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
- 2021-09-16 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 | $20.67 | $21.84 | 67,200 | — | — |
| 2021-12-30 | $20.55 | $21.72 | 77,000 | — | — |
| 2021-12-29 | $20.38 | $21.54 | 67,300 | — | — |
| 2021-12-28 | $20.20 | $21.35 | 212,600 | — | — |
| 2021-12-27 | $20.22 | $21.37 | 65,900 | — | — |
| 2021-12-23 | $20.01 | $21.15 | 67,400 | — | — |
| 2021-12-22 | $19.78 | $20.90 | 101,800 | — | — |
| 2021-12-21 | $19.60 | $20.71 | 146,700 | — | — |
| 2021-12-20 | $19.35 | $20.45 | 305,700 | — | — |
| 2021-12-17 | $19.30 | $20.40 | 2,420,000 | — | — |
| 2021-12-16 | $20.61 | $21.78 | 266,400 | — | — |
| 2021-12-15 | $21.25 | $22.46 | 204,900 | — | — |
| 2021-12-14 | $20.82 | $22.00 | 154,100 | — | — |
| 2021-12-13 | $20.70 | $21.88 | 106,000 | — | — |
| 2021-12-10 | $20.81 | $21.99 | 64,400 | — | — |
| 2021-12-09 | $20.76 | $21.94 | 112,500 | — | — |
| 2021-12-08 | $20.97 | $22.16 | 107,400 | — | — |
| 2021-12-07 | $21.40 | $22.62 | 177,800 | — | — |
| 2021-12-06 | $21.33 | $22.54 | 143,500 | — | — |
| 2021-12-03 | $21.17 | $22.37 | 197,800 | — | — |
| 2021-12-02 | $21.36 | $22.57 | 230,100 | — | — |
| 2021-12-01 | $20.89 | $22.08 | 118,500 | — | — |
| 2021-11-30 | $20.76 | $21.94 | 140,100 | — | — |
| 2021-11-29 | $20.93 | $22.12 | 370,300 | — | — |
| 2021-11-26 | $21.40 | $22.62 | 137,600 | — | — |
| 2021-11-24 | $21.64 | $22.87 | 158,500 | — | — |
| 2021-11-23 | $22.89 | $22.89 | 237,500 | — | — |
| 2021-11-22 | $23.14 | $23.14 | 170,700 | — | — |
| 2021-11-19 | $23.02 | $23.02 | 198,400 | — | — |
| 2021-11-18 | $23.16 | $23.16 | 93,800 | — | — |
| 2021-11-17 | $22.95 | $22.95 | 158,400 | — | — |
| 2021-11-16 | $23.24 | $23.24 | 154,300 | — | — |
| 2021-11-15 | $22.80 | $22.80 | 233,700 | — | — |
| 2021-11-12 | $22.00 | $22.00 | 144,200 | — | — |
| 2021-11-11 | $21.96 | $21.96 | 332,700 | — | — |
| 2021-11-10 | $22.31 | $22.31 | 91,500 | — | — |
| 2021-11-09 | $22.45 | $22.45 | 171,100 | — | — |
| 2021-11-08 | $23.17 | $23.17 | 69,100 | — | — |
| 2021-11-05 | $23.23 | $23.23 | 164,900 | — | — |
| 2021-11-04 | $23.52 | $23.52 | 245,200 | — | — |
| 2021-11-03 | $23.36 | $23.36 | 232,500 | — | — |
| 2021-11-02 | $22.64 | $22.64 | 129,000 | — | — |
| 2021-11-01 | $23.10 | $23.10 | 140,100 | — | — |
| 2021-10-29 | $22.98 | $22.98 | 93,400 | — | — |
| 2021-10-28 | $23.06 | $23.06 | 104,400 | — | — |
| 2021-10-27 | $22.99 | $22.99 | 72,500 | — | — |
| 2021-10-26 | $22.50 | $22.50 | 73,300 | — | — |
| 2021-10-25 | $22.71 | $22.71 | 72,400 | — | — |
| 2021-10-22 | $22.98 | $22.98 | 147,700 | — | — |
| 2021-10-21 | $22.99 | $22.99 | 132,300 | — | — |
| 2021-10-20 | $23.15 | $23.15 | 267,300 | — | — |
| 2021-10-19 | $22.51 | $22.51 | 209,700 | — | — |
| 2021-10-18 | $21.79 | $21.79 | 127,600 | — | — |
| 2021-10-15 | $21.56 | $21.56 | 149,200 | — | — |
| 2021-10-14 | $21.32 | $21.32 | 573,600 | — | — |
| 2021-10-13 | $20.75 | $20.75 | 644,800 | — | — |
| 2021-10-12 | $20.50 | $20.50 | 398,600 | — | — |
| 2021-10-11 | $20.45 | $20.45 | 357,400 | — | — |
| 2021-10-08 | $20.91 | $20.91 | 67,500 | — | — |
| 2021-10-07 | $20.91 | $20.91 | 95,000 | — | — |
| 2021-10-06 | $21.00 | $21.00 | 52,200 | — | — |
| 2021-10-05 | $20.84 | $20.84 | 113,200 | — | — |
| 2021-10-04 | $21.26 | $21.26 | 126,500 | — | — |
| 2021-10-01 | $21.77 | $21.77 | 92,800 | — | — |
| 2021-09-30 | $21.93 | $21.93 | 76,500 | — | — |
| 2021-09-29 | $21.98 | $21.98 | 92,800 | — | — |
| 2021-09-28 | $21.85 | $21.85 | 169,400 | — | — |
| 2021-09-27 | $21.79 | $21.79 | 262,700 | — | — |
| 2021-09-24 | $21.85 | $21.85 | 159,600 | — | — |
| 2021-09-23 | $21.78 | $21.78 | 370,800 | — | — |
| 2021-09-22 | $21.34 | $21.34 | 332,500 | — | — |
| 2021-09-21 | $20.01 | $20.01 | 261,100 | — | — |
| 2021-09-20 | $19.85 | $19.85 | 1,069,200 | — | — |
| 2021-09-17 | $20.00 | $20.00 | 664,000 | — | — |
| 2021-09-16 | $20.49 | $20.49 | 3,415,200 | — | — |