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
- 2021-06-24 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 | $10.10 | $10.10 | 34,100 | — | — |
| 2021-12-30 | $10.10 | $10.10 | 0 | — | — |
| 2021-12-29 | $10.10 | $10.10 | 0 | — | — |
| 2021-12-28 | $10.10 | $10.10 | 0 | — | — |
| 2021-12-27 | $10.10 | $10.10 | 0 | — | — |
| 2021-12-23 | $10.10 | $10.10 | 60,000 | — | — |
| 2021-12-22 | $10.07 | $10.07 | 16,400 | — | — |
| 2021-12-21 | $10.09 | $10.09 | 400 | — | — |
| 2021-12-20 | $10.09 | $10.09 | 0 | — | — |
| 2021-12-17 | $10.09 | $10.09 | 8,100 | — | — |
| 2021-12-16 | $10.06 | $10.06 | 52,900 | — | — |
| 2021-12-15 | $10.07 | $10.07 | 0 | — | — |
| 2021-12-14 | $10.07 | $10.07 | 0 | — | — |
| 2021-12-13 | $10.07 | $10.07 | 11,200 | — | — |
| 2021-12-10 | $10.07 | $10.07 | 10,400 | — | — |
| 2021-12-09 | $10.09 | $10.09 | 86,000 | — | — |
| 2021-12-08 | $10.07 | $10.07 | 8,100 | — | — |
| 2021-12-07 | $10.07 | $10.07 | 200 | — | — |
| 2021-12-06 | $10.07 | $10.07 | 1,300 | — | — |
| 2021-12-03 | $10.07 | $10.07 | 3,600 | — | — |
| 2021-12-02 | $10.11 | $10.11 | 200 | — | — |
| 2021-12-01 | $10.07 | $10.07 | 0 | — | — |
| 2021-11-30 | $10.07 | $10.07 | 11,200 | — | — |
| 2021-11-29 | $10.07 | $10.07 | 0 | — | — |
| 2021-11-26 | $10.07 | $10.07 | 1,000 | — | — |
| 2021-11-24 | $10.09 | $10.09 | 58,600 | — | — |
| 2021-11-23 | $10.08 | $10.08 | 9,900 | — | — |
| 2021-11-22 | $10.09 | $10.09 | 57,700 | — | — |
| 2021-11-19 | $10.09 | $10.09 | 52,000 | — | — |
| 2021-11-18 | $10.06 | $10.06 | 0 | — | — |
| 2021-11-17 | $10.06 | $10.06 | 0 | — | — |
| 2021-11-16 | $10.06 | $10.06 | 800 | — | — |
| 2021-11-15 | $10.14 | $10.14 | 17,300 | — | — |
| 2021-11-12 | $10.07 | $10.07 | 42,000 | — | — |
| 2021-11-11 | $10.07 | $10.07 | 0 | — | — |
| 2021-11-10 | $10.07 | $10.07 | 420,600 | — | — |
| 2021-11-09 | $10.06 | $10.06 | 400 | — | — |
| 2021-11-08 | $10.07 | $10.07 | 20,300 | — | — |
| 2021-11-05 | $10.08 | $10.08 | 28,700 | — | — |
| 2021-11-04 | $10.06 | $10.06 | 0 | — | — |
| 2021-11-03 | $10.06 | $10.06 | 12,500 | — | — |
| 2021-11-02 | $10.08 | $10.08 | 42,300 | — | — |
| 2021-11-01 | $10.06 | $10.06 | 0 | — | — |
| 2021-10-29 | $10.06 | $10.06 | 10,400 | — | — |
| 2021-10-28 | $10.08 | $10.08 | 51,300 | — | — |
| 2021-10-27 | $10.05 | $10.05 | 600 | — | — |
| 2021-10-26 | $10.10 | $10.10 | 0 | — | — |
| 2021-10-25 | $10.10 | $10.10 | 302,100 | — | — |
| 2021-10-22 | $10.05 | $10.05 | 57,600 | — | — |
| 2021-10-21 | $10.04 | $10.04 | 52,400 | — | — |
| 2021-10-20 | $10.05 | $10.05 | 107,300 | — | — |
| 2021-10-19 | $10.04 | $10.04 | 141,500 | — | — |
| 2021-10-18 | $10.06 | $10.06 | 0 | — | — |
| 2021-10-15 | $10.06 | $10.06 | 0 | — | — |
| 2021-10-14 | $10.06 | $10.06 | 0 | — | — |
| 2021-10-13 | $10.06 | $10.06 | 500,000 | — | — |
| 2021-10-12 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-11 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-08 | $10.05 | $10.05 | 17,100 | — | — |
| 2021-10-07 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-06 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-05 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-04 | $10.05 | $10.05 | 0 | — | — |
| 2021-10-01 | $10.05 | $10.05 | 2,100 | — | — |
| 2021-09-30 | $10.05 | $10.05 | 7,500 | — | — |
| 2021-09-29 | $10.05 | $10.05 | 3,300 | — | — |
| 2021-09-28 | $10.05 | $10.05 | 2,200 | — | — |
| 2021-09-27 | $10.07 | $10.07 | 1,000 | — | — |
| 2021-09-24 | $10.08 | $10.08 | 700 | — | — |
| 2021-09-23 | $10.05 | $10.05 | 1,600 | — | — |
| 2021-09-22 | $10.00 | $10.00 | 50,300 | — | — |
| 2021-09-21 | $10.05 | $10.05 | 0 | — | — |
| 2021-09-20 | $10.05 | $10.05 | 0 | — | — |
| 2021-09-17 | $10.05 | $10.05 | 0 | — | — |
| 2021-09-16 | $10.05 | $10.05 | 7,400 | — | — |
| 2021-09-15 | $10.03 | $10.03 | 100 | — | — |
| 2021-09-14 | $10.05 | $10.05 | 100 | — | — |
| 2021-09-13 | $10.05 | $10.05 | 100 | — | — |
| 2021-09-10 | $10.05 | $10.05 | 5,200 | — | — |
| 2021-09-09 | $10.00 | $10.00 | 500 | — | — |
| 2021-09-08 | $10.00 | $10.00 | 500 | — | — |
| 2021-09-07 | $10.04 | $10.04 | 0 | — | — |
| 2021-09-03 | $10.04 | $10.04 | 0 | — | — |
| 2021-09-02 | $10.04 | $10.04 | 5,200 | — | — |
| 2021-09-01 | $9.93 | $9.93 | 0 | — | — |
| 2021-08-31 | $9.93 | $9.93 | 0 | — | — |
| 2021-08-30 | $9.93 | $9.93 | 1,000 | — | — |
| 2021-08-27 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-26 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-25 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-24 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-23 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-20 | $9.92 | $9.92 | 200 | — | — |
| 2021-08-19 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-18 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-17 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-16 | $9.95 | $9.95 | 7,500 | — | — |
| 2021-08-13 | $9.95 | $9.95 | 0 | — | — |
| 2021-08-12 | $9.95 | $9.95 | 6,900 | — | — |
| 2021-08-11 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-10 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-09 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-06 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-05 | $9.92 | $9.92 | 2,200 | — | — |
| 2021-08-04 | $10.04 | $10.04 | 17,800 | — | — |
| 2021-08-03 | $9.95 | $9.95 | 100 | — | — |
| 2021-08-02 | $9.93 | $9.93 | 100 | — | — |
| 2021-07-30 | $9.90 | $9.90 | 0 | — | — |
| 2021-07-29 | $9.90 | $9.90 | 174,400 | — | — |
| 2021-07-28 | $9.90 | $9.90 | 108,400 | — | — |
| 2021-07-27 | $9.90 | $9.90 | 1,500 | — | — |
| 2021-07-26 | $9.90 | $9.90 | 7,400 | — | — |
| 2021-07-23 | $9.90 | $9.90 | 226,500 | — | — |
| 2021-07-22 | $9.90 | $9.90 | 66,400 | — | — |
| 2021-07-21 | $9.91 | $9.91 | 10,600 | — | — |
| 2021-07-20 | $9.93 | $9.93 | 1,800 | — | — |
| 2021-07-19 | $10.03 | $10.03 | 100 | — | — |
| 2021-07-16 | $10.03 | $10.03 | 53,200 | — | — |
| 2021-07-15 | $9.94 | $9.94 | 9,600 | — | — |
| 2021-07-14 | $9.95 | $9.95 | 24,700 | — | — |
| 2021-07-13 | $9.93 | $9.93 | 32,700 | — | — |
| 2021-07-12 | $9.95 | $9.95 | 419,200 | — | — |
| 2021-07-09 | $9.93 | $9.93 | 804,200 | — | — |
| 2021-07-08 | $9.94 | $9.94 | 52,700 | — | — |
| 2021-07-07 | $10.20 | $10.20 | 200 | — | — |
| 2021-07-06 | $9.98 | $9.98 | 800 | — | — |
| 2021-07-02 | $10.00 | $10.00 | 0 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 200 | — | — |
| 2021-06-30 | $9.89 | $9.89 | 103,700 | — | — |
| 2021-06-29 | $9.92 | $9.92 | 4,300 | — | — |
| 2021-06-28 | $9.95 | $9.95 | 18,100 | — | — |
| 2021-06-25 | $9.94 | $9.94 | 77,800 | — | — |
| 2021-06-24 | $9.90 | $9.90 | 664,300 | — | — |