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
- 2021-08-31 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 | $15.50 | $15.50 | 36,800 | — | — |
| 2021-12-30 | $15.50 | $15.50 | 8,500 | — | — |
| 2021-12-29 | $14.27 | $14.27 | 23,700 | — | — |
| 2021-12-28 | $14.47 | $14.47 | 24,600 | — | — |
| 2021-12-27 | $14.24 | $14.24 | 27,500 | — | — |
| 2021-12-23 | $14.44 | $14.44 | 26,300 | — | — |
| 2021-12-22 | $14.40 | $14.40 | 43,700 | — | — |
| 2021-12-21 | $14.50 | $14.50 | 47,100 | — | — |
| 2021-12-20 | $14.55 | $14.55 | 37,200 | — | — |
| 2021-12-17 | $14.75 | $14.75 | 27,100 | — | — |
| 2021-12-16 | $15.01 | $15.01 | 46,400 | — | — |
| 2021-12-15 | $15.01 | $15.01 | 46,700 | — | — |
| 2021-12-14 | $14.90 | $14.90 | 40,600 | — | — |
| 2021-12-13 | $15.02 | $15.02 | 42,300 | — | — |
| 2021-12-10 | $15.20 | $15.20 | 27,900 | — | — |
| 2021-12-09 | $15.34 | $15.34 | 48,500 | — | — |
| 2021-12-08 | $15.45 | $15.45 | 17,000 | — | — |
| 2021-12-07 | $15.47 | $15.47 | 28,900 | — | — |
| 2021-12-06 | $15.99 | $15.99 | 19,900 | — | — |
| 2021-12-03 | $15.50 | $15.50 | 33,600 | — | — |
| 2021-12-02 | $15.77 | $15.77 | 7,700 | — | — |
| 2021-12-01 | $15.68 | $15.68 | 6,100 | — | — |
| 2021-11-30 | $15.73 | $15.73 | 14,900 | — | — |
| 2021-11-29 | $16.00 | $16.00 | 10,700 | — | — |
| 2021-11-26 | $15.61 | $15.61 | 4,600 | — | — |
| 2021-11-24 | $15.99 | $15.99 | 11,400 | — | — |
| 2021-11-23 | $15.75 | $15.75 | 9,200 | — | — |
| 2021-11-22 | $15.94 | $15.94 | 15,500 | — | — |
| 2021-11-19 | $16.18 | $16.18 | 57,800 | — | — |
| 2021-11-18 | $16.44 | $16.44 | 8,300 | — | — |
| 2021-11-17 | $16.97 | $16.97 | 14,100 | — | — |
| 2021-11-16 | $16.74 | $16.74 | 12,700 | — | — |
| 2021-11-15 | $17.06 | $17.06 | 31,100 | — | — |
| 2021-11-12 | $16.64 | $16.64 | 14,700 | — | — |
| 2021-11-11 | $16.25 | $16.25 | 67,800 | — | — |
| 2021-11-10 | $16.00 | $16.00 | 35,700 | — | — |
| 2021-11-09 | $16.02 | $16.02 | 15,900 | — | — |
| 2021-11-08 | $16.47 | $16.47 | 17,000 | — | — |
| 2021-11-05 | $16.23 | $16.23 | 6,600 | — | — |
| 2021-11-04 | $16.37 | $16.37 | 13,300 | — | — |
| 2021-11-03 | $16.45 | $16.45 | 38,800 | — | — |
| 2021-11-02 | $16.13 | $16.13 | 37,400 | — | — |
| 2021-11-01 | $16.79 | $16.79 | 18,200 | — | — |
| 2021-10-29 | $16.25 | $16.25 | 15,000 | — | — |
| 2021-10-28 | $16.35 | $16.35 | 118,300 | — | — |
| 2021-10-27 | $16.90 | $16.90 | 63,400 | — | — |
| 2021-10-26 | $17.32 | $17.32 | 6,000 | — | — |
| 2021-10-25 | $17.10 | $17.10 | 34,600 | — | — |
| 2021-10-22 | $17.39 | $17.39 | 50,400 | — | — |
| 2021-10-21 | $16.28 | $16.28 | 30,300 | — | — |
| 2021-10-20 | $17.35 | $17.35 | 30,200 | — | — |
| 2021-10-19 | $17.52 | $17.52 | 74,800 | — | — |
| 2021-10-18 | $17.50 | $17.50 | 11,000 | — | — |
| 2021-10-15 | $17.54 | $17.54 | 19,800 | — | — |
| 2021-10-14 | $17.60 | $17.60 | 12,200 | — | — |
| 2021-10-13 | $17.53 | $17.53 | 10,800 | — | — |
| 2021-10-12 | $17.50 | $17.50 | 10,100 | — | — |
| 2021-10-11 | $17.45 | $17.45 | 27,300 | — | — |
| 2021-10-08 | $17.62 | $17.62 | 134,800 | — | — |
| 2021-10-07 | $17.62 | $17.62 | 185,100 | — | — |
| 2021-10-06 | $17.46 | $17.46 | 17,800 | — | — |
| 2021-10-05 | $17.59 | $17.59 | 26,700 | — | — |
| 2021-10-04 | $17.52 | $17.52 | 42,500 | — | — |
| 2021-10-01 | $17.57 | $17.57 | 73,500 | — | — |
| 2021-09-30 | $17.61 | $17.61 | 98,000 | — | — |
| 2021-09-29 | $17.62 | $17.62 | 95,900 | — | — |
| 2021-09-28 | $17.62 | $17.62 | 203,200 | — | — |
| 2021-09-27 | $17.50 | $17.50 | 276,400 | — | — |
| 2021-09-24 | $17.53 | $17.53 | 43,200 | — | — |
| 2021-09-23 | $17.47 | $17.47 | 297,900 | — | — |
| 2021-09-22 | $17.16 | $17.16 | 52,000 | — | — |
| 2021-09-21 | $17.15 | $17.15 | 84,900 | — | — |
| 2021-09-20 | $17.16 | $17.16 | 120,800 | — | — |
| 2021-09-17 | $17.62 | $17.62 | 72,700 | — | — |
| 2021-09-16 | $17.30 | $17.30 | 165,100 | — | — |
| 2021-09-15 | $17.15 | $17.15 | 157,300 | — | — |
| 2021-09-14 | $17.02 | $17.02 | 100,000 | — | — |
| 2021-09-13 | $17.62 | $17.62 | 665,500 | — | — |
| 2021-09-10 | $16.10 | $16.10 | 97,500 | — | — |
| 2021-09-09 | $15.50 | $15.50 | 138,900 | — | — |
| 2021-09-08 | $15.50 | $15.50 | 313,200 | — | — |
| 2021-09-07 | $16.10 | $16.10 | 79,500 | — | — |
| 2021-09-03 | $16.15 | $16.15 | 266,800 | — | — |
| 2021-09-02 | $16.75 | $16.75 | 575,500 | — | — |
| 2021-09-01 | $17.87 | $17.87 | 500,500 | — | — |
| 2021-08-31 | $17.75 | $17.75 | 3,816,900 | — | — |