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
- 2021-03-01 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 | $9.95 | $9.95 | 114,900 | — | — |
| 2021-12-30 | $9.94 | $9.94 | 67,800 | — | — |
| 2021-12-29 | $9.94 | $9.94 | 254,200 | — | — |
| 2021-12-28 | $9.95 | $9.95 | 111,000 | — | — |
| 2021-12-27 | $9.96 | $9.96 | 188,300 | — | — |
| 2021-12-23 | $9.94 | $9.94 | 197,500 | — | — |
| 2021-12-22 | $9.94 | $9.94 | 250,700 | — | — |
| 2021-12-21 | $9.92 | $9.92 | 437,400 | — | — |
| 2021-12-20 | $9.92 | $9.92 | 1,154,900 | — | — |
| 2021-12-17 | $9.96 | $9.96 | 674,000 | — | — |
| 2021-12-16 | $9.95 | $9.95 | 755,900 | — | — |
| 2021-12-15 | $9.97 | $9.97 | 429,800 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 685,500 | — | — |
| 2021-12-13 | $10.02 | $10.02 | 815,400 | — | — |
| 2021-12-10 | $10.13 | $10.13 | 632,100 | — | — |
| 2021-12-09 | $10.21 | $10.21 | 1,408,800 | — | — |
| 2021-12-08 | $10.22 | $10.22 | 767,800 | — | — |
| 2021-12-07 | $10.18 | $10.18 | 644,900 | — | — |
| 2021-12-06 | $10.05 | $10.05 | 1,499,600 | — | — |
| 2021-12-03 | $10.11 | $10.11 | 1,322,100 | — | — |
| 2021-12-02 | $10.15 | $10.15 | 516,200 | — | — |
| 2021-12-01 | $10.15 | $10.15 | 906,600 | — | — |
| 2021-11-30 | $10.20 | $10.20 | 792,100 | — | — |
| 2021-11-29 | $10.36 | $10.36 | 732,400 | — | — |
| 2021-11-26 | $10.25 | $10.25 | 440,100 | — | — |
| 2021-11-24 | $10.35 | $10.35 | 721,100 | — | — |
| 2021-11-23 | $10.27 | $10.27 | 2,044,300 | — | — |
| 2021-11-22 | $10.42 | $10.42 | 990,100 | — | — |
| 2021-11-19 | $10.58 | $10.58 | 1,415,600 | — | — |
| 2021-11-18 | $10.53 | $10.53 | 2,305,900 | — | — |
| 2021-11-17 | $10.84 | $10.84 | 1,245,300 | — | — |
| 2021-11-16 | $11.14 | $11.14 | 2,085,000 | — | — |
| 2021-11-15 | $10.90 | $10.90 | 2,011,500 | — | — |
| 2021-11-12 | $10.54 | $10.54 | 1,037,100 | — | — |
| 2021-11-11 | $10.34 | $10.34 | 788,300 | — | — |
| 2021-11-10 | $10.27 | $10.27 | 1,616,700 | — | — |
| 2021-11-09 | $10.74 | $10.74 | 1,460,900 | — | — |
| 2021-11-08 | $10.90 | $10.90 | 1,929,900 | — | — |
| 2021-11-05 | $10.47 | $10.47 | 1,533,000 | — | — |
| 2021-11-04 | $10.79 | $10.79 | 3,180,700 | — | — |
| 2021-11-03 | $10.92 | $10.92 | 7,935,300 | — | — |
| 2021-11-02 | $10.32 | $10.32 | 752,400 | — | — |
| 2021-11-01 | $10.45 | $10.45 | 2,178,500 | — | — |
| 2021-10-29 | $10.32 | $10.32 | 2,876,900 | — | — |
| 2021-10-28 | $10.12 | $10.12 | 1,773,200 | — | — |
| 2021-10-27 | $10.02 | $10.02 | 170,300 | — | — |
| 2021-10-26 | $10.06 | $10.06 | 1,899,600 | — | — |
| 2021-10-25 | $10.01 | $10.01 | 1,219,700 | — | — |
| 2021-10-22 | $9.98 | $9.98 | 72,100 | — | — |
| 2021-10-21 | $9.99 | $9.99 | 266,400 | — | — |
| 2021-10-20 | $9.94 | $9.94 | 25,700 | — | — |
| 2021-10-19 | $9.95 | $9.95 | 115,400 | — | — |
| 2021-10-18 | $9.94 | $9.94 | 23,700 | — | — |
| 2021-10-15 | $9.94 | $9.94 | 198,200 | — | — |
| 2021-10-14 | $9.94 | $9.94 | 140,400 | — | — |
| 2021-10-13 | $9.95 | $9.95 | 87,800 | — | — |
| 2021-10-12 | $9.95 | $9.95 | 210,900 | — | — |
| 2021-10-11 | $9.94 | $9.94 | 118,200 | — | — |
| 2021-10-08 | $9.94 | $9.94 | 18,600 | — | — |
| 2021-10-07 | $9.93 | $9.93 | 21,000 | — | — |
| 2021-10-06 | $9.93 | $9.93 | 20,000 | — | — |
| 2021-10-05 | $9.93 | $9.93 | 7,700 | — | — |
| 2021-10-04 | $9.93 | $9.93 | 280,600 | — | — |
| 2021-10-01 | $9.91 | $9.91 | 61,300 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 62,500 | — | — |
| 2021-09-29 | $9.91 | $9.91 | 112,900 | — | — |
| 2021-09-28 | $9.90 | $9.90 | 821,400 | — | — |
| 2021-09-27 | $9.90 | $9.90 | 366,600 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 112,700 | — | — |
| 2021-09-23 | $9.92 | $9.92 | 106,900 | — | — |
| 2021-09-22 | $9.95 | $9.95 | 88,400 | — | — |
| 2021-09-21 | $9.97 | $9.97 | 48,700 | — | — |
| 2021-09-20 | $9.92 | $9.92 | 34,700 | — | — |
| 2021-09-17 | $9.96 | $9.96 | 82,600 | — | — |
| 2021-09-16 | $9.93 | $9.93 | 43,800 | — | — |
| 2021-09-15 | $9.92 | $9.92 | 40,900 | — | — |
| 2021-09-14 | $9.92 | $9.92 | 1,056,400 | — | — |
| 2021-09-13 | $9.97 | $9.97 | 284,100 | — | — |
| 2021-09-10 | $9.96 | $9.96 | 133,600 | — | — |
| 2021-09-09 | $9.89 | $9.89 | 37,200 | — | — |
| 2021-09-08 | $9.90 | $9.90 | 45,600 | — | — |
| 2021-09-07 | $9.89 | $9.89 | 81,000 | — | — |
| 2021-09-03 | $9.89 | $9.89 | 15,300 | — | — |
| 2021-09-02 | $9.92 | $9.92 | 388,600 | — | — |
| 2021-09-01 | $9.91 | $9.91 | 49,100 | — | — |
| 2021-08-31 | $9.91 | $9.91 | 52,100 | — | — |
| 2021-08-30 | $9.91 | $9.91 | 39,100 | — | — |
| 2021-08-27 | $9.89 | $9.89 | 35,800 | — | — |
| 2021-08-26 | $9.92 | $9.92 | 177,600 | — | — |
| 2021-08-25 | $9.88 | $9.88 | 37,400 | — | — |
| 2021-08-24 | $9.86 | $9.86 | 49,000 | — | — |
| 2021-08-23 | $9.85 | $9.85 | 78,100 | — | — |
| 2021-08-20 | $9.85 | $9.85 | 904,600 | — | — |
| 2021-08-19 | $9.84 | $9.84 | 175,400 | — | — |
| 2021-08-18 | $9.85 | $9.85 | 57,300 | — | — |
| 2021-08-17 | $9.85 | $9.85 | 917,100 | — | — |
| 2021-08-16 | $9.88 | $9.88 | 269,000 | — | — |
| 2021-08-13 | $9.86 | $9.86 | 32,600 | — | — |
| 2021-08-12 | $9.87 | $9.87 | 380,400 | — | — |
| 2021-08-11 | $9.86 | $9.86 | 27,900 | — | — |
| 2021-08-10 | $9.86 | $9.86 | 181,400 | — | — |
| 2021-08-09 | $9.88 | $9.88 | 26,000 | — | — |
| 2021-08-06 | $9.89 | $9.89 | 467,000 | — | — |
| 2021-08-05 | $9.88 | $9.88 | 74,000 | — | — |
| 2021-08-04 | $9.85 | $9.85 | 109,400 | — | — |
| 2021-08-03 | $9.88 | $9.88 | 130,100 | — | — |
| 2021-08-02 | $9.88 | $9.88 | 53,000 | — | — |
| 2021-07-30 | $9.87 | $9.87 | 136,500 | — | — |
| 2021-07-29 | $9.84 | $9.84 | 199,400 | — | — |
| 2021-07-28 | $9.84 | $9.84 | 130,000 | — | — |
| 2021-07-27 | $9.89 | $9.89 | 80,100 | — | — |
| 2021-07-26 | $9.91 | $9.91 | 261,900 | — | — |
| 2021-07-23 | $9.92 | $9.92 | 360,900 | — | — |
| 2021-07-22 | $9.87 | $9.87 | 709,400 | — | — |
| 2021-07-21 | $9.87 | $9.87 | 461,600 | — | — |
| 2021-07-20 | $9.86 | $9.86 | 537,600 | — | — |
| 2021-07-19 | $9.85 | $9.85 | 536,400 | — | — |
| 2021-07-16 | $9.91 | $9.91 | 659,800 | — | — |
| 2021-07-15 | $9.92 | $9.92 | 474,100 | — | — |
| 2021-07-14 | $9.96 | $9.96 | 1,256,100 | — | — |
| 2021-07-13 | $10.01 | $10.01 | 5,975,800 | — | — |
| 2021-07-12 | $10.46 | $10.46 | 58,400 | — | — |
| 2021-07-09 | $10.43 | $10.43 | 71,400 | — | — |
| 2021-07-08 | $10.34 | $10.34 | 56,100 | — | — |
| 2021-07-07 | $10.27 | $10.27 | 43,300 | — | — |
| 2021-07-06 | $10.24 | $10.24 | 104,800 | — | — |
| 2021-07-02 | $10.24 | $10.24 | 38,600 | — | — |
| 2021-07-01 | $10.18 | $10.18 | 107,600 | — | — |
| 2021-06-30 | $10.17 | $10.17 | 80,700 | — | — |
| 2021-06-29 | $10.14 | $10.14 | 17,700 | — | — |
| 2021-06-28 | $10.15 | $10.15 | 42,800 | — | — |
| 2021-06-25 | $10.11 | $10.11 | 26,300 | — | — |
| 2021-06-24 | $10.01 | $10.01 | 37,900 | — | — |
| 2021-06-23 | $10.07 | $10.07 | 23,800 | — | — |
| 2021-06-22 | $10.01 | $10.01 | 17,300 | — | — |
| 2021-06-21 | $10.05 | $10.05 | 7,100 | — | — |
| 2021-06-18 | $10.05 | $10.05 | 14,900 | — | — |
| 2021-06-17 | $10.01 | $10.01 | 88,100 | — | — |
| 2021-06-16 | $9.99 | $9.99 | 68,900 | — | — |
| 2021-06-15 | $10.01 | $10.01 | 34,900 | — | — |
| 2021-06-14 | $10.06 | $10.06 | 45,800 | — | — |
| 2021-06-11 | $10.08 | $10.08 | 24,300 | — | — |
| 2021-06-10 | $10.09 | $10.09 | 27,900 | — | — |
| 2021-06-09 | $10.06 | $10.06 | 24,400 | — | — |
| 2021-06-08 | $10.05 | $10.05 | 22,600 | — | — |
| 2021-06-07 | $10.00 | $10.00 | 6,100 | — | — |
| 2021-06-04 | $10.00 | $10.00 | 106,900 | — | — |
| 2021-06-03 | $9.98 | $9.98 | 18,000 | — | — |
| 2021-06-02 | $10.02 | $10.02 | 27,900 | — | — |
| 2021-06-01 | $10.04 | $10.04 | 176,600 | — | — |
| 2021-05-28 | $9.96 | $9.96 | 31,100 | — | — |
| 2021-05-27 | $9.93 | $9.93 | 140,700 | — | — |
| 2021-05-26 | $9.97 | $9.97 | 1,130,400 | — | — |
| 2021-05-25 | $9.99 | $9.99 | 226,400 | — | — |
| 2021-05-24 | $10.18 | $10.18 | 176,400 | — | — |
| 2021-05-21 | $10.26 | $10.26 | 163,400 | — | — |
| 2021-05-20 | $10.36 | $10.36 | 314,300 | — | — |
| 2021-05-19 | $10.30 | $10.30 | 112,700 | — | — |
| 2021-05-18 | $10.01 | $10.01 | 65,900 | — | — |
| 2021-05-17 | $9.99 | $9.99 | 440,300 | — | — |
| 2021-05-14 | $9.99 | $9.99 | 159,700 | — | — |
| 2021-05-13 | $9.98 | $9.98 | 79,800 | — | — |
| 2021-05-12 | $10.02 | $10.02 | 90,100 | — | — |
| 2021-05-11 | $10.05 | $10.05 | 114,800 | — | — |
| 2021-05-10 | $10.05 | $10.05 | 249,100 | — | — |
| 2021-05-07 | $10.09 | $10.09 | 163,300 | — | — |
| 2021-05-06 | $10.01 | $10.01 | 89,200 | — | — |
| 2021-05-05 | $9.98 | $9.98 | 211,500 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 46,000 | — | — |
| 2021-05-03 | $10.00 | $10.00 | 128,600 | — | — |
| 2021-04-30 | $9.98 | $9.98 | 171,700 | — | — |
| 2021-04-29 | $10.01 | $10.01 | 74,800 | — | — |
| 2021-04-28 | $10.09 | $10.09 | 4,300 | — | — |
| 2021-04-27 | $10.07 | $10.07 | 26,800 | — | — |
| 2021-04-26 | $10.00 | $10.00 | 96,600 | — | — |
| 2021-04-23 | $9.97 | $9.97 | 13,100 | — | — |
| 2021-04-22 | $9.98 | $9.98 | 19,200 | — | — |
| 2021-04-21 | $9.94 | $9.94 | 105,800 | — | — |
| 2021-04-20 | $10.00 | $10.00 | 4,300 | — | — |
| 2021-04-19 | $10.02 | $10.02 | 61,900 | — | — |
| 2021-04-16 | $10.06 | $10.06 | 65,100 | — | — |
| 2021-04-15 | $10.06 | $10.06 | 117,400 | — | — |
| 2021-04-14 | $10.25 | $10.25 | 21,500 | — | — |
| 2021-04-13 | $10.19 | $10.19 | 56,000 | — | — |
| 2021-04-12 | $10.10 | $10.10 | 78,300 | — | — |
| 2021-04-09 | $10.13 | $10.13 | 10,800 | — | — |
| 2021-04-08 | $10.05 | $10.05 | 132,600 | — | — |
| 2021-04-07 | $9.93 | $9.93 | 43,100 | — | — |
| 2021-04-06 | $9.98 | $9.98 | 123,900 | — | — |
| 2021-04-05 | $9.94 | $9.94 | 48,700 | — | — |
| 2021-04-01 | $9.98 | $9.98 | 39,200 | — | — |
| 2021-03-31 | $9.91 | $9.91 | 83,900 | — | — |
| 2021-03-30 | $9.97 | $9.97 | 53,500 | — | — |
| 2021-03-29 | $10.00 | $10.00 | 129,300 | — | — |
| 2021-03-26 | $9.92 | $9.92 | 162,700 | — | — |
| 2021-03-25 | $9.87 | $9.87 | 90,300 | — | — |
| 2021-03-24 | $9.99 | $9.99 | 86,000 | — | — |
| 2021-03-23 | $9.94 | $9.94 | 327,400 | — | — |
| 2021-03-22 | $9.71 | $9.71 | 33,600 | — | — |
| 2021-03-19 | $10.08 | $10.08 | 105,000 | — | — |
| 2021-03-18 | $10.06 | $10.06 | 95,500 | — | — |
| 2021-03-17 | $10.20 | $10.20 | 138,400 | — | — |
| 2021-03-16 | $10.20 | $10.20 | 96,000 | — | — |
| 2021-03-15 | $10.31 | $10.31 | 78,500 | — | — |
| 2021-03-12 | $10.32 | $10.32 | 55,300 | — | — |
| 2021-03-11 | $10.08 | $10.08 | 45,800 | — | — |
| 2021-03-10 | $10.01 | $10.01 | 293,500 | — | — |
| 2021-03-09 | $10.02 | $10.02 | 44,000 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 63,200 | — | — |
| 2021-03-05 | $10.00 | $10.00 | 261,000 | — | — |
| 2021-03-04 | $10.08 | $10.08 | 324,100 | — | — |
| 2021-03-03 | $10.12 | $10.12 | 506,200 | — | — |
| 2021-03-02 | $10.28 | $10.28 | 139,800 | — | — |
| 2021-03-01 | $10.75 | $10.75 | 91,500 | — | — |