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
- 2021-04-22 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 | $10.29 | $10.29 | 592,400 | — | — |
| 2021-12-30 | $10.30 | $10.30 | 238,000 | — | — |
| 2021-12-29 | $10.27 | $10.27 | 479,300 | — | — |
| 2021-12-28 | $10.30 | $10.30 | 377,900 | — | — |
| 2021-12-27 | $10.31 | $10.31 | 563,000 | — | — |
| 2021-12-23 | $10.35 | $10.35 | 485,300 | — | — |
| 2021-12-22 | $10.31 | $10.31 | 750,500 | — | — |
| 2021-12-21 | $10.33 | $10.33 | 268,700 | — | — |
| 2021-12-20 | $10.23 | $10.23 | 1,028,800 | — | — |
| 2021-12-17 | $10.34 | $10.34 | 304,300 | — | — |
| 2021-12-16 | $10.37 | $10.37 | 296,500 | — | — |
| 2021-12-15 | $10.53 | $10.53 | 322,200 | — | — |
| 2021-12-14 | $10.46 | $10.46 | 431,400 | — | — |
| 2021-12-13 | $10.36 | $10.36 | 819,600 | — | — |
| 2021-12-10 | $10.73 | $10.73 | 317,600 | — | — |
| 2021-12-09 | $10.61 | $10.61 | 277,900 | — | — |
| 2021-12-08 | $11.00 | $11.00 | 862,600 | — | — |
| 2021-12-07 | $10.78 | $10.78 | 916,100 | — | — |
| 2021-12-06 | $10.39 | $10.39 | 399,200 | — | — |
| 2021-12-03 | $10.31 | $10.31 | 999,400 | — | — |
| 2021-12-02 | $10.39 | $10.39 | 867,400 | — | — |
| 2021-12-01 | $10.47 | $10.47 | 755,700 | — | — |
| 2021-11-30 | $10.80 | $10.80 | 529,400 | — | — |
| 2021-11-29 | $10.67 | $10.67 | 640,300 | — | — |
| 2021-11-26 | $10.49 | $10.49 | 821,100 | — | — |
| 2021-11-24 | $10.95 | $10.95 | 441,200 | — | — |
| 2021-11-23 | $11.06 | $11.06 | 2,080,900 | — | — |
| 2021-11-22 | $11.62 | $11.62 | 1,220,900 | — | — |
| 2021-11-19 | $11.88 | $11.88 | 1,246,600 | — | — |
| 2021-11-18 | $12.05 | $12.05 | 5,507,300 | — | — |
| 2021-11-17 | $11.88 | $11.88 | 5,352,400 | — | — |
| 2021-11-16 | $11.22 | $11.22 | 4,087,400 | — | — |
| 2021-11-15 | $10.44 | $10.44 | 969,000 | — | — |
| 2021-11-12 | $10.55 | $10.55 | 724,400 | — | — |
| 2021-11-11 | $10.41 | $10.41 | 558,100 | — | — |
| 2021-11-10 | $10.46 | $10.46 | 1,247,500 | — | — |
| 2021-11-09 | $10.84 | $10.84 | 1,155,300 | — | — |
| 2021-11-08 | $10.97 | $10.97 | 3,292,600 | — | — |
| 2021-11-05 | $10.75 | $10.75 | 2,495,500 | — | — |
| 2021-11-04 | $10.33 | $10.33 | 589,500 | — | — |
| 2021-11-03 | $10.38 | $10.38 | 470,700 | — | — |
| 2021-11-02 | $10.31 | $10.31 | 692,300 | — | — |
| 2021-11-01 | $10.52 | $10.52 | 1,185,000 | — | — |
| 2021-10-29 | $10.52 | $10.52 | 1,579,300 | — | — |
| 2021-10-28 | $10.30 | $10.30 | 804,800 | — | — |
| 2021-10-27 | $10.30 | $10.30 | 1,601,800 | — | — |
| 2021-10-26 | $10.13 | $10.13 | 1,320,800 | — | — |
| 2021-10-25 | $10.05 | $10.05 | 698,900 | — | — |
| 2021-10-22 | $10.08 | $10.08 | 613,200 | — | — |
| 2021-10-21 | $10.07 | $10.07 | 1,675,800 | — | — |
| 2021-10-20 | $10.02 | $10.02 | 1,700,900 | — | — |
| 2021-10-19 | $10.02 | $10.02 | 4,377,400 | — | — |
| 2021-10-18 | $9.89 | $9.89 | 345,700 | — | — |
| 2021-10-15 | $9.85 | $9.85 | 523,700 | — | — |
| 2021-10-14 | $9.87 | $9.87 | 604,600 | — | — |
| 2021-10-13 | $9.85 | $9.85 | 447,900 | — | — |
| 2021-10-12 | $9.89 | $9.89 | 380,500 | — | — |
| 2021-10-11 | $9.87 | $9.87 | 295,400 | — | — |
| 2021-10-08 | $9.85 | $9.85 | 1,066,200 | — | — |
| 2021-10-07 | $9.85 | $9.85 | 1,231,300 | — | — |
| 2021-10-06 | $9.86 | $9.86 | 9,511,300 | — | — |
| 2021-10-05 | $9.75 | $9.75 | 300 | — | — |
| 2021-10-04 | $9.75 | $9.75 | 1,700 | — | — |
| 2021-10-01 | $9.77 | $9.77 | 15,100 | — | — |
| 2021-09-30 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-29 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-28 | $9.77 | $9.77 | 0 | — | — |
| 2021-09-27 | $9.77 | $9.77 | 100 | — | — |
| 2021-09-24 | $9.77 | $9.77 | 62,500 | — | — |
| 2021-09-23 | $9.75 | $9.75 | 100,400 | — | — |
| 2021-09-22 | $9.76 | $9.76 | 126,000 | — | — |
| 2021-09-21 | $9.71 | $9.71 | 2,400 | — | — |
| 2021-09-20 | $9.70 | $9.70 | 3,800 | — | — |
| 2021-09-17 | $9.78 | $9.78 | 1,202,300 | — | — |
| 2021-09-16 | $9.77 | $9.77 | 700 | — | — |
| 2021-09-15 | $9.75 | $9.75 | 300 | — | — |
| 2021-09-14 | $9.80 | $9.80 | 39,000 | — | — |
| 2021-09-13 | $9.74 | $9.74 | 100 | — | — |
| 2021-09-10 | $9.74 | $9.74 | 113,400 | — | — |
| 2021-09-09 | $9.71 | $9.71 | 5,000 | — | — |
| 2021-09-08 | $9.63 | $9.63 | 200 | — | — |
| 2021-09-07 | $9.73 | $9.73 | 15,600 | — | — |
| 2021-09-03 | $9.73 | $9.73 | 63,500 | — | — |
| 2021-09-02 | $9.69 | $9.69 | 0 | — | — |
| 2021-09-01 | $9.69 | $9.69 | 100 | — | — |
| 2021-08-31 | $9.69 | $9.69 | 200 | — | — |
| 2021-08-30 | $9.70 | $9.70 | 500 | — | — |
| 2021-08-27 | $9.68 | $9.68 | 6,000 | — | — |
| 2021-08-26 | $9.68 | $9.68 | 300 | — | — |
| 2021-08-25 | $9.69 | $9.69 | 1,100 | — | — |
| 2021-08-24 | $9.70 | $9.70 | 43,700 | — | — |
| 2021-08-23 | $9.64 | $9.64 | 11,300 | — | — |
| 2021-08-20 | $9.69 | $9.69 | 0 | — | — |
| 2021-08-19 | $9.69 | $9.69 | 300 | — | — |
| 2021-08-18 | $9.69 | $9.69 | 3,200 | — | — |
| 2021-08-17 | $9.68 | $9.68 | 24,900 | — | — |
| 2021-08-16 | $9.70 | $9.70 | 70,100 | — | — |
| 2021-08-13 | $9.71 | $9.71 | 282,200 | — | — |
| 2021-08-12 | $9.73 | $9.73 | 8,100 | — | — |
| 2021-08-11 | $9.69 | $9.69 | 2,000 | — | — |
| 2021-08-10 | $9.68 | $9.68 | 5,000 | — | — |
| 2021-08-09 | $9.67 | $9.67 | 600 | — | — |
| 2021-08-06 | $9.71 | $9.71 | 100 | — | — |
| 2021-08-05 | $9.71 | $9.71 | 200 | — | — |
| 2021-08-04 | $9.69 | $9.69 | 7,300 | — | — |
| 2021-08-03 | $9.69 | $9.69 | 48,500 | — | — |
| 2021-08-02 | $9.72 | $9.72 | 12,400 | — | — |
| 2021-07-30 | $9.71 | $9.71 | 55,400 | — | — |
| 2021-07-29 | $9.74 | $9.74 | 500 | — | — |
| 2021-07-28 | $9.71 | $9.71 | 300 | — | — |
| 2021-07-27 | $9.74 | $9.74 | 78,800 | — | — |
| 2021-07-26 | $9.67 | $9.67 | 345,400 | — | — |
| 2021-07-23 | $9.79 | $9.79 | 153,300 | — | — |
| 2021-07-22 | $9.85 | $9.85 | 106,500 | — | — |
| 2021-07-21 | $9.85 | $9.85 | 3,300 | — | — |
| 2021-07-20 | $9.77 | $9.77 | 27,200 | — | — |
| 2021-07-19 | $9.77 | $9.77 | 247,800 | — | — |
| 2021-07-16 | $9.80 | $9.80 | 0 | — | — |
| 2021-07-15 | $9.80 | $9.80 | 10,000 | — | — |
| 2021-07-14 | $9.79 | $9.79 | 0 | — | — |
| 2021-07-13 | $9.79 | $9.79 | 100 | — | — |
| 2021-07-12 | $9.79 | $9.79 | 800 | — | — |
| 2021-07-09 | $9.73 | $9.73 | 3,100 | — | — |
| 2021-07-08 | $9.74 | $9.74 | 61,000 | — | — |
| 2021-07-07 | $9.71 | $9.71 | 1,300 | — | — |
| 2021-07-06 | $9.71 | $9.71 | 29,400 | — | — |
| 2021-07-02 | $9.70 | $9.70 | 7,800 | — | — |
| 2021-07-01 | $9.71 | $9.71 | 900 | — | — |
| 2021-06-30 | $9.71 | $9.71 | 12,800 | — | — |
| 2021-06-29 | $9.75 | $9.75 | 16,700 | — | — |
| 2021-06-28 | $9.73 | $9.73 | 188,900 | — | — |
| 2021-06-25 | $9.74 | $9.74 | 33,500 | — | — |
| 2021-06-24 | $9.76 | $9.76 | 900 | — | — |
| 2021-06-23 | $9.79 | $9.79 | 1,600 | — | — |
| 2021-06-22 | $9.73 | $9.73 | 5,300 | — | — |
| 2021-06-21 | $9.74 | $9.74 | 5,400 | — | — |
| 2021-06-18 | $9.75 | $9.75 | 5,100 | — | — |
| 2021-06-17 | $9.76 | $9.76 | 15,200 | — | — |
| 2021-06-16 | $9.79 | $9.79 | 2,600 | — | — |
| 2021-06-15 | $9.77 | $9.77 | 4,400 | — | — |
| 2021-06-14 | $9.77 | $9.77 | 14,400 | — | — |
| 2021-06-11 | $9.77 | $9.77 | 141,100 | — | — |
| 2021-06-10 | $9.81 | $9.81 | 43,200 | — | — |
| 2021-06-09 | $9.80 | $9.80 | 7,600 | — | — |
| 2021-06-08 | $9.78 | $9.78 | 5,400 | — | — |
| 2021-06-07 | $9.80 | $9.80 | 2,600 | — | — |
| 2021-06-04 | $9.86 | $9.86 | 207,800 | — | — |
| 2021-06-03 | $9.81 | $9.81 | 100 | — | — |
| 2021-06-02 | $9.77 | $9.77 | 700 | — | — |
| 2021-06-01 | $9.72 | $9.72 | 5,400 | — | — |
| 2021-05-28 | $9.76 | $9.76 | 3,500 | — | — |
| 2021-05-27 | $9.75 | $9.75 | 13,300 | — | — |
| 2021-05-26 | $9.79 | $9.79 | 9,600 | — | — |
| 2021-05-25 | $9.80 | $9.80 | 4,600 | — | — |
| 2021-05-24 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-21 | $9.80 | $9.80 | 9,500 | — | — |
| 2021-05-20 | $9.78 | $9.78 | 1,600 | — | — |
| 2021-05-19 | $9.80 | $9.80 | 1,200 | — | — |
| 2021-05-18 | $9.80 | $9.80 | 0 | — | — |
| 2021-05-17 | $9.80 | $9.80 | 7,000 | — | — |
| 2021-05-14 | $9.80 | $9.80 | 7,000 | — | — |
| 2021-05-13 | $9.85 | $9.85 | 0 | — | — |
| 2021-05-12 | $9.85 | $9.85 | 100 | — | — |
| 2021-05-11 | $9.85 | $9.85 | 340,000 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 6,900 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 18,100 | — | — |
| 2021-05-06 | $9.90 | $9.90 | 20,000 | — | — |
| 2021-05-05 | $9.90 | $9.90 | 6,300 | — | — |
| 2021-05-04 | $9.90 | $9.90 | 14,000 | — | — |
| 2021-05-03 | $9.93 | $9.93 | 300 | — | — |
| 2021-04-30 | $9.93 | $9.93 | 2,200 | — | — |
| 2021-04-29 | $9.93 | $9.93 | 1,100 | — | — |
| 2021-04-28 | $9.91 | $9.91 | 12,000 | — | — |
| 2021-04-27 | $9.91 | $9.91 | 0 | — | — |
| 2021-04-26 | $9.91 | $9.91 | 100 | — | — |
| 2021-04-23 | $9.91 | $9.91 | 11,600 | — | — |
| 2021-04-22 | $9.90 | $9.90 | 11,800 | — | — |