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
- 2021-02-08 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 | $9.88 | $9.88 | 125,000 | — | — |
| 2021-12-30 | $9.89 | $9.89 | 24,000 | — | — |
| 2021-12-29 | $9.88 | $9.88 | 18,500 | — | — |
| 2021-12-28 | $9.92 | $9.92 | 11,500 | — | — |
| 2021-12-27 | $9.92 | $9.92 | 700 | — | — |
| 2021-12-23 | $9.97 | $9.97 | 1,800 | — | — |
| 2021-12-22 | $9.88 | $9.88 | 15,400 | — | — |
| 2021-12-21 | $9.93 | $9.93 | 4,200 | — | — |
| 2021-12-20 | $9.93 | $9.93 | 554,700 | — | — |
| 2021-12-17 | $9.90 | $9.90 | 55,600 | — | — |
| 2021-12-16 | $9.90 | $9.90 | 1,400 | — | — |
| 2021-12-15 | $9.92 | $9.92 | 11,300 | — | — |
| 2021-12-14 | $9.91 | $9.91 | 16,500 | — | — |
| 2021-12-13 | $9.98 | $9.98 | 5,500 | — | — |
| 2021-12-10 | $9.95 | $9.95 | 145,000 | — | — |
| 2021-12-09 | $9.95 | $9.95 | 3,000 | — | — |
| 2021-12-08 | $9.91 | $9.91 | 73,600 | — | — |
| 2021-12-07 | $9.98 | $9.98 | 24,500 | — | — |
| 2021-12-06 | $9.95 | $9.95 | 93,200 | — | — |
| 2021-12-03 | $9.95 | $9.95 | 56,500 | — | — |
| 2021-12-02 | $9.97 | $9.97 | 45,200 | — | — |
| 2021-12-01 | $9.95 | $9.95 | 25,100 | — | — |
| 2021-11-30 | $9.97 | $9.97 | 39,100 | — | — |
| 2021-11-29 | $9.98 | $9.98 | 51,000 | — | — |
| 2021-11-26 | $9.96 | $9.96 | 5,000 | — | — |
| 2021-11-24 | $9.96 | $9.96 | 54,900 | — | — |
| 2021-11-23 | $9.96 | $9.96 | 5,800 | — | — |
| 2021-11-22 | $9.98 | $9.98 | 32,400 | — | — |
| 2021-11-19 | $9.98 | $9.98 | 9,600 | — | — |
| 2021-11-18 | $9.97 | $9.97 | 6,900 | — | — |
| 2021-11-17 | $9.95 | $9.95 | 147,400 | — | — |
| 2021-11-16 | $9.96 | $9.96 | 134,100 | — | — |
| 2021-11-15 | $9.96 | $9.96 | 4,900 | — | — |
| 2021-11-12 | $9.96 | $9.96 | 26,900 | — | — |
| 2021-11-11 | $9.97 | $9.97 | 16,500 | — | — |
| 2021-11-10 | $9.97 | $9.97 | 8,900 | — | — |
| 2021-11-09 | $9.96 | $9.96 | 55,400 | — | — |
| 2021-11-08 | $9.95 | $9.95 | 15,700 | — | — |
| 2021-11-05 | $9.96 | $9.96 | 315,300 | — | — |
| 2021-11-04 | $9.99 | $9.99 | 35,000 | — | — |
| 2021-11-03 | $9.95 | $9.95 | 46,700 | — | — |
| 2021-11-02 | $9.96 | $9.96 | 112,500 | — | — |
| 2021-11-01 | $9.92 | $9.92 | 458,800 | — | — |
| 2021-10-29 | $9.95 | $9.95 | 11,700 | — | — |
| 2021-10-28 | $9.94 | $9.94 | 1,300 | — | — |
| 2021-10-27 | $9.93 | $9.93 | 48,600 | — | — |
| 2021-10-26 | $9.92 | $9.92 | 5,500 | — | — |
| 2021-10-25 | $9.93 | $9.93 | 130,600 | — | — |
| 2021-10-22 | $9.90 | $9.90 | 2,300 | — | — |
| 2021-10-21 | $9.93 | $9.93 | 4,400 | — | — |
| 2021-10-20 | $9.94 | $9.94 | 477,700 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 13,500 | — | — |
| 2021-10-18 | $9.92 | $9.92 | 5,000 | — | — |
| 2021-10-15 | $9.90 | $9.90 | 8,500 | — | — |
| 2021-10-14 | $9.90 | $9.90 | 5,200 | — | — |
| 2021-10-13 | $9.92 | $9.92 | 400 | — | — |
| 2021-10-12 | $9.90 | $9.90 | 327,200 | — | — |
| 2021-10-11 | $9.92 | $9.92 | 1,000 | — | — |
| 2021-10-08 | $9.90 | $9.90 | 14,700 | — | — |
| 2021-10-07 | $9.91 | $9.91 | 304,000 | — | — |
| 2021-10-06 | $9.90 | $9.90 | 20,500 | — | — |
| 2021-10-05 | $9.90 | $9.90 | 110,800 | — | — |
| 2021-10-04 | $9.88 | $9.88 | 7,500 | — | — |
| 2021-10-01 | $9.91 | $9.91 | 49,000 | — | — |
| 2021-09-30 | $9.93 | $9.93 | 30,500 | — | — |
| 2021-09-29 | $9.86 | $9.86 | 266,900 | — | — |
| 2021-09-28 | $9.91 | $9.91 | 2,100 | — | — |
| 2021-09-27 | $9.90 | $9.90 | 31,500 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 283,900 | — | — |
| 2021-09-23 | $9.93 | $9.93 | 20,000 | — | — |
| 2021-09-22 | $9.91 | $9.91 | 88,100 | — | — |
| 2021-09-21 | $9.86 | $9.86 | 24,600 | — | — |
| 2021-09-20 | $9.84 | $9.84 | 18,800 | — | — |
| 2021-09-17 | $9.88 | $9.88 | 2,300 | — | — |
| 2021-09-16 | $9.89 | $9.89 | 16,300 | — | — |
| 2021-09-15 | $9.87 | $9.87 | 42,100 | — | — |
| 2021-09-14 | $9.84 | $9.84 | 49,600 | — | — |
| 2021-09-13 | $9.86 | $9.86 | 17,500 | — | — |
| 2021-09-10 | $9.90 | $9.90 | 2,700 | — | — |
| 2021-09-09 | $9.90 | $9.90 | 18,100 | — | — |
| 2021-09-08 | $9.90 | $9.90 | 21,400 | — | — |
| 2021-09-07 | $9.87 | $9.87 | 15,000 | — | — |
| 2021-09-03 | $9.89 | $9.89 | 4,500 | — | — |
| 2021-09-02 | $9.88 | $9.88 | 26,700 | — | — |
| 2021-09-01 | $9.86 | $9.86 | 222,000 | — | — |
| 2021-08-31 | $9.83 | $9.83 | 169,600 | — | — |
| 2021-08-30 | $9.79 | $9.79 | 34,300 | — | — |
| 2021-08-27 | $9.80 | $9.80 | 1,800 | — | — |
| 2021-08-26 | $9.79 | $9.79 | 127,400 | — | — |
| 2021-08-25 | $9.79 | $9.79 | 600,100 | — | — |
| 2021-08-24 | $9.79 | $9.79 | 32,600 | — | — |
| 2021-08-23 | $9.81 | $9.81 | 14,800 | — | — |
| 2021-08-20 | $9.81 | $9.81 | 532,500 | — | — |
| 2021-08-19 | $9.82 | $9.82 | 398,000 | — | — |
| 2021-08-18 | $9.81 | $9.81 | 74,000 | — | — |
| 2021-08-17 | $9.85 | $9.85 | 82,300 | — | — |
| 2021-08-16 | $9.84 | $9.84 | 23,000 | — | — |
| 2021-08-13 | $9.88 | $9.88 | 3,261,800 | — | — |
| 2021-08-12 | $9.74 | $9.74 | 276,100 | — | — |
| 2021-08-11 | $9.70 | $9.70 | 2,000 | — | — |
| 2021-08-10 | $9.72 | $9.72 | 5,800 | — | — |
| 2021-08-09 | $9.74 | $9.74 | 11,800 | — | — |
| 2021-08-06 | $9.71 | $9.71 | 103,500 | — | — |
| 2021-08-05 | $9.71 | $9.71 | 149,300 | — | — |
| 2021-08-04 | $9.70 | $9.70 | 8,100 | — | — |
| 2021-08-03 | $9.73 | $9.73 | 3,100 | — | — |
| 2021-08-02 | $9.73 | $9.73 | 21,600 | — | — |
| 2021-07-30 | $9.71 | $9.71 | 7,700 | — | — |
| 2021-07-29 | $9.66 | $9.66 | 1,200 | — | — |
| 2021-07-28 | $9.71 | $9.71 | 53,900 | — | — |
| 2021-07-27 | $9.74 | $9.74 | 2,100 | — | — |
| 2021-07-26 | $9.66 | $9.66 | 200 | — | — |
| 2021-07-23 | $9.68 | $9.68 | 1,000 | — | — |
| 2021-07-22 | $9.69 | $9.69 | 200 | — | — |
| 2021-07-21 | $9.71 | $9.71 | 9,800 | — | — |
| 2021-07-20 | $9.67 | $9.67 | 10,600 | — | — |
| 2021-07-19 | $9.67 | $9.67 | 24,300 | — | — |
| 2021-07-16 | $9.68 | $9.68 | 31,400 | — | — |
| 2021-07-15 | $9.63 | $9.63 | 50,300 | — | — |
| 2021-07-14 | $9.71 | $9.71 | 167,600 | — | — |
| 2021-07-13 | $9.75 | $9.75 | 13,800 | — | — |
| 2021-07-12 | $9.71 | $9.71 | 300 | — | — |
| 2021-07-09 | $9.71 | $9.71 | 3,700 | — | — |
| 2021-07-08 | $9.71 | $9.71 | 3,100 | — | — |
| 2021-07-07 | $9.75 | $9.75 | 107,300 | — | — |
| 2021-07-06 | $9.78 | $9.78 | 10,600 | — | — |
| 2021-07-02 | $9.68 | $9.68 | 600 | — | — |
| 2021-07-01 | $9.74 | $9.74 | 4,800 | — | — |
| 2021-06-30 | $9.70 | $9.70 | 33,100 | — | — |
| 2021-06-29 | $9.78 | $9.78 | 3,800 | — | — |
| 2021-06-28 | $9.82 | $9.82 | 800 | — | — |
| 2021-06-25 | $9.81 | $9.81 | 1,400 | — | — |
| 2021-06-24 | $9.84 | $9.84 | 1,600 | — | — |
| 2021-06-23 | $9.80 | $9.80 | 700 | — | — |
| 2021-06-22 | $9.88 | $9.88 | 5,000 | — | — |
| 2021-06-21 | $9.75 | $9.75 | 7,800 | — | — |
| 2021-06-18 | $9.82 | $9.82 | 0 | — | — |
| 2021-06-17 | $9.82 | $9.82 | 78,300 | — | — |
| 2021-06-16 | $9.82 | $9.82 | 10,800 | — | — |
| 2021-06-15 | $9.76 | $9.76 | 16,800 | — | — |
| 2021-06-14 | $9.77 | $9.77 | 11,300 | — | — |
| 2021-06-11 | $9.86 | $9.86 | 1,800 | — | — |
| 2021-06-10 | $9.90 | $9.90 | 71,600 | — | — |
| 2021-06-09 | $9.88 | $9.88 | 39,400 | — | — |
| 2021-06-08 | $9.87 | $9.87 | 13,700 | — | — |
| 2021-06-07 | $9.83 | $9.83 | 10,400 | — | — |
| 2021-06-04 | $9.81 | $9.81 | 6,300 | — | — |
| 2021-06-03 | $9.81 | $9.81 | 37,500 | — | — |
| 2021-06-02 | $9.76 | $9.76 | 10,300 | — | — |
| 2021-06-01 | $9.70 | $9.70 | 9,300 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 109,500 | — | — |
| 2021-05-27 | $9.87 | $9.87 | 9,000 | — | — |
| 2021-05-26 | $9.86 | $9.86 | 16,100 | — | — |
| 2021-05-25 | $10.00 | $10.00 | 4,500 | — | — |
| 2021-05-24 | $9.87 | $9.87 | 11,600 | — | — |
| 2021-05-21 | $9.85 | $9.85 | 8,900 | — | — |
| 2021-05-20 | $9.90 | $9.90 | 50,800 | — | — |
| 2021-05-19 | $9.88 | $9.88 | 129,800 | — | — |
| 2021-05-18 | $9.68 | $9.68 | 6,100 | — | — |
| 2021-05-17 | $9.64 | $9.64 | 4,800 | — | — |
| 2021-05-14 | $9.69 | $9.69 | 5,500 | — | — |
| 2021-05-13 | $9.67 | $9.67 | 9,300 | — | — |
| 2021-05-12 | $9.66 | $9.66 | 17,400 | — | — |
| 2021-05-11 | $9.74 | $9.74 | 57,300 | — | — |
| 2021-05-10 | $9.70 | $9.70 | 19,800 | — | — |
| 2021-05-07 | $9.70 | $9.70 | 3,300 | — | — |
| 2021-05-06 | $9.74 | $9.74 | 5,500 | — | — |
| 2021-05-05 | $9.75 | $9.75 | 11,900 | — | — |
| 2021-05-04 | $9.78 | $9.78 | 8,500 | — | — |
| 2021-05-03 | $9.70 | $9.70 | 16,800 | — | — |
| 2021-04-30 | $9.78 | $9.78 | 8,000 | — | — |
| 2021-04-29 | $9.78 | $9.78 | 4,800 | — | — |
| 2021-04-28 | $9.75 | $9.75 | 7,200 | — | — |
| 2021-04-27 | $9.75 | $9.75 | 9,500 | — | — |
| 2021-04-26 | $9.72 | $9.72 | 3,700 | — | — |
| 2021-04-23 | $9.78 | $9.78 | 200 | — | — |
| 2021-04-22 | $9.71 | $9.71 | 6,100 | — | — |
| 2021-04-21 | $9.82 | $9.82 | 3,700 | — | — |
| 2021-04-20 | $9.95 | $9.95 | 8,200 | — | — |
| 2021-04-19 | $9.81 | $9.81 | 28,800 | — | — |
| 2021-04-16 | $9.86 | $9.86 | 12,200 | — | — |
| 2021-04-15 | $9.95 | $9.95 | 114,300 | — | — |
| 2021-04-14 | $10.00 | $10.00 | 3,600 | — | — |
| 2021-04-13 | $9.95 | $9.95 | 8,800 | — | — |
| 2021-04-12 | $9.95 | $9.95 | 21,900 | — | — |
| 2021-04-09 | $9.90 | $9.90 | 43,300 | — | — |
| 2021-04-08 | $9.87 | $9.87 | 17,100 | — | — |
| 2021-04-07 | $9.80 | $9.80 | 18,600 | — | — |
| 2021-04-06 | $9.79 | $9.79 | 28,800 | — | — |
| 2021-04-05 | $9.87 | $9.87 | 22,900 | — | — |
| 2021-04-01 | $9.77 | $9.77 | 54,600 | — | — |
| 2021-03-31 | $9.66 | $9.66 | 23,100 | — | — |
| 2021-03-30 | $9.61 | $9.61 | 12,000 | — | — |
| 2021-03-29 | $9.65 | $9.65 | 3,800 | — | — |
| 2021-03-26 | $9.82 | $9.82 | 35,800 | — | — |
| 2021-03-25 | $9.59 | $9.59 | 55,400 | — | — |
| 2021-03-24 | $9.61 | $9.61 | 50,500 | — | — |
| 2021-03-23 | $9.80 | $9.80 | 27,700 | — | — |
| 2021-03-22 | $10.02 | $10.02 | 38,000 | — | — |
| 2021-03-19 | $9.93 | $9.93 | 34,900 | — | — |
| 2021-03-18 | $9.88 | $9.88 | 194,800 | — | — |
| 2021-03-17 | $9.94 | $9.94 | 28,000 | — | — |
| 2021-03-16 | $9.87 | $9.87 | 183,400 | — | — |
| 2021-03-15 | $9.95 | $9.95 | 222,200 | — | — |
| 2021-03-12 | $9.88 | $9.88 | 34,700 | — | — |
| 2021-03-11 | $9.88 | $9.88 | 187,500 | — | — |
| 2021-03-10 | $9.85 | $9.85 | 107,600 | — | — |
| 2021-03-09 | $9.91 | $9.91 | 123,500 | — | — |
| 2021-03-08 | $10.02 | $10.02 | 16,000 | — | — |
| 2021-03-05 | $9.90 | $9.90 | 80,500 | — | — |
| 2021-03-04 | $10.01 | $10.01 | 143,100 | — | — |
| 2021-03-03 | $9.91 | $9.91 | 162,700 | — | — |
| 2021-03-02 | $10.30 | $10.30 | 235,100 | — | — |
| 2021-03-01 | $10.26 | $10.26 | 149,600 | — | — |
| 2021-02-26 | $10.28 | $10.28 | 143,100 | — | — |
| 2021-02-25 | $10.35 | $10.35 | 61,600 | — | — |
| 2021-02-24 | $10.76 | $10.76 | 105,000 | — | — |
| 2021-02-23 | $10.56 | $10.56 | 107,000 | — | — |
| 2021-02-22 | $10.83 | $10.83 | 59,400 | — | — |
| 2021-02-19 | $10.85 | $10.85 | 66,500 | — | — |
| 2021-02-18 | $10.81 | $10.81 | 93,400 | — | — |
| 2021-02-17 | $10.68 | $10.68 | 75,300 | — | — |
| 2021-02-16 | $10.59 | $10.59 | 654,700 | — | — |
| 2021-02-12 | $10.32 | $10.32 | 61,900 | — | — |
| 2021-02-11 | $10.48 | $10.48 | 58,200 | — | — |
| 2021-02-10 | $10.48 | $10.48 | 141,300 | — | — |
| 2021-02-09 | $10.49 | $10.49 | 30,500 | — | — |
| 2021-02-08 | $10.52 | $10.52 | 12,400 | — | — |