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
- 2021-09-23 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 | $18.06 | $18.06 | 217,300 | — | — |
| 2021-12-30 | $17.66 | $17.66 | 258,700 | — | — |
| 2021-12-29 | $16.31 | $16.31 | 223,000 | — | — |
| 2021-12-28 | $16.60 | $16.60 | 267,300 | — | — |
| 2021-12-27 | $16.44 | $16.44 | 167,800 | — | — |
| 2021-12-23 | $16.05 | $16.05 | 125,100 | — | — |
| 2021-12-22 | $15.34 | $15.34 | 146,700 | — | — |
| 2021-12-21 | $14.94 | $14.94 | 415,800 | — | — |
| 2021-12-20 | $14.51 | $14.51 | 522,100 | — | — |
| 2021-12-17 | $15.16 | $15.16 | 917,900 | — | — |
| 2021-12-16 | $14.74 | $14.74 | 469,900 | — | — |
| 2021-12-15 | $16.02 | $16.02 | 381,800 | — | — |
| 2021-12-14 | $15.81 | $15.81 | 302,500 | — | — |
| 2021-12-13 | $16.55 | $16.55 | 288,800 | — | — |
| 2021-12-10 | $18.08 | $18.08 | 252,500 | — | — |
| 2021-12-09 | $18.85 | $18.85 | 243,400 | — | — |
| 2021-12-08 | $19.47 | $19.47 | 319,600 | — | — |
| 2021-12-07 | $18.39 | $18.39 | 399,600 | — | — |
| 2021-12-06 | $16.96 | $16.96 | 367,000 | — | — |
| 2021-12-03 | $16.23 | $16.23 | 225,000 | — | — |
| 2021-12-02 | $16.62 | $16.62 | 163,100 | — | — |
| 2021-12-01 | $16.66 | $16.66 | 274,500 | — | — |
| 2021-11-30 | $15.89 | $15.89 | 329,000 | — | — |
| 2021-11-29 | $15.81 | $15.81 | 368,500 | — | — |
| 2021-11-26 | $16.61 | $16.61 | 85,800 | — | — |
| 2021-11-24 | $17.05 | $17.05 | 331,500 | — | — |
| 2021-11-23 | $16.12 | $16.12 | 502,300 | — | — |
| 2021-11-22 | $16.65 | $16.65 | 309,700 | — | — |
| 2021-11-19 | $17.29 | $17.29 | 257,500 | — | — |
| 2021-11-18 | $17.07 | $17.07 | 444,900 | — | — |
| 2021-11-17 | $18.94 | $18.94 | 323,500 | — | — |
| 2021-11-16 | $19.18 | $19.18 | 553,700 | — | — |
| 2021-11-15 | $18.79 | $18.79 | 1,222,200 | — | — |
| 2021-11-12 | $18.49 | $18.49 | 3,918,000 | — | — |
| 2021-11-11 | $14.15 | $14.15 | 431,900 | — | — |
| 2021-11-10 | $13.82 | $13.82 | 340,200 | — | — |
| 2021-11-09 | $14.49 | $14.49 | 481,200 | — | — |
| 2021-11-08 | $14.39 | $14.39 | 331,300 | — | — |
| 2021-11-05 | $13.90 | $13.90 | 202,500 | — | — |
| 2021-11-04 | $14.25 | $14.25 | 229,100 | — | — |
| 2021-11-03 | $14.03 | $14.03 | 289,000 | — | — |
| 2021-11-02 | $13.05 | $13.05 | 265,100 | — | — |
| 2021-11-01 | $13.32 | $13.32 | 383,400 | — | — |
| 2021-10-29 | $12.13 | $12.13 | 162,300 | — | — |
| 2021-10-28 | $12.04 | $12.04 | 220,500 | — | — |
| 2021-10-27 | $11.57 | $11.57 | 204,200 | — | — |
| 2021-10-26 | $11.67 | $11.67 | 284,000 | — | — |
| 2021-10-25 | $12.13 | $12.13 | 402,300 | — | — |
| 2021-10-22 | $12.28 | $12.28 | 152,100 | — | — |
| 2021-10-21 | $12.63 | $12.63 | 141,200 | — | — |
| 2021-10-20 | $12.88 | $12.88 | 302,500 | — | — |
| 2021-10-19 | $13.14 | $13.14 | 226,900 | — | — |
| 2021-10-18 | $13.55 | $13.55 | 418,200 | — | — |
| 2021-10-15 | $13.73 | $13.73 | 482,200 | — | — |
| 2021-10-14 | $12.95 | $12.95 | 383,300 | — | — |
| 2021-10-13 | $11.78 | $11.78 | 308,300 | — | — |
| 2021-10-12 | $11.89 | $11.89 | 844,100 | — | — |
| 2021-10-11 | $10.73 | $10.73 | 962,500 | — | — |
| 2021-10-08 | $12.23 | $12.23 | 230,300 | — | — |
| 2021-10-07 | $13.04 | $13.04 | 226,900 | — | — |
| 2021-10-06 | $12.59 | $12.59 | 510,700 | — | — |
| 2021-10-05 | $12.96 | $12.96 | 487,500 | — | — |
| 2021-10-04 | $13.16 | $13.16 | 393,100 | — | — |
| 2021-10-01 | $13.59 | $13.59 | 447,200 | — | — |
| 2021-09-30 | $13.40 | $13.40 | 424,200 | — | — |
| 2021-09-29 | $13.00 | $13.00 | 656,500 | — | — |
| 2021-09-28 | $13.74 | $13.74 | 864,500 | — | — |
| 2021-09-27 | $14.22 | $14.22 | 955,800 | — | — |
| 2021-09-24 | $15.22 | $15.22 | 1,529,900 | — | — |
| 2021-09-23 | $17.12 | $17.12 | 7,955,800 | — | — |