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
- 2021-11-04 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 | $25.42 | $25.52 | 85,500 | — | — |
| 2021-12-30 | $23.93 | $24.02 | 56,600 | — | — |
| 2021-12-29 | $23.48 | $23.57 | 62,500 | — | — |
| 2021-12-28 | $23.58 | $23.67 | 54,800 | — | — |
| 2021-12-27 | $23.07 | $23.16 | 368,100 | — | — |
| 2021-12-23 | $21.25 | $21.33 | 51,400 | — | — |
| 2021-12-22 | $21.15 | $21.23 | 96,300 | — | — |
| 2021-12-21 | $20.67 | $20.75 | 180,000 | — | — |
| 2021-12-20 | $20.99 | $21.07 | 210,300 | — | — |
| 2021-12-17 | $20.60 | $20.68 | 1,396,000 | — | — |
| 2021-12-16 | $20.42 | $20.50 | 121,600 | — | — |
| 2021-12-15 | $21.47 | $21.56 | 208,300 | — | — |
| 2021-12-14 | $20.08 | $20.16 | 55,600 | — | — |
| 2021-12-13 | $19.08 | $19.16 | 26,900 | — | — |
| 2021-12-10 | $19.32 | $19.40 | 91,400 | — | — |
| 2021-12-09 | $20.60 | $20.68 | 120,000 | — | — |
| 2021-12-08 | $18.00 | $18.07 | 332,500 | — | — |
| 2021-12-07 | $19.75 | $19.83 | 471,100 | — | — |
| 2021-12-06 | $21.98 | $22.07 | 330,000 | — | — |
| 2021-12-03 | $20.24 | $20.32 | 160,200 | — | — |
| 2021-12-02 | $20.24 | $20.32 | 143,600 | — | — |
| 2021-12-01 | $20.01 | $20.09 | 83,400 | — | — |
| 2021-11-30 | $20.27 | $20.35 | 67,100 | — | — |
| 2021-11-29 | $19.99 | $20.07 | 89,200 | — | — |
| 2021-11-26 | $19.50 | $19.58 | 68,700 | — | — |
| 2021-11-24 | $19.59 | $19.67 | 58,900 | — | — |
| 2021-11-23 | $18.91 | $18.99 | 68,100 | — | — |
| 2021-11-22 | $20.21 | $20.29 | 65,400 | — | — |
| 2021-11-19 | $20.87 | $20.95 | 84,000 | — | — |
| 2021-11-18 | $20.24 | $20.24 | 32,400 | — | — |
| 2021-11-17 | $20.89 | $20.89 | 128,000 | — | — |
| 2021-11-16 | $21.41 | $21.41 | 222,000 | — | — |
| 2021-11-15 | $21.71 | $21.71 | 180,600 | — | — |
| 2021-11-12 | $19.87 | $19.87 | 223,500 | — | — |
| 2021-11-11 | $19.80 | $19.80 | 231,600 | — | — |
| 2021-11-10 | $17.10 | $17.10 | 59,500 | — | — |
| 2021-11-09 | $17.53 | $17.53 | 157,900 | — | — |
| 2021-11-08 | $17.98 | $17.98 | 273,800 | — | — |
| 2021-11-05 | $15.30 | $15.30 | 309,700 | — | — |
| 2021-11-04 | $15.29 | $15.29 | 1,674,600 | — | — |