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
- 2021-07-01 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 | $18.30 | $18.30 | 2,700 | — | — |
| 2021-12-30 | $18.17 | $18.17 | 4,500 | — | — |
| 2021-12-29 | $18.05 | $18.05 | 1,000 | — | — |
| 2021-12-28 | $18.05 | $18.05 | 3,000 | — | — |
| 2021-12-27 | $18.12 | $18.12 | 4,600 | — | — |
| 2021-12-23 | $18.09 | $18.09 | 7,300 | — | — |
| 2021-12-22 | $18.02 | $18.02 | 24,400 | — | — |
| 2021-12-21 | $17.87 | $17.87 | 40,900 | — | — |
| 2021-12-20 | $17.87 | $17.87 | 47,000 | — | — |
| 2021-12-17 | $17.95 | $17.95 | 78,100 | — | — |
| 2021-12-16 | $17.98 | $17.98 | 122,900 | — | — |
| 2021-12-15 | $17.78 | $17.78 | 128,000 | — | — |
| 2021-12-14 | $17.70 | $17.70 | 161,200 | — | — |
| 2021-12-13 | $17.87 | $17.87 | 444,900 | — | — |
| 2021-12-10 | $17.83 | $17.83 | 1,055,600 | — | — |
| 2021-12-09 | $17.75 | $17.75 | 128,900 | — | — |
| 2021-12-08 | $17.86 | $17.86 | 10,900 | — | — |
| 2021-12-07 | $17.86 | $17.86 | 1,268,600 | — | — |
| 2021-12-06 | $17.78 | $17.78 | 15,500 | — | — |
| 2021-12-03 | $17.82 | $17.82 | 8,300 | — | — |
| 2021-12-02 | $17.68 | $17.68 | 3,400 | — | — |
| 2021-12-01 | $17.77 | $17.77 | 557,500 | — | — |
| 2021-11-30 | $17.71 | $17.71 | 5,400 | — | — |
| 2021-11-29 | $17.83 | $17.83 | 3,600 | — | — |
| 2021-11-26 | $17.84 | $17.84 | 14,300 | — | — |
| 2021-11-24 | $17.88 | $17.88 | 10,100 | — | — |
| 2021-11-23 | $17.90 | $17.90 | 22,900 | — | — |
| 2021-11-22 | $18.05 | $18.05 | 7,400 | — | — |
| 2021-11-19 | $18.46 | $18.46 | 13,300 | — | — |
| 2021-11-18 | $18.61 | $18.61 | 7,400 | — | — |
| 2021-11-17 | $18.66 | $18.66 | 2,000 | — | — |
| 2021-11-16 | $18.51 | $18.51 | 11,100 | — | — |
| 2021-11-15 | $18.63 | $18.63 | 14,200 | — | — |
| 2021-11-12 | $18.66 | $18.66 | 6,000 | — | — |
| 2021-11-11 | $18.62 | $18.62 | 11,900 | — | — |
| 2021-11-10 | $18.51 | $18.51 | 21,300 | — | — |
| 2021-11-09 | $18.32 | $18.32 | 21,800 | — | — |
| 2021-11-08 | $18.24 | $18.24 | 10,000 | — | — |
| 2021-11-05 | $18.17 | $18.17 | 23,000 | — | — |
| 2021-11-04 | $17.94 | $17.94 | 2,900 | — | — |
| 2021-11-03 | $17.73 | $17.73 | 3,300 | — | — |
| 2021-11-02 | $17.87 | $17.87 | 49,100 | — | — |
| 2021-11-01 | $17.91 | $17.91 | 659,700 | — | — |
| 2021-10-29 | $17.82 | $17.82 | 16,800 | — | — |
| 2021-10-28 | $17.98 | $17.98 | 954,900 | — | — |
| 2021-10-27 | $17.97 | $17.97 | 2,200 | — | — |
| 2021-10-26 | $17.93 | $17.93 | 5,400 | — | — |
| 2021-10-25 | $18.06 | $18.06 | 43,300 | — | — |
| 2021-10-22 | $17.94 | $17.94 | 20,100 | — | — |
| 2021-10-21 | $17.84 | $17.84 | 8,500 | — | — |
| 2021-10-20 | $17.85 | $17.85 | 9,000 | — | — |
| 2021-10-19 | $17.70 | $17.70 | 7,300 | — | — |
| 2021-10-18 | $17.63 | $17.63 | 5,035,500 | — | — |
| 2021-10-15 | $17.68 | $17.68 | 5,606,900 | — | — |
| 2021-10-14 | $17.97 | $17.97 | 4,700 | — | — |
| 2021-10-13 | $17.92 | $17.92 | 600 | — | — |
| 2021-10-12 | $17.62 | $17.62 | 13,000 | — | — |
| 2021-10-11 | $17.54 | $17.54 | 2,100 | — | — |
| 2021-10-08 | $17.57 | $17.57 | 2,000 | — | — |
| 2021-10-07 | $17.55 | $17.55 | 4,200 | — | — |
| 2021-10-06 | $17.64 | $17.64 | 22,300 | — | — |
| 2021-10-05 | $17.60 | $17.60 | 28,800 | — | — |
| 2021-10-04 | $17.68 | $17.68 | 8,500 | — | — |
| 2021-10-01 | $17.60 | $17.60 | 72,200 | — | — |
| 2021-09-30 | $17.55 | $17.55 | 33,800 | — | — |
| 2021-09-29 | $17.25 | $17.25 | 608,900 | — | — |
| 2021-09-28 | $17.33 | $17.33 | 900 | — | — |
| 2021-09-27 | $17.50 | $17.50 | 1,600 | — | — |
| 2021-09-24 | $17.47 | $17.47 | 21,400 | — | — |
| 2021-09-23 | $17.48 | $17.48 | 6,100 | — | — |
| 2021-09-22 | $17.68 | $17.68 | 36,300 | — | — |
| 2021-09-21 | $17.75 | $17.75 | 95,900 | — | — |
| 2021-09-20 | $17.64 | $17.64 | 93,400 | — | — |
| 2021-09-17 | $17.51 | $17.51 | 245,400 | — | — |
| 2021-09-16 | $17.54 | $17.54 | 11,200 | — | — |
| 2021-09-15 | $17.93 | $17.93 | 480,600 | — | — |
| 2021-09-14 | $18.05 | $18.05 | 5,300 | — | — |
| 2021-09-13 | $17.93 | $17.93 | 426,500 | — | — |
| 2021-09-10 | $17.88 | $17.88 | 7,700 | — | — |
| 2021-09-09 | $17.96 | $17.96 | 11,000 | — | — |
| 2021-09-08 | $17.89 | $17.89 | 40,300 | — | — |
| 2021-09-07 | $17.93 | $17.93 | 34,800 | — | — |
| 2021-09-03 | $18.29 | $18.29 | 7,500 | — | — |
| 2021-09-02 | $18.09 | $18.09 | 8,200 | — | — |
| 2021-09-01 | $18.13 | $18.13 | 48,700 | — | — |
| 2021-08-31 | $18.14 | $18.14 | 5,700 | — | — |
| 2021-08-30 | $18.11 | $18.11 | 5,100 | — | — |
| 2021-08-27 | $18.18 | $18.18 | 27,900 | — | — |
| 2021-08-26 | $17.92 | $17.92 | 84,500 | — | — |
| 2021-08-25 | $17.91 | $17.91 | 103,500 | — | — |
| 2021-08-24 | $18.03 | $18.03 | 148,000 | — | — |
| 2021-08-23 | $18.04 | $18.04 | 18,900 | — | — |
| 2021-08-20 | $17.82 | $17.82 | 11,400 | — | — |
| 2021-08-19 | $17.81 | $17.81 | 52,700 | — | — |
| 2021-08-18 | $17.86 | $17.86 | 3,600 | — | — |
| 2021-08-17 | $17.85 | $17.85 | 9,800 | — | — |
| 2021-08-16 | $17.88 | $17.88 | 2,500 | — | — |
| 2021-08-13 | $17.80 | $17.80 | 18,400 | — | — |
| 2021-08-12 | $17.54 | $17.54 | 18,800 | — | — |
| 2021-08-11 | $17.53 | $17.53 | 23,400 | — | — |
| 2021-08-10 | $17.29 | $17.29 | 11,400 | — | — |
| 2021-08-09 | $17.30 | $17.30 | 814,900 | — | — |
| 2021-08-06 | $17.60 | $17.60 | 21,500 | — | — |
| 2021-08-05 | $18.05 | $18.05 | 2,100 | — | — |
| 2021-08-04 | $18.12 | $18.12 | 14,400 | — | — |
| 2021-08-03 | $18.11 | $18.11 | 9,200 | — | — |
| 2021-08-02 | $18.13 | $18.13 | 7,700 | — | — |
| 2021-07-30 | $18.14 | $18.14 | 11,800 | — | — |
| 2021-07-29 | $18.29 | $18.29 | 50,200 | — | — |
| 2021-07-28 | $18.10 | $18.10 | 31,200 | — | — |
| 2021-07-27 | $18.00 | $18.00 | 35,000 | — | — |
| 2021-07-26 | $17.98 | $17.98 | 3,800 | — | — |
| 2021-07-23 | $18.02 | $18.02 | 3,700 | — | — |
| 2021-07-22 | $18.08 | $18.08 | 13,900 | — | — |
| 2021-07-21 | $18.05 | $18.05 | 500 | — | — |
| 2021-07-20 | $18.10 | $18.10 | 3,000 | — | — |
| 2021-07-19 | $18.12 | $18.12 | 3,200 | — | — |
| 2021-07-16 | $18.11 | $18.11 | 88,000 | — | — |
| 2021-07-15 | $18.28 | $18.28 | 49,800 | — | — |
| 2021-07-14 | $18.26 | $18.26 | 10,601,700 | — | — |
| 2021-07-13 | $18.08 | $18.08 | 2,400 | — | — |
| 2021-07-12 | $18.07 | $18.07 | 8,200 | — | — |
| 2021-07-09 | $18.08 | $18.08 | 800 | — | — |
| 2021-07-08 | $18.02 | $18.02 | 1,700 | — | — |
| 2021-07-07 | $18.04 | $18.04 | 100 | — | — |
| 2021-07-06 | $17.97 | $17.97 | 2,200 | — | — |
| 2021-07-02 | $17.88 | $17.88 | 700 | — | — |
| 2021-07-01 | $17.75 | $17.75 | 16,725,000 | — | — |