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
- 2021-06-29 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 | $16.17 | $16.17 | 805,900 | — | — |
| 2021-12-30 | $15.08 | $15.08 | 77,300 | — | — |
| 2021-12-29 | $14.09 | $14.09 | 45,600 | — | — |
| 2021-12-28 | $13.60 | $13.60 | 36,600 | — | — |
| 2021-12-27 | $13.71 | $13.71 | 54,500 | — | — |
| 2021-12-23 | $13.26 | $13.26 | 50,000 | — | — |
| 2021-12-22 | $13.30 | $13.30 | 123,700 | — | — |
| 2021-12-21 | $14.07 | $14.07 | 76,100 | — | — |
| 2021-12-20 | $13.97 | $13.97 | 67,300 | — | — |
| 2021-12-17 | $13.48 | $13.48 | 149,800 | — | — |
| 2021-12-16 | $13.50 | $13.50 | 54,900 | — | — |
| 2021-12-15 | $14.46 | $14.46 | 80,800 | — | — |
| 2021-12-14 | $15.42 | $15.42 | 130,100 | — | — |
| 2021-12-13 | $15.61 | $15.61 | 309,900 | — | — |
| 2021-12-10 | $13.18 | $13.18 | 133,900 | — | — |
| 2021-12-09 | $14.03 | $14.03 | 175,200 | — | — |
| 2021-12-08 | $14.91 | $14.91 | 226,400 | — | — |
| 2021-12-07 | $16.24 | $16.24 | 169,400 | — | — |
| 2021-12-06 | $16.30 | $16.30 | 92,900 | — | — |
| 2021-12-03 | $16.61 | $16.61 | 201,500 | — | — |
| 2021-12-02 | $20.28 | $20.28 | 40,900 | — | — |
| 2021-12-01 | $20.15 | $20.15 | 38,400 | — | — |
| 2021-11-30 | $21.73 | $21.73 | 49,800 | — | — |
| 2021-11-29 | $22.42 | $22.42 | 41,600 | — | — |
| 2021-11-26 | $23.95 | $23.95 | 30,100 | — | — |
| 2021-11-24 | $23.26 | $23.26 | 39,000 | — | — |
| 2021-11-23 | $24.00 | $24.00 | 36,600 | — | — |
| 2021-11-22 | $23.25 | $23.25 | 39,200 | — | — |
| 2021-11-19 | $24.00 | $24.00 | 78,000 | — | — |
| 2021-11-18 | $24.60 | $24.60 | 85,300 | — | — |
| 2021-11-17 | $25.12 | $25.12 | 88,800 | — | — |
| 2021-11-16 | $26.27 | $26.27 | 111,400 | — | — |
| 2021-11-15 | $29.23 | $29.23 | 260,300 | — | — |
| 2021-11-12 | $29.55 | $29.55 | 180,700 | — | — |
| 2021-11-11 | $30.00 | $30.00 | 135,300 | — | — |
| 2021-11-10 | $33.37 | $33.37 | 459,000 | — | — |
| 2021-11-09 | $36.40 | $36.40 | 207,200 | — | — |
| 2021-11-08 | $34.46 | $34.46 | 66,100 | — | — |
| 2021-11-05 | $30.00 | $30.00 | 22,500 | — | — |
| 2021-11-04 | $30.21 | $30.21 | 15,700 | — | — |
| 2021-11-03 | $30.90 | $30.90 | 40,300 | — | — |
| 2021-11-02 | $29.61 | $29.61 | 100,400 | — | — |
| 2021-11-01 | $28.36 | $28.36 | 23,000 | — | — |
| 2021-10-29 | $28.03 | $28.03 | 16,000 | — | — |
| 2021-10-28 | $27.85 | $27.85 | 50,500 | — | — |
| 2021-10-27 | $28.07 | $28.07 | 38,900 | — | — |
| 2021-10-26 | $28.05 | $28.05 | 132,200 | — | — |
| 2021-10-25 | $25.47 | $25.47 | 14,000 | — | — |
| 2021-10-22 | $25.51 | $25.51 | 18,200 | — | — |
| 2021-10-21 | $25.58 | $25.58 | 68,100 | — | — |
| 2021-10-20 | $24.57 | $24.57 | 22,000 | — | — |
| 2021-10-19 | $24.62 | $24.62 | 18,900 | — | — |
| 2021-10-18 | $24.48 | $24.48 | 14,400 | — | — |
| 2021-10-15 | $24.80 | $24.80 | 65,400 | — | — |
| 2021-10-14 | $24.54 | $24.54 | 25,400 | — | — |
| 2021-10-13 | $24.79 | $24.79 | 43,300 | — | — |
| 2021-10-12 | $24.06 | $24.06 | 11,900 | — | — |
| 2021-10-11 | $23.77 | $23.77 | 17,400 | — | — |
| 2021-10-08 | $24.12 | $24.12 | 11,200 | — | — |
| 2021-10-07 | $24.11 | $24.11 | 120,700 | — | — |
| 2021-10-06 | $23.71 | $23.71 | 9,400 | — | — |
| 2021-10-05 | $23.52 | $23.52 | 6,400 | — | — |
| 2021-10-04 | $23.50 | $23.50 | 16,800 | — | — |
| 2021-10-01 | $23.71 | $23.71 | 9,700 | — | — |
| 2021-09-30 | $23.67 | $23.67 | 40,000 | — | — |
| 2021-09-29 | $23.50 | $23.50 | 45,100 | — | — |
| 2021-09-28 | $23.53 | $23.53 | 17,700 | — | — |
| 2021-09-27 | $23.57 | $23.57 | 22,700 | — | — |
| 2021-09-24 | $23.15 | $23.15 | 17,700 | — | — |
| 2021-09-23 | $23.13 | $23.13 | 9,700 | — | — |
| 2021-09-22 | $23.14 | $23.14 | 31,600 | — | — |
| 2021-09-21 | $22.09 | $22.09 | 30,000 | — | — |
| 2021-09-20 | $22.54 | $22.54 | 41,700 | — | — |
| 2021-09-17 | $22.16 | $22.16 | 6,400 | — | — |
| 2021-09-16 | $22.34 | $22.34 | 4,200 | — | — |
| 2021-09-15 | $22.37 | $22.37 | 60,100 | — | — |
| 2021-09-14 | $22.19 | $22.19 | 18,600 | — | — |
| 2021-09-13 | $22.59 | $22.59 | 54,600 | — | — |
| 2021-09-10 | $22.50 | $22.50 | 36,400 | — | — |
| 2021-09-09 | $22.95 | $22.95 | 119,700 | — | — |
| 2021-09-08 | $22.12 | $22.12 | 48,800 | — | — |
| 2021-09-07 | $22.11 | $22.11 | 35,100 | — | — |
| 2021-09-03 | $21.10 | $21.10 | 26,900 | — | — |
| 2021-09-02 | $21.34 | $21.34 | 29,900 | — | — |
| 2021-09-01 | $21.34 | $21.34 | 60,700 | — | — |
| 2021-08-31 | $20.17 | $20.17 | 38,700 | — | — |
| 2021-08-30 | $21.31 | $21.31 | 36,200 | — | — |
| 2021-08-27 | $21.36 | $21.36 | 39,000 | — | — |
| 2021-08-26 | $22.89 | $22.89 | 34,700 | — | — |
| 2021-08-25 | $21.25 | $21.25 | 16,800 | — | — |
| 2021-08-24 | $21.50 | $21.50 | 96,600 | — | — |
| 2021-08-23 | $20.08 | $20.08 | 14,400 | — | — |
| 2021-08-20 | $19.76 | $19.76 | 35,900 | — | — |
| 2021-08-19 | $19.55 | $19.55 | 39,600 | — | — |
| 2021-08-18 | $19.82 | $19.82 | 65,200 | — | — |
| 2021-08-17 | $19.52 | $19.52 | 53,900 | — | — |
| 2021-08-16 | $18.22 | $18.22 | 84,300 | — | — |
| 2021-08-13 | $18.38 | $18.38 | 344,700 | — | — |
| 2021-08-12 | $21.43 | $21.43 | 78,500 | — | — |
| 2021-08-11 | $20.67 | $20.67 | 40,600 | — | — |
| 2021-08-10 | $21.22 | $21.22 | 55,200 | — | — |
| 2021-08-09 | $21.42 | $21.42 | 61,900 | — | — |
| 2021-08-06 | $20.77 | $20.77 | 94,900 | — | — |
| 2021-08-05 | $22.10 | $22.10 | 74,900 | — | — |
| 2021-08-04 | $22.11 | $22.11 | 164,400 | — | — |
| 2021-08-03 | $23.15 | $23.15 | 280,800 | — | — |
| 2021-08-02 | $24.54 | $24.54 | 28,200 | — | — |
| 2021-07-30 | $24.83 | $24.83 | 54,900 | — | — |
| 2021-07-29 | $23.91 | $23.91 | 273,700 | — | — |
| 2021-07-28 | $26.22 | $26.22 | 181,300 | — | — |
| 2021-07-27 | $22.40 | $22.40 | 360,700 | — | — |
| 2021-07-26 | $19.92 | $19.92 | 285,500 | — | — |
| 2021-07-23 | $21.54 | $21.54 | 202,600 | — | — |
| 2021-07-22 | $23.42 | $23.42 | 38,900 | — | — |
| 2021-07-21 | $23.57 | $23.57 | 71,100 | — | — |
| 2021-07-20 | $23.50 | $23.50 | 55,800 | — | — |
| 2021-07-19 | $23.43 | $23.43 | 120,100 | — | — |
| 2021-07-16 | $23.53 | $23.53 | 142,000 | — | — |
| 2021-07-15 | $23.74 | $23.74 | 373,100 | — | — |
| 2021-07-14 | $23.27 | $23.27 | 300,700 | — | — |
| 2021-07-13 | $23.50 | $23.50 | 343,300 | — | — |
| 2021-07-12 | $23.50 | $23.50 | 266,700 | — | — |
| 2021-07-09 | $25.19 | $25.19 | 287,300 | — | — |
| 2021-07-08 | $25.48 | $25.48 | 385,800 | — | — |
| 2021-07-07 | $26.19 | $26.19 | 237,100 | — | — |
| 2021-07-06 | $26.52 | $26.52 | 595,000 | — | — |
| 2021-07-02 | $28.81 | $28.81 | 801,700 | — | — |
| 2021-07-01 | $32.57 | $32.57 | 1,386,800 | — | — |
| 2021-06-30 | $38.30 | $38.30 | 7,265,800 | — | — |
| 2021-06-29 | $23.52 | $23.52 | 2,471,400 | — | — |