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
- 2021-11-03 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 | $16.39 | $16.78 | 51,500 | — | — |
| 2021-12-30 | $15.74 | $16.11 | 57,400 | — | — |
| 2021-12-29 | $16.00 | $16.00 | 84,900 | — | — |
| 2021-12-28 | $16.18 | $16.18 | 37,800 | — | — |
| 2021-12-27 | $16.15 | $16.15 | 116,600 | — | — |
| 2021-12-23 | $16.18 | $16.18 | 27,000 | — | — |
| 2021-12-22 | $16.08 | $16.08 | 61,300 | — | — |
| 2021-12-21 | $16.10 | $16.10 | 63,800 | — | — |
| 2021-12-20 | $15.96 | $15.96 | 85,400 | — | — |
| 2021-12-17 | $16.77 | $16.77 | 129,600 | — | — |
| 2021-12-16 | $16.11 | $16.11 | 197,300 | — | — |
| 2021-12-15 | $15.50 | $15.50 | 158,600 | — | — |
| 2021-12-14 | $16.57 | $16.57 | 42,600 | — | — |
| 2021-12-13 | $16.45 | $16.45 | 72,600 | — | — |
| 2021-12-10 | $17.21 | $17.21 | 51,300 | — | — |
| 2021-12-09 | $16.79 | $16.79 | 40,300 | — | — |
| 2021-12-08 | $16.94 | $16.94 | 59,200 | — | — |
| 2021-12-07 | $17.11 | $17.11 | 51,500 | — | — |
| 2021-12-06 | $17.60 | $17.60 | 96,600 | — | — |
| 2021-12-03 | $18.35 | $18.35 | 91,800 | — | — |
| 2021-12-02 | $18.32 | $18.32 | 89,300 | — | — |
| 2021-12-01 | $17.40 | $17.40 | 138,000 | — | — |
| 2021-11-30 | $17.06 | $17.06 | 144,800 | — | — |
| 2021-11-29 | $16.90 | $16.90 | 175,400 | — | — |
| 2021-11-26 | $17.06 | $17.06 | 33,000 | — | — |
| 2021-11-24 | $17.04 | $17.04 | 122,600 | — | — |
| 2021-11-23 | $17.34 | $17.34 | 51,200 | — | — |
| 2021-11-22 | $17.53 | $17.53 | 91,700 | — | — |
| 2021-11-19 | $17.55 | $17.55 | 93,000 | — | — |
| 2021-11-18 | $17.85 | $17.85 | 141,900 | — | — |
| 2021-11-17 | $17.42 | $17.42 | 149,200 | — | — |
| 2021-11-16 | $17.05 | $17.05 | 129,200 | — | — |
| 2021-11-15 | $17.04 | $17.04 | 255,300 | — | — |
| 2021-11-12 | $16.60 | $16.60 | 91,200 | — | — |
| 2021-11-11 | $16.64 | $16.64 | 158,500 | — | — |
| 2021-11-10 | $16.95 | $16.95 | 241,000 | — | — |
| 2021-11-09 | $16.95 | $16.95 | 374,500 | — | — |
| 2021-11-08 | $16.95 | $16.95 | 239,300 | — | — |
| 2021-11-05 | $17.04 | $17.04 | 334,300 | — | — |
| 2021-11-04 | $17.00 | $17.00 | 681,600 | — | — |
| 2021-11-03 | $17.00 | $17.00 | 3,241,700 | — | — |