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
- 2021-10-27 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 | $21.11 | $21.11 | 42,500 | — | — |
| 2021-12-30 | $20.84 | $20.84 | 53,300 | — | — |
| 2021-12-29 | $20.54 | $20.54 | 40,900 | — | — |
| 2021-12-28 | $20.64 | $20.64 | 79,200 | — | — |
| 2021-12-27 | $21.99 | $21.99 | 46,200 | — | — |
| 2021-12-23 | $20.93 | $20.93 | 61,400 | — | — |
| 2021-12-22 | $20.89 | $20.89 | 89,500 | — | — |
| 2021-12-21 | $19.68 | $19.68 | 121,000 | — | — |
| 2021-12-20 | $18.64 | $18.64 | 112,100 | — | — |
| 2021-12-17 | $19.20 | $19.20 | 889,300 | — | — |
| 2021-12-16 | $21.60 | $21.60 | 266,300 | — | — |
| 2021-12-15 | $24.70 | $24.70 | 149,000 | — | — |
| 2021-12-14 | $23.25 | $23.25 | 203,800 | — | — |
| 2021-12-13 | $25.79 | $25.79 | 111,800 | — | — |
| 2021-12-10 | $25.24 | $25.24 | 84,900 | — | — |
| 2021-12-09 | $25.19 | $25.19 | 88,400 | — | — |
| 2021-12-08 | $24.94 | $24.94 | 133,700 | — | — |
| 2021-12-07 | $26.76 | $26.76 | 147,100 | — | — |
| 2021-12-06 | $24.41 | $24.41 | 90,900 | — | — |
| 2021-12-03 | $24.16 | $24.16 | 98,100 | — | — |
| 2021-12-02 | $23.88 | $23.88 | 138,400 | — | — |
| 2021-12-01 | $22.52 | $22.52 | 350,500 | — | — |
| 2021-11-30 | $27.16 | $27.16 | 128,200 | — | — |
| 2021-11-29 | $26.09 | $26.09 | 141,300 | — | — |
| 2021-11-26 | $26.29 | $26.29 | 131,300 | — | — |
| 2021-11-24 | $23.64 | $23.64 | 150,400 | — | — |
| 2021-11-23 | $21.61 | $21.61 | 94,600 | — | — |
| 2021-11-22 | $21.60 | $21.60 | 344,400 | — | — |
| 2021-11-19 | $24.10 | $24.10 | 74,400 | — | — |
| 2021-11-18 | $24.70 | $24.70 | 296,700 | — | — |
| 2021-11-17 | $25.36 | $25.36 | 155,300 | — | — |
| 2021-11-16 | $25.79 | $25.79 | 527,400 | — | — |
| 2021-11-15 | $22.90 | $22.90 | 130,000 | — | — |
| 2021-11-12 | $22.17 | $22.17 | 128,400 | — | — |
| 2021-11-11 | $21.59 | $21.59 | 154,300 | — | — |
| 2021-11-10 | $21.54 | $21.54 | 169,300 | — | — |
| 2021-11-09 | $21.87 | $21.87 | 234,000 | — | — |
| 2021-11-08 | $20.30 | $20.30 | 155,500 | — | — |
| 2021-11-05 | $21.54 | $21.54 | 83,900 | — | — |
| 2021-11-04 | $22.40 | $22.40 | 120,500 | — | — |
| 2021-11-03 | $22.36 | $22.36 | 202,300 | — | — |
| 2021-11-02 | $21.84 | $21.84 | 220,400 | — | — |
| 2021-11-01 | $23.57 | $23.57 | 470,500 | — | — |
| 2021-10-29 | $22.35 | $22.35 | 634,000 | — | — |
| 2021-10-28 | $18.06 | $18.06 | 490,000 | — | — |
| 2021-10-27 | $18.20 | $18.20 | 1,860,100 | — | — |