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
- 2021-10-29 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 | $17.19 | $17.19 | 261,200 | — | — |
| 2021-12-30 | $17.99 | $17.99 | 230,500 | — | — |
| 2021-12-29 | $16.85 | $16.85 | 368,900 | — | — |
| 2021-12-28 | $15.46 | $15.46 | 195,200 | — | — |
| 2021-12-27 | $15.73 | $15.73 | 112,700 | — | — |
| 2021-12-23 | $14.51 | $14.51 | 121,600 | — | — |
| 2021-12-22 | $14.43 | $14.43 | 104,400 | — | — |
| 2021-12-21 | $13.74 | $13.74 | 174,100 | — | — |
| 2021-12-20 | $12.40 | $12.40 | 163,300 | — | — |
| 2021-12-17 | $12.00 | $12.00 | 955,000 | — | — |
| 2021-12-16 | $12.16 | $12.16 | 259,700 | — | — |
| 2021-12-15 | $12.50 | $12.50 | 220,700 | — | — |
| 2021-12-14 | $11.88 | $11.88 | 110,900 | — | — |
| 2021-12-13 | $12.71 | $12.71 | 174,400 | — | — |
| 2021-12-10 | $13.04 | $13.04 | 150,400 | — | — |
| 2021-12-09 | $13.41 | $13.41 | 244,300 | — | — |
| 2021-12-08 | $13.01 | $13.01 | 253,500 | — | — |
| 2021-12-07 | $12.21 | $12.21 | 327,600 | — | — |
| 2021-12-06 | $11.03 | $11.03 | 404,100 | — | — |
| 2021-12-03 | $10.72 | $10.72 | 1,118,700 | — | — |
| 2021-12-02 | $10.46 | $10.46 | 472,300 | — | — |
| 2021-12-01 | $10.22 | $10.22 | 534,100 | — | — |
| 2021-11-30 | $11.30 | $11.30 | 597,600 | — | — |
| 2021-11-29 | $11.90 | $11.90 | 644,000 | — | — |
| 2021-11-26 | $12.05 | $12.05 | 521,500 | — | — |
| 2021-11-24 | $14.02 | $14.02 | 114,300 | — | — |
| 2021-11-23 | $13.95 | $13.95 | 349,200 | — | — |
| 2021-11-22 | $13.61 | $13.61 | 291,800 | — | — |
| 2021-11-19 | $14.93 | $14.93 | 163,300 | — | — |
| 2021-11-18 | $15.18 | $15.18 | 305,600 | — | — |
| 2021-11-17 | $16.87 | $16.87 | 340,400 | — | — |
| 2021-11-16 | $16.17 | $16.17 | 486,000 | — | — |
| 2021-11-15 | $16.59 | $16.59 | 658,000 | — | — |
| 2021-11-12 | $15.17 | $15.17 | 337,800 | — | — |
| 2021-11-11 | $15.06 | $15.06 | 208,800 | — | — |
| 2021-11-10 | $15.35 | $15.35 | 325,200 | — | — |
| 2021-11-09 | $14.71 | $14.71 | 118,300 | — | — |
| 2021-11-08 | $14.99 | $14.99 | 460,300 | — | — |
| 2021-11-05 | $14.34 | $14.34 | 262,500 | — | — |
| 2021-11-04 | $14.33 | $14.33 | 322,000 | — | — |
| 2021-11-03 | $14.82 | $14.82 | 275,300 | — | — |
| 2021-11-02 | $14.99 | $14.99 | 787,600 | — | — |
| 2021-11-01 | $14.50 | $14.50 | 879,000 | — | — |
| 2021-10-29 | $15.89 | $15.89 | 5,548,500 | — | — |