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
- 2021-09-03 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 | $9.90 | $9.90 | 200 | — | — |
| 2021-12-30 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-29 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-28 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-27 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-23 | $9.85 | $9.85 | 20,100 | — | — |
| 2021-12-22 | $9.88 | $9.88 | 400 | — | — |
| 2021-12-21 | $10.02 | $10.02 | 3,000 | — | — |
| 2021-12-20 | $9.83 | $9.83 | 300 | — | — |
| 2021-12-17 | $9.89 | $9.89 | 71,300 | — | — |
| 2021-12-16 | $9.86 | $9.86 | 9,700 | — | — |
| 2021-12-15 | $9.86 | $9.86 | 125,000 | — | — |
| 2021-12-14 | $9.90 | $9.90 | 0 | — | — |
| 2021-12-13 | $9.90 | $9.90 | 300 | — | — |
| 2021-12-10 | $9.90 | $9.90 | 3,800 | — | — |
| 2021-12-09 | $9.95 | $9.95 | 24,900 | — | — |
| 2021-12-08 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-07 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-06 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-03 | $9.85 | $9.85 | 23,000 | — | — |
| 2021-12-02 | $9.85 | $9.85 | 0 | — | — |
| 2021-12-01 | $9.85 | $9.85 | 1,400 | — | — |
| 2021-11-30 | $9.85 | $9.85 | 18,000 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 41,300 | — | — |
| 2021-11-26 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-24 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-23 | $9.87 | $9.87 | 54,000 | — | — |
| 2021-11-22 | $9.85 | $9.85 | 73,700 | — | — |
| 2021-11-19 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-18 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 50,300 | — | — |
| 2021-11-16 | $9.89 | $9.89 | 0 | — | — |
| 2021-11-15 | $9.89 | $9.89 | 125,100 | — | — |
| 2021-11-12 | $9.88 | $9.88 | 0 | — | — |
| 2021-11-11 | $9.88 | $9.88 | 320,100 | — | — |
| 2021-11-10 | $9.91 | $9.91 | 7,000 | — | — |
| 2021-11-09 | $9.89 | $9.89 | 0 | — | — |
| 2021-11-08 | $9.89 | $9.89 | 0 | — | — |
| 2021-11-05 | $9.89 | $9.89 | 100 | — | — |
| 2021-11-04 | $9.89 | $9.89 | 0 | — | — |
| 2021-11-03 | $9.89 | $9.89 | 0 | — | — |
| 2021-11-02 | $9.89 | $9.89 | 400 | — | — |
| 2021-11-01 | $9.90 | $9.90 | 102,500 | — | — |
| 2021-10-29 | $9.88 | $9.88 | 200 | — | — |
| 2021-10-28 | $9.89 | $9.89 | 120,800 | — | — |
| 2021-10-27 | $9.87 | $9.87 | 0 | — | — |
| 2021-10-26 | $9.87 | $9.87 | 5,000 | — | — |
| 2021-10-25 | $9.88 | $9.88 | 100 | — | — |
| 2021-10-22 | $9.89 | $9.89 | 0 | — | — |
| 2021-10-21 | $9.89 | $9.89 | 200 | — | — |
| 2021-10-20 | $9.88 | $9.88 | 26,300 | — | — |
| 2021-10-19 | $9.88 | $9.88 | 0 | — | — |
| 2021-10-18 | $9.88 | $9.88 | 0 | — | — |
| 2021-10-15 | $9.88 | $9.88 | 0 | — | — |
| 2021-10-14 | $9.88 | $9.88 | 1,800 | — | — |
| 2021-10-13 | $9.87 | $9.87 | 0 | — | — |
| 2021-10-12 | $9.87 | $9.87 | 9,000 | — | — |
| 2021-10-11 | $9.85 | $9.85 | 143,200 | — | — |
| 2021-10-08 | $9.84 | $9.84 | 1,200 | — | — |
| 2021-10-07 | $9.87 | $9.87 | 900 | — | — |
| 2021-10-06 | $9.84 | $9.84 | 405,000 | — | — |
| 2021-10-05 | $9.89 | $9.89 | 0 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 1,000 | — | — |
| 2021-10-01 | $9.83 | $9.83 | 0 | — | — |
| 2021-09-30 | $9.83 | $9.83 | 10,000 | — | — |
| 2021-09-29 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-28 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-27 | $9.82 | $9.82 | 600 | — | — |
| 2021-09-24 | $9.80 | $9.80 | 0 | — | — |
| 2021-09-23 | $9.80 | $9.80 | 200 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 360,100 | — | — |
| 2021-09-21 | $9.80 | $9.80 | 54,800 | — | — |
| 2021-09-20 | $9.90 | $9.90 | 6,800 | — | — |
| 2021-09-17 | $9.86 | $9.86 | 400 | — | — |
| 2021-09-16 | $9.79 | $9.79 | 3,900 | — | — |
| 2021-09-15 | $9.82 | $9.82 | 4,400 | — | — |
| 2021-09-14 | $9.84 | $9.84 | 10,300 | — | — |
| 2021-09-13 | $9.82 | $9.82 | 0 | — | — |
| 2021-09-10 | $9.82 | $9.82 | 3,400 | — | — |
| 2021-09-09 | $9.81 | $9.81 | 0 | — | — |
| 2021-09-08 | $9.81 | $9.81 | 200 | — | — |
| 2021-09-07 | $9.84 | $9.84 | 0 | — | — |
| 2021-09-03 | $9.84 | $9.84 | 200 | — | — |