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
- 2021-03-09 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 | $10.00 | $10.00 | 28,500 | — | — |
| 2021-12-30 | $10.00 | $10.00 | 10,100 | — | — |
| 2021-12-29 | $10.00 | $10.00 | 129,800 | — | — |
| 2021-12-28 | $9.96 | $9.96 | 86,900 | — | — |
| 2021-12-27 | $9.99 | $9.99 | 586,400 | — | — |
| 2021-12-23 | $9.97 | $9.97 | 351,200 | — | — |
| 2021-12-22 | $9.97 | $9.97 | 1,374,100 | — | — |
| 2021-12-21 | $10.01 | $10.01 | 712,600 | — | — |
| 2021-12-20 | $9.96 | $9.96 | 124,200 | — | — |
| 2021-12-17 | $9.96 | $9.96 | 154,500 | — | — |
| 2021-12-16 | $9.98 | $9.98 | 495,100 | — | — |
| 2021-12-15 | $10.00 | $10.00 | 995,300 | — | — |
| 2021-12-14 | $10.04 | $10.04 | 550,900 | — | — |
| 2021-12-13 | $9.99 | $9.99 | 1,458,000 | — | — |
| 2021-12-10 | $9.92 | $9.92 | 16,900 | — | — |
| 2021-12-09 | $9.95 | $9.95 | 12,900 | — | — |
| 2021-12-08 | $9.87 | $9.87 | 54,000 | — | — |
| 2021-12-07 | $9.90 | $9.90 | 6,000 | — | — |
| 2021-12-06 | $10.05 | $10.05 | 45,400 | — | — |
| 2021-12-03 | $10.02 | $10.02 | 97,100 | — | — |
| 2021-12-02 | $9.99 | $9.99 | 30,000 | — | — |
| 2021-12-01 | $10.00 | $10.00 | 18,400 | — | — |
| 2021-11-30 | $10.00 | $10.00 | 161,300 | — | — |
| 2021-11-29 | $9.99 | $9.99 | 37,800 | — | — |
| 2021-11-26 | $9.87 | $9.87 | 20,600 | — | — |
| 2021-11-24 | $9.92 | $9.92 | 9,500 | — | — |
| 2021-11-23 | $9.98 | $9.98 | 15,600 | — | — |
| 2021-11-22 | $9.96 | $9.96 | 30,100 | — | — |
| 2021-11-19 | $9.95 | $9.95 | 120,200 | — | — |
| 2021-11-18 | $10.01 | $10.01 | 22,100 | — | — |
| 2021-11-17 | $10.00 | $10.00 | 28,600 | — | — |
| 2021-11-16 | $10.05 | $10.05 | 5,200 | — | — |
| 2021-11-15 | $10.07 | $10.07 | 515,900 | — | — |
| 2021-11-12 | $9.98 | $9.98 | 18,100 | — | — |
| 2021-11-11 | $10.02 | $10.02 | 514,300 | — | — |
| 2021-11-10 | $10.00 | $10.00 | 224,400 | — | — |
| 2021-11-09 | $10.05 | $10.05 | 1,458,400 | — | — |
| 2021-11-08 | $10.05 | $10.05 | 24,800 | — | — |
| 2021-11-05 | $10.05 | $10.05 | 20,600 | — | — |
| 2021-11-04 | $10.04 | $10.04 | 36,700 | — | — |
| 2021-11-03 | $10.06 | $10.06 | 225,200 | — | — |
| 2021-11-02 | $10.04 | $10.04 | 325,500 | — | — |
| 2021-11-01 | $10.05 | $10.05 | 1,464,800 | — | — |
| 2021-10-29 | $9.99 | $9.99 | 150,200 | — | — |
| 2021-10-28 | $9.95 | $9.95 | 26,700 | — | — |
| 2021-10-27 | $9.94 | $9.94 | 189,800 | — | — |
| 2021-10-26 | $9.98 | $9.98 | 369,400 | — | — |
| 2021-10-25 | $9.90 | $9.90 | 151,200 | — | — |
| 2021-10-22 | $9.90 | $9.90 | 368,500 | — | — |
| 2021-10-21 | $9.90 | $9.90 | 86,200 | — | — |
| 2021-10-20 | $9.92 | $9.92 | 121,600 | — | — |
| 2021-10-19 | $9.95 | $9.95 | 139,400 | — | — |
| 2021-10-18 | $9.89 | $9.89 | 559,100 | — | — |
| 2021-10-15 | $9.86 | $9.86 | 134,900 | — | — |
| 2021-10-14 | $9.83 | $9.83 | 77,000 | — | — |
| 2021-10-13 | $9.81 | $9.81 | 69,000 | — | — |
| 2021-10-12 | $9.83 | $9.83 | 0 | — | — |
| 2021-10-11 | $9.83 | $9.83 | 300 | — | — |
| 2021-10-08 | $9.85 | $9.85 | 5,200 | — | — |
| 2021-10-07 | $9.83 | $9.83 | 28,700 | — | — |
| 2021-10-06 | $9.85 | $9.85 | 63,500 | — | — |
| 2021-10-05 | $9.82 | $9.82 | 1,227,300 | — | — |
| 2021-10-04 | $9.82 | $9.82 | 20,300 | — | — |
| 2021-10-01 | $9.76 | $9.76 | 10,300 | — | — |
| 2021-09-30 | $9.83 | $9.83 | 109,900 | — | — |
| 2021-09-29 | $9.81 | $9.81 | 314,300 | — | — |
| 2021-09-28 | $9.80 | $9.80 | 63,800 | — | — |
| 2021-09-27 | $9.80 | $9.80 | 3,490,100 | — | — |
| 2021-09-24 | $9.80 | $9.80 | 7,500 | — | — |
| 2021-09-23 | $9.80 | $9.80 | 800 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 0 | — | — |
| 2021-09-21 | $9.80 | $9.80 | 58,200 | — | — |
| 2021-09-20 | $9.73 | $9.73 | 5,000 | — | — |
| 2021-09-17 | $9.80 | $9.80 | 1,700 | — | — |
| 2021-09-16 | $9.77 | $9.77 | 229,100 | — | — |
| 2021-09-15 | $9.80 | $9.80 | 6,600 | — | — |
| 2021-09-14 | $9.85 | $9.85 | 1,900 | — | — |
| 2021-09-13 | $9.80 | $9.80 | 3,900 | — | — |
| 2021-09-10 | $9.84 | $9.84 | 27,600 | — | — |
| 2021-09-09 | $9.83 | $9.83 | 19,700 | — | — |
| 2021-09-08 | $9.73 | $9.73 | 3,600 | — | — |
| 2021-09-07 | $9.74 | $9.74 | 400 | — | — |
| 2021-09-03 | $9.74 | $9.74 | 100 | — | — |
| 2021-09-02 | $9.73 | $9.73 | 4,200 | — | — |
| 2021-09-01 | $9.73 | $9.73 | 8,500 | — | — |
| 2021-08-31 | $9.74 | $9.74 | 3,000 | — | — |
| 2021-08-30 | $9.69 | $9.69 | 7,400 | — | — |
| 2021-08-27 | $9.69 | $9.69 | 1,400 | — | — |
| 2021-08-26 | $9.69 | $9.69 | 25,800 | — | — |
| 2021-08-25 | $9.70 | $9.70 | 311,400 | — | — |
| 2021-08-24 | $9.70 | $9.70 | 159,400 | — | — |
| 2021-08-23 | $9.70 | $9.70 | 269,300 | — | — |
| 2021-08-20 | $9.69 | $9.69 | 41,800 | — | — |
| 2021-08-19 | $9.72 | $9.72 | 25,300 | — | — |
| 2021-08-18 | $9.78 | $9.78 | 5,000 | — | — |
| 2021-08-17 | $9.78 | $9.78 | 1,900 | — | — |
| 2021-08-16 | $9.80 | $9.80 | 37,900 | — | — |
| 2021-08-13 | $9.76 | $9.76 | 136,600 | — | — |
| 2021-08-12 | $9.77 | $9.77 | 9,000 | — | — |
| 2021-08-11 | $9.75 | $9.75 | 19,100 | — | — |
| 2021-08-10 | $9.79 | $9.79 | 411,200 | — | — |
| 2021-08-09 | $9.80 | $9.80 | 477,900 | — | — |
| 2021-08-06 | $9.83 | $9.83 | 2,800 | — | — |
| 2021-08-05 | $9.83 | $9.83 | 1,100 | — | — |
| 2021-08-04 | $9.82 | $9.82 | 53,900 | — | — |
| 2021-08-03 | $9.80 | $9.80 | 10,300 | — | — |
| 2021-08-02 | $9.79 | $9.79 | 1,062,700 | — | — |
| 2021-07-30 | $9.80 | $9.80 | 141,800 | — | — |
| 2021-07-29 | $9.85 | $9.85 | 19,900 | — | — |
| 2021-07-28 | $9.84 | $9.84 | 231,200 | — | — |
| 2021-07-27 | $9.89 | $9.89 | 23,600 | — | — |
| 2021-07-26 | $9.86 | $9.86 | 6,600 | — | — |
| 2021-07-23 | $9.90 | $9.90 | 9,900 | — | — |
| 2021-07-22 | $9.92 | $9.92 | 23,400 | — | — |
| 2021-07-21 | $9.92 | $9.92 | 19,500 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 1,966,200 | — | — |
| 2021-07-19 | $9.95 | $9.95 | 25,000 | — | — |
| 2021-07-16 | $9.92 | $9.92 | 105,800 | — | — |
| 2021-07-15 | $9.92 | $9.92 | 14,300 | — | — |
| 2021-07-14 | $9.93 | $9.93 | 2,500 | — | — |
| 2021-07-13 | $9.95 | $9.95 | 6,200 | — | — |
| 2021-07-12 | $9.95 | $9.95 | 2,100 | — | — |
| 2021-07-09 | $9.95 | $9.95 | 19,900 | — | — |
| 2021-07-08 | $9.95 | $9.95 | 53,100 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 24,200 | — | — |
| 2021-07-06 | $9.93 | $9.93 | 12,000 | — | — |
| 2021-07-02 | $9.91 | $9.91 | 6,000 | — | — |
| 2021-07-01 | $9.92 | $9.92 | 3,200 | — | — |
| 2021-06-30 | $9.94 | $9.94 | 48,800 | — | — |
| 2021-06-29 | $9.92 | $9.92 | 37,300 | — | — |
| 2021-06-28 | $9.92 | $9.92 | 115,100 | — | — |
| 2021-06-25 | $9.91 | $9.91 | 64,100 | — | — |
| 2021-06-24 | $9.95 | $9.95 | 19,300 | — | — |
| 2021-06-23 | $9.95 | $9.95 | 13,400 | — | — |
| 2021-06-22 | $9.95 | $9.95 | 53,900 | — | — |
| 2021-06-21 | $9.95 | $9.95 | 78,900 | — | — |
| 2021-06-18 | $9.95 | $9.95 | 24,400 | — | — |
| 2021-06-17 | $9.95 | $9.95 | 22,400 | — | — |
| 2021-06-16 | $9.98 | $9.98 | 27,900 | — | — |
| 2021-06-15 | $9.95 | $9.95 | 173,100 | — | — |
| 2021-06-14 | $9.96 | $9.96 | 67,700 | — | — |
| 2021-06-11 | $9.96 | $9.96 | 19,900 | — | — |
| 2021-06-10 | $9.95 | $9.95 | 16,600 | — | — |
| 2021-06-09 | $9.98 | $9.98 | 74,800 | — | — |
| 2021-06-08 | $9.98 | $9.98 | 12,000 | — | — |
| 2021-06-07 | $9.97 | $9.97 | 5,600 | — | — |
| 2021-06-04 | $9.98 | $9.98 | 24,400 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 66,600 | — | — |
| 2021-06-02 | $9.95 | $9.95 | 53,800 | — | — |
| 2021-06-01 | $9.89 | $9.89 | 35,700 | — | — |
| 2021-05-28 | $9.95 | $9.95 | 3,600 | — | — |
| 2021-05-27 | $9.96 | $9.96 | 36,600 | — | — |
| 2021-05-26 | $9.95 | $9.95 | 12,800 | — | — |
| 2021-05-25 | $9.96 | $9.96 | 26,800 | — | — |
| 2021-05-24 | $9.96 | $9.96 | 6,700 | — | — |
| 2021-05-21 | $9.97 | $9.97 | 4,200 | — | — |
| 2021-05-20 | $9.96 | $9.96 | 124,900 | — | — |
| 2021-05-19 | $9.94 | $9.94 | 332,700 | — | — |
| 2021-05-18 | $9.94 | $9.94 | 612,500 | — | — |
| 2021-05-17 | $9.99 | $9.99 | 10,700 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 24,000 | — | — |
| 2021-05-13 | $9.97 | $9.97 | 130,100 | — | — |
| 2021-05-12 | $9.96 | $9.96 | 587,600 | — | — |
| 2021-05-11 | $10.03 | $10.03 | 45,600 | — | — |
| 2021-05-10 | $10.20 | $10.20 | 65,900 | — | — |
| 2021-05-07 | $10.20 | $10.20 | 14,000 | — | — |
| 2021-05-06 | $10.24 | $10.24 | 65,200 | — | — |
| 2021-05-05 | $10.14 | $10.14 | 65,300 | — | — |
| 2021-05-04 | $10.13 | $10.13 | 1,316,200 | — | — |
| 2021-05-03 | $10.17 | $10.17 | 135,300 | — | — |
| 2021-04-30 | $10.49 | $10.49 | 19,600 | — | — |
| 2021-04-29 | $10.30 | $10.30 | 23,400 | — | — |
| 2021-04-28 | $10.25 | $10.25 | 20,100 | — | — |
| 2021-04-27 | $10.33 | $10.33 | 23,800 | — | — |
| 2021-04-26 | $10.48 | $10.48 | 176,100 | — | — |
| 2021-04-23 | $10.54 | $10.54 | 412,900 | — | — |
| 2021-04-22 | $10.18 | $10.18 | 8,700 | — | — |
| 2021-04-21 | $10.29 | $10.29 | 19,500 | — | — |
| 2021-04-20 | $10.20 | $10.20 | 20,200 | — | — |
| 2021-04-19 | $10.23 | $10.23 | 28,000 | — | — |
| 2021-04-16 | $10.20 | $10.20 | 151,400 | — | — |
| 2021-04-15 | $10.35 | $10.35 | 94,500 | — | — |
| 2021-04-14 | $10.21 | $10.21 | 36,500 | — | — |
| 2021-04-13 | $10.15 | $10.15 | 123,900 | — | — |
| 2021-04-12 | $10.15 | $10.15 | 68,700 | — | — |
| 2021-04-09 | $10.25 | $10.25 | 14,400 | — | — |
| 2021-04-08 | $10.27 | $10.27 | 74,800 | — | — |
| 2021-04-07 | $10.19 | $10.19 | 224,800 | — | — |
| 2021-04-06 | $10.07 | $10.07 | 34,700 | — | — |
| 2021-04-05 | $10.09 | $10.09 | 56,900 | — | — |
| 2021-04-01 | $10.10 | $10.10 | 75,600 | — | — |
| 2021-03-31 | $10.10 | $10.10 | 12,300 | — | — |
| 2021-03-30 | $10.09 | $10.09 | 65,100 | — | — |
| 2021-03-29 | $10.00 | $10.00 | 75,200 | — | — |
| 2021-03-26 | $9.97 | $9.97 | 571,000 | — | — |
| 2021-03-25 | $10.10 | $10.10 | 452,200 | — | — |
| 2021-03-24 | $10.05 | $10.05 | 689,300 | — | — |
| 2021-03-23 | $10.17 | $10.17 | 266,400 | — | — |
| 2021-03-22 | $10.27 | $10.27 | 206,700 | — | — |
| 2021-03-19 | $10.28 | $10.28 | 229,500 | — | — |
| 2021-03-18 | $10.32 | $10.32 | 74,500 | — | — |
| 2021-03-17 | $10.36 | $10.36 | 82,900 | — | — |
| 2021-03-16 | $10.44 | $10.44 | 289,100 | — | — |
| 2021-03-15 | $10.41 | $10.41 | 178,800 | — | — |
| 2021-03-12 | $10.44 | $10.44 | 166,500 | — | — |
| 2021-03-11 | $10.37 | $10.37 | 471,800 | — | — |
| 2021-03-10 | $10.28 | $10.28 | 3,536,600 | — | — |
| 2021-03-09 | $10.25 | $10.25 | 6,667,000 | — | — |