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
- 2021-07-23 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 | $15.09 | $15.09 | 299,500 | — | — |
| 2021-12-30 | $14.89 | $14.89 | 280,600 | — | — |
| 2021-12-29 | $14.59 | $14.59 | 473,600 | — | — |
| 2021-12-28 | $15.30 | $15.30 | 398,900 | — | — |
| 2021-12-27 | $15.61 | $15.61 | 408,500 | — | — |
| 2021-12-23 | $16.17 | $16.17 | 527,700 | — | — |
| 2021-12-22 | $15.64 | $15.64 | 240,100 | — | — |
| 2021-12-21 | $15.81 | $15.81 | 474,100 | — | — |
| 2021-12-20 | $15.16 | $15.16 | 457,500 | — | — |
| 2021-12-17 | $15.80 | $15.80 | 1,177,600 | — | — |
| 2021-12-16 | $15.84 | $15.84 | 389,000 | — | — |
| 2021-12-15 | $16.89 | $16.89 | 336,900 | — | — |
| 2021-12-14 | $16.51 | $16.51 | 456,000 | — | — |
| 2021-12-13 | $17.06 | $17.06 | 314,000 | — | — |
| 2021-12-10 | $17.44 | $17.44 | 175,700 | — | — |
| 2021-12-09 | $17.84 | $17.84 | 151,000 | — | — |
| 2021-12-08 | $18.76 | $18.76 | 197,900 | — | — |
| 2021-12-07 | $18.78 | $18.78 | 270,200 | — | — |
| 2021-12-06 | $16.92 | $16.92 | 473,900 | — | — |
| 2021-12-03 | $17.07 | $17.07 | 370,800 | — | — |
| 2021-12-02 | $18.01 | $18.01 | 458,800 | — | — |
| 2021-12-01 | $16.93 | $16.93 | 503,200 | — | — |
| 2021-11-30 | $18.59 | $18.59 | 974,800 | — | — |
| 2021-11-29 | $17.05 | $17.05 | 318,200 | — | — |
| 2021-11-26 | $17.68 | $17.68 | 200,800 | — | — |
| 2021-11-24 | $17.68 | $17.68 | 377,900 | — | — |
| 2021-11-23 | $17.60 | $17.60 | 570,900 | — | — |
| 2021-11-22 | $18.86 | $18.86 | 498,500 | — | — |
| 2021-11-19 | $21.28 | $21.28 | 257,600 | — | — |
| 2021-11-18 | $20.66 | $20.66 | 423,500 | — | — |
| 2021-11-17 | $22.25 | $22.25 | 254,400 | — | — |
| 2021-11-16 | $21.53 | $21.53 | 278,400 | — | — |
| 2021-11-15 | $21.73 | $21.73 | 295,700 | — | — |
| 2021-11-12 | $21.70 | $21.70 | 412,600 | — | — |
| 2021-11-11 | $20.52 | $20.52 | 298,300 | — | — |
| 2021-11-10 | $20.75 | $20.75 | 229,400 | — | — |
| 2021-11-09 | $21.16 | $21.16 | 330,700 | — | — |
| 2021-11-08 | $21.81 | $21.81 | 336,100 | — | — |
| 2021-11-05 | $22.44 | $22.44 | 212,200 | — | — |
| 2021-11-04 | $23.26 | $23.26 | 312,200 | — | — |
| 2021-11-03 | $22.89 | $22.89 | 303,500 | — | — |
| 2021-11-02 | $22.30 | $22.30 | 302,300 | — | — |
| 2021-11-01 | $22.19 | $22.19 | 334,800 | — | — |
| 2021-10-29 | $22.11 | $22.11 | 290,900 | — | — |
| 2021-10-28 | $22.11 | $22.11 | 222,000 | — | — |
| 2021-10-27 | $22.79 | $22.79 | 216,100 | — | — |
| 2021-10-26 | $23.15 | $23.15 | 404,300 | — | — |
| 2021-10-25 | $21.94 | $21.94 | 215,600 | — | — |
| 2021-10-22 | $20.70 | $20.70 | 260,400 | — | — |
| 2021-10-21 | $20.18 | $20.18 | 349,700 | — | — |
| 2021-10-20 | $19.78 | $19.78 | 374,600 | — | — |
| 2021-10-19 | $19.97 | $19.97 | 425,300 | — | — |
| 2021-10-18 | $20.03 | $20.03 | 404,400 | — | — |
| 2021-10-15 | $20.84 | $20.84 | 409,800 | — | — |
| 2021-10-14 | $22.59 | $22.59 | 415,200 | — | — |
| 2021-10-13 | $20.78 | $20.78 | 463,100 | — | — |
| 2021-10-12 | $20.53 | $20.53 | 526,000 | — | — |
| 2021-10-11 | $19.33 | $19.33 | 495,500 | — | — |
| 2021-10-08 | $19.16 | $19.16 | 1,208,300 | — | — |
| 2021-10-07 | $22.60 | $22.60 | 450,900 | — | — |
| 2021-10-06 | $23.11 | $23.11 | 485,600 | — | — |
| 2021-10-05 | $22.45 | $22.45 | 422,900 | — | — |
| 2021-10-04 | $22.18 | $22.18 | 444,600 | — | — |
| 2021-10-01 | $22.31 | $22.31 | 694,800 | — | — |
| 2021-09-30 | $23.87 | $23.87 | 387,200 | — | — |
| 2021-09-29 | $23.80 | $23.80 | 655,200 | — | — |
| 2021-09-28 | $24.06 | $24.06 | 659,100 | — | — |
| 2021-09-27 | $24.03 | $24.03 | 379,000 | — | — |
| 2021-09-24 | $24.24 | $24.24 | 655,900 | — | — |
| 2021-09-23 | $26.49 | $26.49 | 445,500 | — | — |
| 2021-09-22 | $24.29 | $24.29 | 571,500 | — | — |
| 2021-09-21 | $24.34 | $24.34 | 1,156,300 | — | — |
| 2021-09-20 | $23.52 | $23.52 | 938,200 | — | — |
| 2021-09-17 | $24.57 | $24.57 | 4,022,900 | — | — |
| 2021-09-16 | $27.67 | $27.67 | 553,500 | — | — |
| 2021-09-15 | $27.55 | $27.55 | 874,000 | — | — |
| 2021-09-14 | $29.13 | $29.13 | 746,700 | — | — |
| 2021-09-13 | $27.62 | $27.62 | 655,000 | — | — |
| 2021-09-10 | $28.85 | $28.85 | 538,600 | — | — |
| 2021-09-09 | $28.84 | $28.84 | 669,900 | — | — |
| 2021-09-08 | $28.32 | $28.32 | 1,016,400 | — | — |
| 2021-09-07 | $30.29 | $30.29 | 1,690,700 | — | — |
| 2021-09-03 | $29.98 | $29.98 | 799,000 | — | — |
| 2021-09-02 | $28.49 | $28.49 | 668,000 | — | — |
| 2021-09-01 | $26.98 | $26.98 | 714,000 | — | — |
| 2021-08-31 | $27.20 | $27.20 | 649,000 | — | — |
| 2021-08-30 | $24.58 | $24.58 | 953,200 | — | — |
| 2021-08-27 | $26.98 | $26.98 | 797,200 | — | — |
| 2021-08-26 | $27.03 | $27.03 | 553,500 | — | — |
| 2021-08-25 | $28.49 | $28.49 | 590,500 | — | — |
| 2021-08-24 | $27.87 | $27.87 | 853,400 | — | — |
| 2021-08-23 | $29.24 | $29.24 | 1,357,200 | — | — |
| 2021-08-20 | $26.09 | $26.09 | 845,800 | — | — |
| 2021-08-19 | $25.42 | $25.42 | 518,200 | — | — |
| 2021-08-18 | $27.04 | $27.04 | 734,800 | — | — |
| 2021-08-17 | $24.30 | $24.30 | 761,500 | — | — |
| 2021-08-16 | $26.48 | $26.48 | 589,500 | — | — |
| 2021-08-13 | $24.23 | $24.23 | 580,100 | — | — |
| 2021-08-12 | $23.23 | $23.23 | 917,800 | — | — |
| 2021-08-11 | $25.37 | $25.37 | 1,073,800 | — | — |
| 2021-08-10 | $27.59 | $27.59 | 1,421,800 | — | — |
| 2021-08-09 | $26.13 | $26.13 | 1,187,900 | — | — |
| 2021-08-06 | $22.39 | $22.39 | 1,247,300 | — | — |
| 2021-08-05 | $21.70 | $21.70 | 1,992,900 | — | — |
| 2021-08-04 | $18.05 | $18.05 | 527,700 | — | — |
| 2021-08-03 | $17.20 | $17.20 | 656,700 | — | — |
| 2021-08-02 | $17.51 | $17.51 | 693,200 | — | — |
| 2021-07-30 | $16.20 | $16.20 | 383,800 | — | — |
| 2021-07-29 | $15.80 | $15.80 | 830,300 | — | — |
| 2021-07-28 | $15.75 | $15.75 | 909,200 | — | — |
| 2021-07-27 | $15.96 | $15.96 | 1,502,200 | — | — |
| 2021-07-26 | $16.75 | $16.75 | 1,791,800 | — | — |
| 2021-07-23 | $16.32 | $16.32 | 6,816,100 | — | — |