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
- 2021-03-26 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 | $9.70 | $9.70 | 51,300 | — | — |
| 2021-12-30 | $9.85 | $9.85 | 5,000 | — | — |
| 2021-12-29 | $9.69 | $9.69 | 9,000 | — | — |
| 2021-12-28 | $9.70 | $9.70 | 1,800 | — | — |
| 2021-12-27 | $9.75 | $9.75 | 500 | — | — |
| 2021-12-23 | $9.95 | $9.95 | 12,300 | — | — |
| 2021-12-22 | $9.90 | $9.90 | 22,100 | — | — |
| 2021-12-21 | $9.96 | $9.96 | 11,100 | — | — |
| 2021-12-20 | $9.99 | $9.99 | 60,200 | — | — |
| 2021-12-17 | $9.27 | $9.27 | 21,800 | — | — |
| 2021-12-16 | $9.29 | $9.29 | 27,000 | — | — |
| 2021-12-15 | $9.64 | $9.64 | 24,400 | — | — |
| 2021-12-14 | $9.89 | $9.89 | 19,600 | — | — |
| 2021-12-13 | $9.94 | $9.94 | 17,600 | — | — |
| 2021-12-10 | $9.88 | $9.88 | 13,600 | — | — |
| 2021-12-09 | $9.94 | $9.94 | 34,800 | — | — |
| 2021-12-08 | $10.04 | $10.04 | 184,600 | — | — |
| 2021-12-07 | $9.50 | $9.50 | 18,700 | — | — |
| 2021-12-06 | $9.53 | $9.53 | 52,200 | — | — |
| 2021-12-03 | $9.90 | $9.90 | 42,100 | — | — |
| 2021-12-02 | $9.97 | $9.97 | 740,000 | — | — |
| 2021-12-01 | $9.97 | $9.97 | 225,400 | — | — |
| 2021-11-30 | $9.96 | $9.96 | 131,900 | — | — |
| 2021-11-29 | $9.98 | $9.98 | 615,900 | — | — |
| 2021-11-26 | $9.96 | $9.96 | 18,600 | — | — |
| 2021-11-24 | $9.98 | $9.98 | 122,300 | — | — |
| 2021-11-23 | $9.98 | $9.98 | 14,400 | — | — |
| 2021-11-22 | $9.97 | $9.97 | 168,800 | — | — |
| 2021-11-19 | $9.97 | $9.97 | 38,500 | — | — |
| 2021-11-18 | $9.98 | $9.98 | 27,000 | — | — |
| 2021-11-17 | $9.96 | $9.96 | 127,200 | — | — |
| 2021-11-16 | $9.98 | $9.98 | 45,200 | — | — |
| 2021-11-15 | $9.98 | $9.98 | 58,700 | — | — |
| 2021-11-12 | $9.94 | $9.94 | 7,900 | — | — |
| 2021-11-11 | $9.93 | $9.93 | 109,000 | — | — |
| 2021-11-10 | $9.95 | $9.95 | 25,900 | — | — |
| 2021-11-09 | $9.94 | $9.94 | 11,100 | — | — |
| 2021-11-08 | $9.92 | $9.92 | 77,800 | — | — |
| 2021-11-05 | $9.94 | $9.94 | 17,900 | — | — |
| 2021-11-04 | $9.92 | $9.92 | 170,800 | — | — |
| 2021-11-03 | $9.95 | $9.95 | 86,500 | — | — |
| 2021-11-02 | $9.94 | $9.94 | 109,800 | — | — |
| 2021-11-01 | $9.95 | $9.95 | 13,100 | — | — |
| 2021-10-29 | $9.95 | $9.95 | 22,200 | — | — |
| 2021-10-28 | $9.94 | $9.94 | 36,100 | — | — |
| 2021-10-27 | $9.94 | $9.94 | 19,000 | — | — |
| 2021-10-26 | $9.93 | $9.93 | 292,300 | — | — |
| 2021-10-25 | $9.93 | $9.93 | 7,300 | — | — |
| 2021-10-22 | $9.91 | $9.91 | 24,200 | — | — |
| 2021-10-21 | $9.92 | $9.92 | 51,000 | — | — |
| 2021-10-20 | $9.91 | $9.91 | 67,900 | — | — |
| 2021-10-19 | $9.90 | $9.90 | 144,800 | — | — |
| 2021-10-18 | $9.93 | $9.93 | 200 | — | — |
| 2021-10-15 | $9.91 | $9.91 | 12,700 | — | — |
| 2021-10-14 | $9.91 | $9.91 | 47,400 | — | — |
| 2021-10-13 | $9.93 | $9.93 | 800 | — | — |
| 2021-10-12 | $9.90 | $9.90 | 50,700 | — | — |
| 2021-10-11 | $9.91 | $9.91 | 2,500 | — | — |
| 2021-10-08 | $9.91 | $9.91 | 22,800 | — | — |
| 2021-10-07 | $9.91 | $9.91 | 7,900 | — | — |
| 2021-10-06 | $9.91 | $9.91 | 15,800 | — | — |
| 2021-10-05 | $9.92 | $9.92 | 11,800 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 8,500 | — | — |
| 2021-10-01 | $9.90 | $9.90 | 33,600 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 40,000 | — | — |
| 2021-09-29 | $9.89 | $9.89 | 3,500 | — | — |
| 2021-09-28 | $9.88 | $9.88 | 17,100 | — | — |
| 2021-09-27 | $9.86 | $9.86 | 9,600 | — | — |
| 2021-09-24 | $9.88 | $9.88 | 2,600 | — | — |
| 2021-09-23 | $9.88 | $9.88 | 4,400 | — | — |
| 2021-09-22 | $9.89 | $9.89 | 536,600 | — | — |
| 2021-09-21 | $9.92 | $9.92 | 496,400 | — | — |
| 2021-09-20 | $9.88 | $9.88 | 13,600 | — | — |
| 2021-09-17 | $9.88 | $9.88 | 8,900 | — | — |
| 2021-09-16 | $9.86 | $9.86 | 8,000 | — | — |
| 2021-09-15 | $9.88 | $9.88 | 3,700 | — | — |
| 2021-09-14 | $9.89 | $9.89 | 4,000 | — | — |
| 2021-09-13 | $9.89 | $9.89 | 14,500 | — | — |
| 2021-09-10 | $9.89 | $9.89 | 1,011,600 | — | — |
| 2021-09-09 | $9.85 | $9.85 | 11,100 | — | — |
| 2021-09-08 | $9.84 | $9.84 | 9,900 | — | — |
| 2021-09-07 | $9.83 | $9.83 | 168,700 | — | — |
| 2021-09-03 | $9.85 | $9.85 | 19,900 | — | — |
| 2021-09-02 | $9.83 | $9.83 | 6,700 | — | — |
| 2021-09-01 | $9.80 | $9.80 | 3,700 | — | — |
| 2021-08-31 | $9.80 | $9.80 | 19,600 | — | — |
| 2021-08-30 | $9.79 | $9.79 | 162,500 | — | — |
| 2021-08-27 | $9.83 | $9.83 | 8,300 | — | — |
| 2021-08-26 | $9.89 | $9.89 | 2,600 | — | — |
| 2021-08-25 | $9.87 | $9.87 | 14,400 | — | — |
| 2021-08-24 | $9.80 | $9.80 | 55,700 | — | — |
| 2021-08-23 | $9.83 | $9.83 | 30,400 | — | — |
| 2021-08-20 | $9.80 | $9.80 | 1,200 | — | — |
| 2021-08-19 | $9.83 | $9.83 | 78,300 | — | — |
| 2021-08-18 | $9.81 | $9.81 | 78,000 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 125,200 | — | — |
| 2021-08-16 | $9.80 | $9.80 | 29,500 | — | — |
| 2021-08-13 | $9.84 | $9.84 | 130,800 | — | — |
| 2021-08-12 | $9.83 | $9.83 | 458,000 | — | — |
| 2021-08-11 | $9.83 | $9.83 | 117,900 | — | — |
| 2021-08-10 | $9.81 | $9.81 | 261,300 | — | — |
| 2021-08-09 | $9.85 | $9.85 | 13,900 | — | — |
| 2021-08-06 | $9.83 | $9.83 | 20,600 | — | — |
| 2021-08-05 | $9.84 | $9.84 | 224,000 | — | — |
| 2021-08-04 | $9.84 | $9.84 | 12,300 | — | — |
| 2021-08-03 | $9.82 | $9.82 | 46,900 | — | — |
| 2021-08-02 | $9.84 | $9.84 | 11,900 | — | — |
| 2021-07-30 | $9.84 | $9.84 | 34,400 | — | — |
| 2021-07-29 | $9.84 | $9.84 | 6,500 | — | — |
| 2021-07-28 | $9.83 | $9.83 | 2,800 | — | — |
| 2021-07-27 | $9.83 | $9.83 | 2,200 | — | — |
| 2021-07-26 | $9.86 | $9.86 | 913,800 | — | — |
| 2021-07-23 | $9.85 | $9.85 | 9,100 | — | — |
| 2021-07-22 | $9.86 | $9.86 | 613,600 | — | — |
| 2021-07-21 | $9.83 | $9.83 | 27,100 | — | — |
| 2021-07-20 | $9.86 | $9.86 | 396,600 | — | — |
| 2021-07-19 | $9.80 | $9.80 | 305,600 | — | — |
| 2021-07-16 | $9.86 | $9.86 | 24,700 | — | — |
| 2021-07-15 | $9.86 | $9.86 | 15,600 | — | — |
| 2021-07-14 | $9.85 | $9.85 | 86,800 | — | — |
| 2021-07-13 | $9.84 | $9.84 | 142,400 | — | — |
| 2021-07-12 | $9.87 | $9.87 | 75,300 | — | — |
| 2021-07-09 | $9.86 | $9.86 | 130,500 | — | — |
| 2021-07-08 | $9.85 | $9.85 | 188,700 | — | — |
| 2021-07-07 | $9.86 | $9.86 | 364,000 | — | — |
| 2021-07-06 | $9.86 | $9.86 | 2,927,400 | — | — |
| 2021-07-02 | $9.72 | $9.72 | 3,300 | — | — |
| 2021-07-01 | $9.71 | $9.71 | 11,000 | — | — |
| 2021-06-30 | $9.87 | $9.87 | 100 | — | — |
| 2021-06-29 | $9.81 | $9.81 | 0 | — | — |
| 2021-06-28 | $9.81 | $9.81 | 27,900 | — | — |
| 2021-06-25 | $9.71 | $9.71 | 41,400 | — | — |
| 2021-06-24 | $9.94 | $9.94 | 0 | — | — |
| 2021-06-23 | $9.94 | $9.94 | 0 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 54,000 | — | — |
| 2021-06-21 | $9.70 | $9.70 | 200 | — | — |
| 2021-06-18 | $9.72 | $9.72 | 2,400 | — | — |
| 2021-06-17 | $9.72 | $9.72 | 3,000 | — | — |
| 2021-06-16 | $9.70 | $9.70 | 9,800 | — | — |
| 2021-06-15 | $9.68 | $9.68 | 700 | — | — |
| 2021-06-14 | $9.72 | $9.72 | 26,700 | — | — |
| 2021-06-11 | $9.67 | $9.67 | 11,700 | — | — |
| 2021-06-10 | $9.74 | $9.74 | 0 | — | — |
| 2021-06-09 | $9.74 | $9.74 | 2,600 | — | — |
| 2021-06-08 | $9.72 | $9.72 | 4,800 | — | — |
| 2021-06-07 | $9.74 | $9.74 | 0 | — | — |
| 2021-06-04 | $9.74 | $9.74 | 210,800 | — | — |
| 2021-06-03 | $9.69 | $9.69 | 23,100 | — | — |
| 2021-06-02 | $9.65 | $9.65 | 102,300 | — | — |
| 2021-06-01 | $9.68 | $9.68 | 3,100 | — | — |
| 2021-05-28 | $9.67 | $9.67 | 2,600 | — | — |
| 2021-05-27 | $9.68 | $9.68 | 19,400 | — | — |
| 2021-05-26 | $9.70 | $9.70 | 1,000 | — | — |
| 2021-05-25 | $9.79 | $9.79 | 0 | — | — |
| 2021-05-24 | $9.79 | $9.79 | 0 | — | — |
| 2021-05-21 | $9.79 | $9.79 | 1,700 | — | — |
| 2021-05-20 | $9.76 | $9.76 | 600 | — | — |
| 2021-05-19 | $9.67 | $9.67 | 88,800 | — | — |
| 2021-05-18 | $9.75 | $9.75 | 9,000 | — | — |
| 2021-05-17 | $9.80 | $9.80 | 5,200 | — | — |
| 2021-05-14 | $9.80 | $9.80 | 2,800 | — | — |
| 2021-05-13 | $9.82 | $9.82 | 400 | — | — |
| 2021-05-12 | $9.85 | $9.85 | 123,200 | — | — |
| 2021-05-11 | $9.86 | $9.86 | 1,200 | — | — |
| 2021-05-10 | $9.83 | $9.83 | 8,000 | — | — |
| 2021-05-07 | $9.82 | $9.82 | 21,200 | — | — |
| 2021-05-06 | $9.84 | $9.84 | 252,100 | — | — |
| 2021-05-05 | $9.81 | $9.81 | 3,900 | — | — |
| 2021-05-04 | $9.76 | $9.76 | 5,600 | — | — |
| 2021-05-03 | $9.90 | $9.90 | 6,000 | — | — |
| 2021-04-30 | $9.85 | $9.85 | 38,600 | — | — |
| 2021-04-29 | $9.84 | $9.84 | 33,700 | — | — |
| 2021-04-28 | $9.80 | $9.80 | 15,900 | — | — |
| 2021-04-27 | $9.79 | $9.79 | 2,400 | — | — |
| 2021-04-26 | $9.80 | $9.80 | 0 | — | — |
| 2021-04-23 | $9.80 | $9.80 | 0 | — | — |
| 2021-04-22 | $9.80 | $9.80 | 5,600 | — | — |
| 2021-04-21 | $9.87 | $9.87 | 0 | — | — |
| 2021-04-20 | $9.87 | $9.87 | 0 | — | — |
| 2021-04-19 | $9.87 | $9.87 | 0 | — | — |
| 2021-04-16 | $9.87 | $9.87 | 0 | — | — |
| 2021-04-15 | $9.87 | $9.87 | 400 | — | — |
| 2021-04-14 | $9.87 | $9.87 | 25,100 | — | — |
| 2021-04-13 | $9.97 | $9.97 | 400 | — | — |
| 2021-04-12 | $9.90 | $9.90 | 13,500 | — | — |
| 2021-04-09 | $9.88 | $9.88 | 100,900 | — | — |
| 2021-04-08 | $9.80 | $9.80 | 11,100 | — | — |
| 2021-04-07 | $9.69 | $9.69 | 100 | — | — |
| 2021-04-06 | $9.95 | $9.95 | 10,100 | — | — |
| 2021-04-05 | $9.86 | $9.86 | 0 | — | — |
| 2021-04-01 | $9.86 | $9.86 | 100 | — | — |
| 2021-03-31 | $9.86 | $9.86 | 0 | — | — |
| 2021-03-30 | $9.86 | $9.86 | 200 | — | — |
| 2021-03-29 | $9.90 | $9.90 | 0 | — | — |
| 2021-03-26 | $9.90 | $9.90 | 100 | — | — |