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
- 2021-08-27 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 | $11.90 | $11.92 | 4,900 | — | — |
| 2021-12-30 | $11.91 | $11.93 | 90,000 | — | — |
| 2021-12-29 | $11.77 | $11.79 | 13,700 | — | — |
| 2021-12-28 | $11.57 | $11.59 | 2,900 | — | — |
| 2021-12-27 | $11.89 | $11.91 | 0 | — | — |
| 2021-12-23 | $11.89 | $11.91 | 3,000 | — | — |
| 2021-12-22 | $11.72 | $11.74 | 52,400 | — | — |
| 2021-12-21 | $11.53 | $11.55 | 63,900 | — | — |
| 2021-12-20 | $11.75 | $11.77 | 10,600 | — | — |
| 2021-12-17 | $11.98 | $12.00 | 12,500 | — | — |
| 2021-12-16 | $11.84 | $11.86 | 4,600 | — | — |
| 2021-12-15 | $11.93 | $11.95 | 5,800 | — | — |
| 2021-12-14 | $11.96 | $11.98 | 9,700 | — | — |
| 2021-12-13 | $11.86 | $11.88 | 14,300 | — | — |
| 2021-12-10 | $12.10 | $12.12 | 5,200 | — | — |
| 2021-12-09 | $12.23 | $12.25 | 1,700 | — | — |
| 2021-12-08 | $12.33 | $12.35 | 5,100 | — | — |
| 2021-12-07 | $12.37 | $12.39 | 5,700 | — | — |
| 2021-12-06 | $12.30 | $12.32 | 4,500 | — | — |
| 2021-12-03 | $11.97 | $11.99 | 16,600 | — | — |
| 2021-12-02 | $12.36 | $12.38 | 28,000 | — | — |
| 2021-12-01 | $12.52 | $12.54 | 25,800 | — | — |
| 2021-11-30 | $12.77 | $12.79 | 86,100 | — | — |
| 2021-11-29 | $12.67 | $12.69 | 48,200 | — | — |
| 2021-11-26 | $12.65 | $12.67 | 26,700 | — | — |
| 2021-11-24 | $12.91 | $12.93 | 49,800 | — | — |
| 2021-11-23 | $12.95 | $12.97 | 36,600 | — | — |
| 2021-11-22 | $12.81 | $12.83 | 29,400 | — | — |
| 2021-11-19 | $12.78 | $12.80 | 36,900 | — | — |
| 2021-11-18 | $12.77 | $12.79 | 58,700 | — | — |
| 2021-11-17 | $12.85 | $12.87 | 18,500 | — | — |
| 2021-11-16 | $12.96 | $12.98 | 16,600 | — | — |
| 2021-11-15 | $12.91 | $12.93 | 49,300 | — | — |
| 2021-11-12 | $13.16 | $13.18 | 116,400 | — | — |
| 2021-11-11 | $13.02 | $13.04 | 60,800 | — | — |
| 2021-11-10 | $12.83 | $12.85 | 43,400 | — | — |
| 2021-11-09 | $13.08 | $13.10 | 48,200 | — | — |
| 2021-11-08 | $12.89 | $12.91 | 31,800 | — | — |
| 2021-11-05 | $12.46 | $12.48 | 22,000 | — | — |
| 2021-11-04 | $12.50 | $12.52 | 58,000 | — | — |
| 2021-11-03 | $12.26 | $12.28 | 50,200 | — | — |
| 2021-11-02 | $12.00 | $12.02 | 63,400 | — | — |
| 2021-11-01 | $12.01 | $12.03 | 23,700 | — | — |
| 2021-10-29 | $12.03 | $12.05 | 14,400 | — | — |
| 2021-10-28 | $12.07 | $12.09 | 8,700 | — | — |
| 2021-10-27 | $12.05 | $12.07 | 29,400 | — | — |
| 2021-10-26 | $12.00 | $12.02 | 36,400 | — | — |
| 2021-10-25 | $11.80 | $11.82 | 7,100 | — | — |
| 2021-10-22 | $12.04 | $12.06 | 44,300 | — | — |
| 2021-10-21 | $11.90 | $11.92 | 43,900 | — | — |
| 2021-10-20 | $11.85 | $11.87 | 11,500 | — | — |
| 2021-10-19 | $11.80 | $11.82 | 1,600 | — | — |
| 2021-10-18 | $11.85 | $11.87 | 10,200 | — | — |
| 2021-10-15 | $11.76 | $11.78 | 9,300 | — | — |
| 2021-10-14 | $11.75 | $11.77 | 9,300 | — | — |
| 2021-10-13 | $11.65 | $11.67 | 18,900 | — | — |
| 2021-10-12 | $11.74 | $11.76 | 45,800 | — | — |
| 2021-10-11 | $11.78 | $11.80 | 3,600 | — | — |
| 2021-10-08 | $11.90 | $11.92 | 31,600 | — | — |
| 2021-10-07 | $11.61 | $11.63 | 26,400 | — | — |
| 2021-10-06 | $11.30 | $11.32 | 45,300 | — | — |
| 2021-10-05 | $11.36 | $11.38 | 83,600 | — | — |
| 2021-10-04 | $11.10 | $11.12 | 18,600 | — | — |
| 2021-10-01 | $11.06 | $11.08 | 17,500 | — | — |
| 2021-09-30 | $11.05 | $11.07 | 14,300 | — | — |
| 2021-09-29 | $11.20 | $11.22 | 53,100 | — | — |
| 2021-09-28 | $11.04 | $11.04 | 49,400 | — | — |
| 2021-09-27 | $11.13 | $11.13 | 37,900 | — | — |
| 2021-09-24 | $10.99 | $10.99 | 20,100 | — | — |
| 2021-09-23 | $11.05 | $11.05 | 123,700 | — | — |
| 2021-09-22 | $10.50 | $10.50 | 550,400 | — | — |
| 2021-09-21 | $10.50 | $10.50 | 0 | — | — |
| 2021-09-20 | $10.50 | $10.50 | 200 | — | — |
| 2021-09-17 | $11.05 | $11.05 | 0 | — | — |
| 2021-09-16 | $11.05 | $11.05 | 400 | — | — |
| 2021-09-15 | $11.25 | $11.25 | 500 | — | — |
| 2021-09-14 | $10.60 | $10.60 | 0 | — | — |
| 2021-09-13 | $10.60 | $10.60 | 7,800 | — | — |
| 2021-09-10 | $10.30 | $10.30 | 300 | — | — |
| 2021-09-09 | $10.30 | $10.30 | 0 | — | — |
| 2021-09-08 | $10.30 | $10.30 | 9,800 | — | — |
| 2021-09-07 | $10.48 | $10.48 | 3,400 | — | — |
| 2021-09-03 | $10.54 | $10.54 | 0 | — | — |
| 2021-09-02 | $10.54 | $10.54 | 0 | — | — |
| 2021-09-01 | $10.54 | $10.54 | 0 | — | — |
| 2021-08-31 | $10.54 | $10.54 | 500 | — | — |
| 2021-08-30 | $10.50 | $10.50 | 24,400 | — | — |
| 2021-08-27 | $10.50 | $10.50 | 700 | — | — |