9.85 | $9.85 | 8,100 | — | — |
| 2021-09-07 | $9.90 | $9.90 | 5,300 | — | — |
| 2021-09-03 | $9.89 | $9.89 | 12,600 | — | — |
| 2021-09-02 | $9.85 | $9.85 | 2,100 | — | — |
| 2021-09-01 | $9.83 | $9.83 | 0 | — | — |
| 2021-08-31 | $9.83 | $9.83 | 0 | — | — |
| 2021-08-30 | $9.83 | $9.83 | 2,100 | — | — |
| 2021-08-27 | $9.84 | $9.84 | 7,800 | — | — |
| 2021-08-26 | $9.77 | $9.77 | 900 | — | — |
| 2021-08-25 | $9.78 | $9.78 | 9,100 | — | — |
| 2021-08-24 | $9.75 | $9.75 | 8,200 | — | — |
| 2021-08-23 | $9.83 | $9.83 | 3,100 | — | — |
| 2021-08-20 | $9.83 | $9.83 | 4,100 | — | — |
| 2021-08-19 | $9.86 | $9.86 | 100 | — | — |
| 2021-08-18 | $9.84 | $9.84 | 14,600 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 1,300 | — | — |
| 2021-08-16 | $9.84 | $9.84 | 22,100 | — | — |
| 2021-08-13 | $9.87 | $9.87 | 1,900 | — | — |
| 2021-08-12 | $9.85 | $9.85 | 1,760,100 | — | — |
| 2021-08-11 | $9.95 | $9.95 | 12,700 | — | — |
| 2021-08-10 | $9.95 | $9.95 | 4,500 | — | — |
| 2021-08-09 | $9.89 | $9.89 | 1,200 | — | — |
| 2021-08-06 | $9.91 | $9.91 | 31,800 | — | — |
| 2021-08-05 | $9.95 | $9.95 | 646,500 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 32,800 | — | — |
| 2021-08-03 | $9.88 | $9.88 | 12,100 | — | — |
| 2021-08-02 | $9.89 | $9.89 | 7,400 | — | — |
| 2021-07-30 | $9.85 | $9.85 | 8,000 | — | — |
| 2021-07-29 | $9.85 | $9.85 | 3,700 | — | — |
| 2021-07-28 | $9.85 | $9.85 | 13,900 | — | — |
| 2021-07-27 | $9.85 | $9.85 | 23,200 | — | — |
| 2021-07-26 | $9.85 | $9.85 | 9,500 | — | — |
| 2021-07-23 | $9.88 | $9.88 | 8,400 | — | — |
| 2021-07-22 | $9.87 | $9.87 | 3,700 | — | — |
| 2021-07-21 | $9.88 | $9.88 | 17,200 | — | — |
| 2021-07-20 | $9.85 | $9.85 | 1,085,300 | — | — |
| 2021-07-19 | $9.86 | $9.86 | 1,049,600 | — | — |
| 2021-07-16 | $9.97 | $9.97 | 158,500 | — | — |
| 2021-07-15 | $9.99 | $9.99 | 51,800 | — | — |
| 2021-07-14 | $9.97 | $9.97 | 129,300 | — | — |
| 2021-07-13 | $10.01 | $10.01 | 137,700 | — | — |
| 2021-07-12 | $10.05 | $10.05 | 1,030,700 | — | — |
| 2021-07-09 | $10.05 | $10.05 | 1,529,400 | — | — |
| 2021-07-08 | $9.98 | $9.98 | 15,054,500 | — | — |