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
- 2021-06-23 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 | $15.87 | $15.87 | 550,300 | — | — |
| 2021-12-30 | $15.83 | $15.83 | 936,400 | — | — |
| 2021-12-29 | $15.76 | $15.76 | 915,100 | — | — |
| 2021-12-28 | $15.90 | $15.90 | 896,000 | — | — |
| 2021-12-27 | $16.00 | $16.00 | 929,100 | — | — |
| 2021-12-23 | $16.02 | $16.02 | 687,800 | — | — |
| 2021-12-22 | $15.44 | $15.44 | 1,283,400 | — | — |
| 2021-12-21 | $15.05 | $15.05 | 1,122,800 | — | — |
| 2021-12-20 | $14.16 | $14.16 | 544,100 | — | — |
| 2021-12-17 | $14.63 | $14.63 | 892,300 | — | — |
| 2021-12-16 | $14.27 | $14.27 | 1,767,100 | — | — |
| 2021-12-15 | $15.11 | $15.11 | 857,700 | — | — |
| 2021-12-14 | $14.65 | $14.65 | 6,660,000 | — | — |
| 2021-12-13 | $15.82 | $15.82 | 1,216,500 | — | — |
| 2021-12-10 | $15.03 | $15.03 | 3,138,600 | — | — |
| 2021-12-09 | $13.51 | $13.51 | 495,700 | — | — |
| 2021-12-08 | $14.11 | $14.11 | 317,500 | — | — |
| 2021-12-07 | $13.69 | $13.69 | 958,000 | — | — |
| 2021-12-06 | $12.47 | $12.47 | 745,700 | — | — |
| 2021-12-03 | $13.12 | $13.12 | 878,700 | — | — |
| 2021-12-02 | $13.45 | $13.45 | 483,300 | — | — |
| 2021-12-01 | $12.99 | $12.99 | 576,000 | — | — |
| 2021-11-30 | $14.43 | $14.43 | 1,682,700 | — | — |
| 2021-11-29 | $14.64 | $14.64 | 1,000,200 | — | — |
| 2021-11-26 | $15.18 | $15.18 | 257,500 | — | — |
| 2021-11-24 | $15.19 | $15.19 | 409,100 | — | — |
| 2021-11-23 | $14.79 | $14.79 | 543,700 | — | — |
| 2021-11-22 | $15.46 | $15.46 | 562,800 | — | — |
| 2021-11-19 | $16.67 | $16.67 | 464,400 | — | — |
| 2021-11-18 | $17.18 | $17.18 | 349,200 | — | — |
| 2021-11-17 | $17.77 | $17.77 | 329,800 | — | — |
| 2021-11-16 | $17.92 | $17.92 | 329,300 | — | — |
| 2021-11-15 | $18.06 | $18.06 | 236,000 | — | — |
| 2021-11-12 | $18.29 | $18.29 | 193,100 | — | — |
| 2021-11-11 | $18.02 | $18.02 | 247,900 | — | — |
| 2021-11-10 | $17.81 | $17.81 | 359,100 | — | — |
| 2021-11-09 | $18.66 | $18.66 | 279,500 | — | — |
| 2021-11-08 | $18.42 | $18.42 | 566,700 | — | — |
| 2021-11-05 | $17.29 | $17.29 | 1,082,400 | — | — |
| 2021-11-04 | $17.69 | $17.69 | 311,900 | — | — |
| 2021-11-03 | $17.93 | $17.93 | 708,700 | — | — |
| 2021-11-02 | $20.01 | $20.01 | 277,800 | — | — |
| 2021-11-01 | $19.70 | $19.70 | 518,100 | — | — |
| 2021-10-29 | $19.30 | $19.30 | 495,900 | — | — |
| 2021-10-28 | $17.96 | $17.96 | 166,200 | — | — |
| 2021-10-27 | $17.47 | $17.47 | 195,300 | — | — |
| 2021-10-26 | $17.57 | $17.57 | 141,500 | — | — |
| 2021-10-25 | $18.20 | $18.20 | 272,600 | — | — |
| 2021-10-22 | $17.55 | $17.55 | 144,000 | — | — |
| 2021-10-21 | $17.76 | $17.76 | 296,700 | — | — |
| 2021-10-20 | $16.95 | $16.95 | 144,500 | — | — |
| 2021-10-19 | $17.04 | $17.04 | 415,000 | — | — |
| 2021-10-18 | $16.86 | $16.86 | 392,400 | — | — |
| 2021-10-15 | $17.03 | $17.03 | 265,100 | — | — |
| 2021-10-14 | $17.49 | $17.49 | 492,300 | — | — |
| 2021-10-13 | $16.66 | $16.66 | 259,000 | — | — |
| 2021-10-12 | $16.77 | $16.77 | 451,100 | — | — |
| 2021-10-11 | $16.20 | $16.20 | 419,700 | — | — |
| 2021-10-08 | $16.88 | $16.88 | 246,900 | — | — |
| 2021-10-07 | $16.93 | $16.93 | 512,000 | — | — |
| 2021-10-06 | $16.21 | $16.21 | 686,000 | — | — |
| 2021-10-05 | $16.38 | $16.38 | 343,300 | — | — |
| 2021-10-04 | $17.02 | $17.02 | 371,300 | — | — |
| 2021-10-01 | $17.70 | $17.70 | 539,500 | — | — |
| 2021-09-30 | $17.50 | $17.50 | 391,500 | — | — |
| 2021-09-29 | $17.93 | $17.93 | 489,800 | — | — |
| 2021-09-28 | $17.95 | $17.95 | 303,800 | — | — |
| 2021-09-27 | $18.69 | $18.69 | 337,400 | — | — |
| 2021-09-24 | $18.61 | $18.61 | 501,500 | — | — |
| 2021-09-23 | $19.22 | $19.22 | 270,900 | — | — |
| 2021-09-22 | $18.88 | $18.88 | 499,200 | — | — |
| 2021-09-21 | $17.50 | $17.50 | 500,800 | — | — |
| 2021-09-20 | $18.57 | $18.57 | 531,900 | — | — |
| 2021-09-17 | $18.01 | $18.01 | 984,500 | — | — |
| 2021-09-16 | $18.93 | $18.93 | 319,100 | — | — |
| 2021-09-15 | $18.00 | $18.00 | 321,300 | — | — |
| 2021-09-14 | $17.50 | $17.50 | 437,000 | — | — |
| 2021-09-13 | $18.10 | $18.10 | 505,700 | — | — |
| 2021-09-10 | $18.66 | $18.66 | 1,131,700 | — | — |
| 2021-09-09 | $19.59 | $19.59 | 1,554,000 | — | — |
| 2021-09-08 | $17.47 | $17.47 | 1,073,300 | — | — |
| 2021-09-07 | $16.48 | $16.48 | 1,062,800 | — | — |
| 2021-09-03 | $15.38 | $15.38 | 252,900 | — | — |
| 2021-09-02 | $15.64 | $15.64 | 426,100 | — | — |
| 2021-09-01 | $15.51 | $15.51 | 367,400 | — | — |
| 2021-08-31 | $15.68 | $15.68 | 326,300 | — | — |
| 2021-08-30 | $15.75 | $15.75 | 556,000 | — | — |
| 2021-08-27 | $16.18 | $16.18 | 443,500 | — | — |
| 2021-08-26 | $16.20 | $16.20 | 594,300 | — | — |
| 2021-08-25 | $16.78 | $16.78 | 900,800 | — | — |
| 2021-08-24 | $17.83 | $17.83 | 421,800 | — | — |
| 2021-08-23 | $17.81 | $17.81 | 372,200 | — | — |
| 2021-08-20 | $18.25 | $18.25 | 435,800 | — | — |
| 2021-08-19 | $18.70 | $18.70 | 399,800 | — | — |
| 2021-08-18 | $19.22 | $19.22 | 276,200 | — | — |
| 2021-08-17 | $19.09 | $19.09 | 597,600 | — | — |
| 2021-08-16 | $19.91 | $19.91 | 257,700 | — | — |
| 2021-08-13 | $19.40 | $19.40 | 165,400 | — | — |
| 2021-08-12 | $18.85 | $18.85 | 133,000 | — | — |
| 2021-08-11 | $18.70 | $18.70 | 297,400 | — | — |
| 2021-08-10 | $19.31 | $19.31 | 390,300 | — | — |
| 2021-08-09 | $18.66 | $18.66 | 256,800 | — | — |
| 2021-08-06 | $18.42 | $18.42 | 438,900 | — | — |
| 2021-08-05 | $18.62 | $18.62 | 439,400 | — | — |
| 2021-08-04 | $18.88 | $18.88 | 554,900 | — | — |
| 2021-08-03 | $19.84 | $19.84 | 323,200 | — | — |
| 2021-08-02 | $20.36 | $20.36 | 424,000 | — | — |
| 2021-07-30 | $19.34 | $19.34 | 278,200 | — | — |
| 2021-07-29 | $18.55 | $18.55 | 727,400 | — | — |
| 2021-07-28 | $18.90 | $18.90 | 410,800 | — | — |
| 2021-07-27 | $19.00 | $19.00 | 285,300 | — | — |
| 2021-07-26 | $19.37 | $19.37 | 401,400 | — | — |
| 2021-07-23 | $19.08 | $19.08 | 585,600 | — | — |
| 2021-07-22 | $19.07 | $19.07 | 269,000 | — | — |
| 2021-07-21 | $19.68 | $19.68 | 669,600 | — | — |
| 2021-07-20 | $19.61 | $19.61 | 346,000 | — | — |
| 2021-07-19 | $18.96 | $18.96 | 507,900 | — | — |
| 2021-07-16 | $19.08 | $19.08 | 355,900 | — | — |
| 2021-07-15 | $19.51 | $19.51 | 658,600 | — | — |
| 2021-07-14 | $19.44 | $19.44 | 1,102,000 | — | — |
| 2021-07-13 | $22.16 | $22.16 | 456,600 | — | — |
| 2021-07-12 | $22.34 | $22.34 | 783,900 | — | — |
| 2021-07-09 | $22.37 | $22.37 | 1,353,400 | — | — |
| 2021-07-08 | $19.58 | $19.58 | 950,200 | — | — |
| 2021-07-07 | $19.73 | $19.73 | 873,900 | — | — |
| 2021-07-06 | $19.83 | $19.83 | 789,200 | — | — |
| 2021-07-02 | $20.88 | $20.88 | 688,700 | — | — |
| 2021-07-01 | $19.86 | $19.86 | 1,204,200 | — | — |
| 2021-06-30 | $20.59 | $20.59 | 2,006,500 | — | — |
| 2021-06-29 | $23.16 | $23.16 | 3,486,600 | — | — |
| 2021-06-28 | $24.01 | $24.01 | 2,773,300 | — | — |
| 2021-06-25 | $20.54 | $20.54 | 2,020,600 | — | — |
| 2021-06-24 | $19.64 | $19.64 | 4,887,900 | — | — |
| 2021-06-23 | $17.60 | $17.60 | 16,185,800 | — | — |