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 | $16.98 | $16.98 | 28,700 | — | — |
| 2021-12-30 | $16.62 | $16.62 | 19,100 | — | — |
| 2021-12-29 | $16.51 | $16.51 | 26,800 | — | — |
| 2021-12-28 | $16.18 | $16.18 | 34,300 | — | — |
| 2021-12-27 | $17.61 | $17.61 | 35,200 | — | — |
| 2021-12-23 | $16.04 | $16.04 | 31,700 | — | — |
| 2021-12-22 | $15.32 | $15.32 | 52,400 | — | — |
| 2021-12-21 | $15.01 | $15.01 | 126,400 | — | — |
| 2021-12-20 | $14.76 | $14.76 | 460,700 | — | — |
| 2021-12-17 | $16.11 | $16.11 | 715,300 | — | — |
| 2021-12-16 | $18.13 | $18.13 | 120,300 | — | — |
| 2021-12-15 | $18.26 | $18.26 | 84,400 | — | — |
| 2021-12-14 | $17.00 | $17.00 | 96,400 | — | — |
| 2021-12-13 | $16.45 | $16.45 | 59,300 | — | — |
| 2021-12-10 | $17.25 | $17.25 | 28,700 | — | — |
| 2021-12-09 | $17.20 | $17.20 | 52,100 | — | — |
| 2021-12-08 | $16.56 | $16.56 | 149,900 | — | — |
| 2021-12-07 | $15.70 | $15.70 | 207,900 | — | — |
| 2021-12-06 | $16.56 | $16.56 | 77,000 | — | — |
| 2021-12-03 | $18.61 | $18.61 | 54,400 | — | — |
| 2021-12-02 | $19.14 | $19.14 | 74,800 | — | — |
| 2021-12-01 | $18.11 | $18.11 | 73,100 | — | — |
| 2021-11-30 | $17.44 | $17.44 | 47,700 | — | — |
| 2021-11-29 | $17.75 | $17.75 | 189,600 | — | — |
| 2021-11-26 | $22.62 | $22.62 | 85,000 | — | — |
| 2021-11-24 | $19.99 | $19.99 | 301,200 | — | — |
| 2021-11-23 | $17.95 | $17.95 | 101,900 | — | — |
| 2021-11-22 | $19.82 | $19.82 | 121,900 | — | — |
| 2021-11-19 | $22.50 | $22.50 | 69,500 | — | — |
| 2021-11-18 | $22.31 | $22.31 | 94,600 | — | — |
| 2021-11-17 | $23.99 | $23.99 | 147,500 | — | — |
| 2021-11-16 | $24.89 | $24.89 | 234,200 | — | — |
| 2021-11-15 | $20.70 | $20.70 | 217,200 | — | — |
| 2021-11-12 | $17.49 | $17.49 | 85,800 | — | — |
| 2021-11-11 | $17.25 | $17.25 | 86,700 | — | — |
| 2021-11-10 | $16.26 | $16.26 | 106,800 | — | — |
| 2021-11-09 | $17.15 | $17.15 | 94,400 | — | — |
| 2021-11-08 | $15.80 | $15.80 | 274,300 | — | — |
| 2021-11-05 | $18.69 | $18.69 | 212,200 | — | — |
| 2021-11-04 | $18.31 | $18.31 | 207,700 | — | — |
| 2021-11-03 | $17.83 | $17.83 | 197,500 | — | — |
| 2021-11-02 | $17.21 | $17.21 | 619,600 | — | — |
| 2021-11-01 | $15.30 | $15.30 | 433,400 | — | — |
| 2021-10-29 | $14.80 | $14.80 | 1,573,600 | — | — |