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
- 2021-06-30 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 | $9.90 | $9.90 | 4,500 | — | — |
| 2021-12-30 | $9.86 | $9.86 | 4,100 | — | — |
| 2021-12-29 | $9.85 | $9.85 | 1,900 | — | — |
| 2021-12-28 | $9.89 | $9.89 | 1,700 | — | — |
| 2021-12-27 | $9.87 | $9.87 | 3,300 | — | — |
| 2021-12-23 | $9.86 | $9.86 | 171,100 | — | — |
| 2021-12-22 | $9.85 | $9.85 | 45,500 | — | — |
| 2021-12-21 | $9.89 | $9.89 | 1,900 | — | — |
| 2021-12-20 | $9.87 | $9.87 | 8,600 | — | — |
| 2021-12-17 | $9.82 | $9.82 | 20,100 | — | — |
| 2021-12-16 | $9.84 | $9.84 | 11,100 | — | — |
| 2021-12-15 | $9.86 | $9.86 | 153,800 | — | — |
| 2021-12-14 | $9.85 | $9.85 | 46,900 | — | — |
| 2021-12-13 | $9.84 | $9.84 | 4,200 | — | — |
| 2021-12-10 | $9.88 | $9.88 | 65,000 | — | — |
| 2021-12-09 | $9.89 | $9.89 | 35,500 | — | — |
| 2021-12-08 | $9.87 | $9.87 | 410,300 | — | — |
| 2021-12-07 | $9.89 | $9.89 | 34,600 | — | — |
| 2021-12-06 | $9.87 | $9.87 | 9,000 | — | — |
| 2021-12-03 | $9.90 | $9.90 | 165,400 | — | — |
| 2021-12-02 | $9.91 | $9.91 | 54,400 | — | — |
| 2021-12-01 | $9.93 | $9.93 | 319,000 | — | — |
| 2021-11-30 | $9.87 | $9.87 | 4,600 | — | — |
| 2021-11-29 | $9.90 | $9.90 | 3,800 | — | — |
| 2021-11-26 | $9.90 | $9.90 | 104,500 | — | — |
| 2021-11-24 | $9.91 | $9.91 | 3,800 | — | — |
| 2021-11-23 | $9.92 | $9.92 | 18,500 | — | — |
| 2021-11-22 | $9.90 | $9.90 | 1,400 | — | — |
| 2021-11-19 | $9.92 | $9.92 | 161,000 | — | — |
| 2021-11-18 | $9.90 | $9.90 | 11,200 | — | — |
| 2021-11-17 | $9.90 | $9.90 | 20,900 | — | — |
| 2021-11-16 | $9.90 | $9.90 | 35,400 | — | — |
| 2021-11-15 | $9.92 | $9.92 | 19,700 | — | — |
| 2021-11-12 | $9.91 | $9.91 | 14,200 | — | — |
| 2021-11-11 | $9.93 | $9.93 | 1,800 | — | — |
| 2021-11-10 | $9.92 | $9.92 | 20,000 | — | — |
| 2021-11-09 | $9.94 | $9.94 | 21,400 | — | — |
| 2021-11-08 | $9.90 | $9.90 | 14,600 | — | — |
| 2021-11-05 | $9.95 | $9.95 | 8,900 | — | — |
| 2021-11-04 | $9.97 | $9.97 | 6,300 | — | — |
| 2021-11-03 | $9.96 | $9.96 | 509,600 | — | — |
| 2021-11-02 | $9.97 | $9.97 | 1,500 | — | — |
| 2021-11-01 | $9.96 | $9.96 | 49,600 | — | — |
| 2021-10-29 | $9.92 | $9.92 | 22,100 | — | — |
| 2021-10-28 | $9.92 | $9.92 | 10,400 | — | — |
| 2021-10-27 | $9.90 | $9.90 | 8,000 | — | — |
| 2021-10-26 | $9.90 | $9.90 | 153,800 | — | — |
| 2021-10-25 | $9.85 | $9.85 | 39,000 | — | — |
| 2021-10-22 | $9.87 | $9.87 | 37,000 | — | — |
| 2021-10-21 | $9.83 | $9.83 | 17,100 | — | — |
| 2021-10-20 | $9.86 | $9.86 | 2,900 | — | — |
| 2021-10-19 | $9.84 | $9.84 | 15,500 | — | — |
| 2021-10-18 | $9.82 | $9.82 | 15,600 | — | — |
| 2021-10-15 | $9.87 | $9.87 | 26,300 | — | — |
| 2021-10-14 | $9.87 | $9.87 | 6,100 | — | — |
| 2021-10-13 | $9.85 | $9.85 | 4,200 | — | — |
| 2021-10-12 | $9.84 | $9.84 | 3,900 | — | — |
| 2021-10-11 | $9.85 | $9.85 | 2,700 | — | — |
| 2021-10-08 | $9.82 | $9.82 | 2,400 | — | — |
| 2021-10-07 | $9.87 | $9.87 | 2,100 | — | — |
| 2021-10-06 | $9.86 | $9.86 | 3,300 | — | — |
| 2021-10-05 | $9.85 | $9.85 | 266,700 | — | — |
| 2021-10-04 | $9.87 | $9.87 | 199,800 | — | — |
| 2021-10-01 | $9.87 | $9.87 | 264,100 | — | — |
| 2021-09-30 | $9.80 | $9.80 | 161,800 | — | — |
| 2021-09-29 | $9.77 | $9.77 | 203,100 | — | — |
| 2021-09-28 | $9.76 | $9.76 | 30,200 | — | — |
| 2021-09-27 | $9.82 | $9.82 | 206,700 | — | — |
| 2021-09-24 | $9.78 | $9.78 | 3,600 | — | — |
| 2021-09-23 | $9.80 | $9.80 | 151,200 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 364,300 | — | — |
| 2021-09-21 | $9.79 | $9.79 | 127,900 | — | — |
| 2021-09-20 | $9.80 | $9.80 | 137,600 | — | — |
| 2021-09-17 | $9.80 | $9.80 | 12,400 | — | — |
| 2021-09-16 | $9.80 | $9.80 | 24,100 | — | — |
| 2021-09-15 | $9.82 | $9.82 | 14,200 | — | — |
| 2021-09-14 | $9.75 | $9.75 | 7,300 | — | — |
| 2021-09-13 | $9.80 | $9.80 | 146,200 | — | — |
| 2021-09-10 | $9.79 | $9.79 | 13,400 | — | — |
| 2021-09-09 | $9.79 | $9.79 | 65,300 | — | — |
| 2021-09-08 | $9.78 | $9.78 | 7,600 | — | — |
| 2021-09-07 | $9.74 | $9.74 | 6,400 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 24,400 | — | — |
| 2021-09-02 | $9.82 | $9.82 | 1,900 | — | — |
| 2021-09-01 | $9.82 | $9.82 | 20,000 | — | — |
| 2021-08-31 | $9.75 | $9.75 | 2,400 | — | — |
| 2021-08-30 | $9.71 | $9.71 | 55,600 | — | — |
| 2021-08-27 | $9.72 | $9.72 | 9,600 | — | — |
| 2021-08-26 | $9.74 | $9.74 | 13,900 | — | — |
| 2021-08-25 | $9.72 | $9.72 | 14,100 | — | — |
| 2021-08-24 | $9.80 | $9.80 | 18,300 | — | — |
| 2021-08-23 | $9.79 | $9.79 | 9,600 | — | — |
| 2021-08-20 | $9.77 | $9.77 | 252,300 | — | — |
| 2021-08-19 | $9.81 | $9.81 | 274,500 | — | — |
| 2021-08-18 | $9.82 | $9.82 | 5,500 | — | — |
| 2021-08-17 | $9.83 | $9.83 | 4,400 | — | — |
| 2021-08-16 | $9.85 | $9.85 | 17,800 | — | — |
| 2021-08-13 | $9.83 | $9.83 | 88,700 | — | — |
| 2021-08-12 | $9.81 | $9.81 | 252,500 | — | — |
| 2021-08-11 | $9.82 | $9.82 | 12,900 | — | — |
| 2021-08-10 | $9.84 | $9.84 | 44,100 | — | — |
| 2021-08-09 | $9.85 | $9.85 | 593,500 | — | — |
| 2021-08-06 | $9.84 | $9.84 | 43,600 | — | — |
| 2021-08-05 | $9.85 | $9.85 | 29,600 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 383,100 | — | — |
| 2021-08-03 | $9.89 | $9.89 | 12,800 | — | — |
| 2021-08-02 | $9.89 | $9.89 | 64,300 | — | — |
| 2021-07-30 | $9.85 | $9.85 | 18,700 | — | — |
| 2021-07-29 | $9.84 | $9.84 | 48,500 | — | — |
| 2021-07-28 | $9.85 | $9.85 | 120,000 | — | — |
| 2021-07-27 | $9.85 | $9.85 | 107,900 | — | — |
| 2021-07-26 | $9.86 | $9.86 | 52,800 | — | — |
| 2021-07-23 | $9.94 | $9.94 | 17,600 | — | — |
| 2021-07-22 | $9.92 | $9.92 | 4,300 | — | — |
| 2021-07-21 | $9.91 | $9.91 | 2,000 | — | — |
| 2021-07-20 | $9.90 | $9.90 | 85,500 | — | — |
| 2021-07-19 | $9.87 | $9.87 | 37,400 | — | — |
| 2021-07-16 | $9.92 | $9.92 | 49,900 | — | — |
| 2021-07-15 | $10.01 | $10.01 | 813,500 | — | — |
| 2021-07-14 | $10.01 | $10.01 | 281,400 | — | — |
| 2021-07-13 | $9.98 | $9.98 | 95,100 | — | — |
| 2021-07-12 | $9.99 | $9.99 | 132,600 | — | — |
| 2021-07-09 | $9.97 | $9.97 | 141,100 | — | — |
| 2021-07-08 | $9.97 | $9.97 | 60,100 | — | — |
| 2021-07-07 | $9.97 | $9.97 | 272,300 | — | — |
| 2021-07-06 | $10.05 | $10.05 | 95,300 | — | — |
| 2021-07-02 | $10.05 | $10.05 | 152,500 | — | — |
| 2021-07-01 | $10.04 | $10.04 | 478,700 | — | — |
| 2021-06-30 | $10.11 | $10.11 | 2,819,600 | — | — |