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
- 2021-09-28 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 | $18.65 | $18.75 | 1,131,700 | — | — |
| 2021-12-30 | $18.63 | $18.73 | 1,052,400 | — | — |
| 2021-12-29 | $18.55 | $18.65 | 1,022,200 | — | — |
| 2021-12-28 | $18.52 | $18.62 | 920,000 | — | — |
| 2021-12-27 | $18.64 | $18.74 | 1,139,500 | — | — |
| 2021-12-23 | $18.63 | $18.73 | 568,300 | — | — |
| 2021-12-22 | $18.47 | $18.57 | 549,200 | — | — |
| 2021-12-21 | $18.26 | $18.36 | 1,053,900 | — | — |
| 2021-12-20 | $18.14 | $18.24 | 492,000 | — | — |
| 2021-12-17 | $18.43 | $18.53 | 464,000 | — | — |
| 2021-12-16 | $18.41 | $18.51 | 821,500 | — | — |
| 2021-12-15 | $18.65 | $18.65 | 542,600 | — | — |
| 2021-12-14 | $18.52 | $18.52 | 399,100 | — | — |
| 2021-12-13 | $18.75 | $18.75 | 276,000 | — | — |
| 2021-12-10 | $19.10 | $19.10 | 252,700 | — | — |
| 2021-12-09 | $19.35 | $19.35 | 385,600 | — | — |
| 2021-12-08 | $19.21 | $19.21 | 360,000 | — | — |
| 2021-12-07 | $18.76 | $18.76 | 336,100 | — | — |
| 2021-12-06 | $18.50 | $18.50 | 451,600 | — | — |
| 2021-12-03 | $18.50 | $18.50 | 202,800 | — | — |
| 2021-12-02 | $18.67 | $18.67 | 450,200 | — | — |
| 2021-12-01 | $18.66 | $18.66 | 326,800 | — | — |
| 2021-11-30 | $18.63 | $18.63 | 301,300 | — | — |
| 2021-11-29 | $18.91 | $18.91 | 288,400 | — | — |
| 2021-11-26 | $19.12 | $19.12 | 74,700 | — | — |
| 2021-11-24 | $19.08 | $19.08 | 184,200 | — | — |
| 2021-11-23 | $19.30 | $19.30 | 166,200 | — | — |
| 2021-11-22 | $19.40 | $19.40 | 206,600 | — | — |
| 2021-11-19 | $19.48 | $19.48 | 76,700 | — | — |
| 2021-11-18 | $19.52 | $19.52 | 157,300 | — | — |
| 2021-11-17 | $19.55 | $19.55 | 187,500 | — | — |
| 2021-11-16 | $19.58 | $19.58 | 151,000 | — | — |
| 2021-11-15 | $19.49 | $19.49 | 105,100 | — | — |
| 2021-11-12 | $19.56 | $19.56 | 99,100 | — | — |
| 2021-11-11 | $19.55 | $19.55 | 72,300 | — | — |
| 2021-11-10 | $19.69 | $19.69 | 112,600 | — | — |
| 2021-11-09 | $19.58 | $19.58 | 60,300 | — | — |
| 2021-11-08 | $19.68 | $19.68 | 70,400 | — | — |
| 2021-11-05 | $19.50 | $19.50 | 133,500 | — | — |
| 2021-11-04 | $19.54 | $19.54 | 91,400 | — | — |
| 2021-11-03 | $19.64 | $19.64 | 164,100 | — | — |
| 2021-11-02 | $19.59 | $19.59 | 180,500 | — | — |
| 2021-11-01 | $19.64 | $19.64 | 126,200 | — | — |
| 2021-10-29 | $20.01 | $20.01 | 179,000 | — | — |
| 2021-10-28 | $20.00 | $20.00 | 1,622,100 | — | — |
| 2021-10-27 | $20.00 | $20.00 | 199,200 | — | — |
| 2021-10-26 | $20.00 | $20.00 | 124,100 | — | — |
| 2021-10-25 | $20.00 | $20.00 | 186,600 | — | — |
| 2021-10-22 | $20.00 | $20.00 | 271,800 | — | — |
| 2021-10-21 | $20.00 | $20.00 | 291,000 | — | — |
| 2021-10-20 | $20.01 | $20.01 | 134,700 | — | — |
| 2021-10-19 | $20.00 | $20.00 | 196,400 | — | — |
| 2021-10-18 | $20.01 | $20.01 | 135,000 | — | — |
| 2021-10-15 | $20.01 | $20.01 | 161,900 | — | — |
| 2021-10-14 | $20.02 | $20.02 | 156,900 | — | — |
| 2021-10-13 | $20.01 | $20.01 | 137,600 | — | — |
| 2021-10-12 | $20.00 | $20.00 | 322,900 | — | — |
| 2021-10-11 | $20.01 | $20.01 | 99,600 | — | — |
| 2021-10-08 | $20.01 | $20.01 | 169,200 | — | — |
| 2021-10-07 | $20.03 | $20.03 | 252,300 | — | — |
| 2021-10-06 | $20.04 | $20.04 | 2,018,900 | — | — |
| 2021-10-05 | $20.01 | $20.01 | 800,000 | — | — |
| 2021-10-04 | $20.02 | $20.02 | 438,100 | — | — |
| 2021-10-01 | $20.15 | $20.15 | 229,000 | — | — |
| 2021-09-30 | $20.10 | $20.10 | 347,900 | — | — |
| 2021-09-29 | $20.08 | $20.08 | 858,000 | — | — |
| 2021-09-28 | $20.00 | $20.00 | 9,551,100 | — | — |