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
- 2021-07-16 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 | $15.58 | $15.58 | 208,500 | — | — |
| 2021-12-30 | $15.12 | $15.12 | 521,000 | — | — |
| 2021-12-29 | $14.55 | $14.55 | 317,100 | — | — |
| 2021-12-28 | $14.45 | $14.45 | 421,500 | — | — |
| 2021-12-27 | $14.21 | $14.21 | 160,900 | — | — |
| 2021-12-23 | $14.52 | $14.52 | 255,800 | — | — |
| 2021-12-22 | $13.94 | $13.94 | 344,400 | — | — |
| 2021-12-21 | $12.98 | $12.98 | 494,400 | — | — |
| 2021-12-20 | $13.78 | $13.78 | 674,800 | — | — |
| 2021-12-17 | $14.86 | $14.86 | 1,269,900 | — | — |
| 2021-12-16 | $14.30 | $14.30 | 541,100 | — | — |
| 2021-12-15 | $13.65 | $13.65 | 448,800 | — | — |
| 2021-12-14 | $13.45 | $13.45 | 422,900 | — | — |
| 2021-12-13 | $14.00 | $14.00 | 333,400 | — | — |
| 2021-12-10 | $13.91 | $13.91 | 273,200 | — | — |
| 2021-12-09 | $13.89 | $13.89 | 142,500 | — | — |
| 2021-12-08 | $14.72 | $14.72 | 197,600 | — | — |
| 2021-12-07 | $13.91 | $13.91 | 230,100 | — | — |
| 2021-12-06 | $12.51 | $12.51 | 419,600 | — | — |
| 2021-12-03 | $14.14 | $14.14 | 531,000 | — | — |
| 2021-12-02 | $15.18 | $15.18 | 193,000 | — | — |
| 2021-12-01 | $14.22 | $14.22 | 153,800 | — | — |
| 2021-11-30 | $14.17 | $14.17 | 811,000 | — | — |
| 2021-11-29 | $14.64 | $14.64 | 461,400 | — | — |
| 2021-11-26 | $15.34 | $15.34 | 588,000 | — | — |
| 2021-11-24 | $16.46 | $16.46 | 367,000 | — | — |
| 2021-11-23 | $16.01 | $16.01 | 263,600 | — | — |
| 2021-11-22 | $16.92 | $16.92 | 133,500 | — | — |
| 2021-11-19 | $18.03 | $18.03 | 79,700 | — | — |
| 2021-11-18 | $18.22 | $18.22 | 116,600 | — | — |
| 2021-11-17 | $19.75 | $19.75 | 124,800 | — | — |
| 2021-11-16 | $19.55 | $19.55 | 87,000 | — | — |
| 2021-11-15 | $18.96 | $18.96 | 93,800 | — | — |
| 2021-11-12 | $19.45 | $19.45 | 75,600 | — | — |
| 2021-11-11 | $20.01 | $20.01 | 243,000 | — | — |
| 2021-11-10 | $18.87 | $18.87 | 229,500 | — | — |
| 2021-11-09 | $19.57 | $19.57 | 115,800 | — | — |
| 2021-11-08 | $19.46 | $19.46 | 366,400 | — | — |
| 2021-11-05 | $19.81 | $19.81 | 134,600 | — | — |
| 2021-11-04 | $20.29 | $20.29 | 162,500 | — | — |
| 2021-11-03 | $20.00 | $20.00 | 269,300 | — | — |
| 2021-11-02 | $19.69 | $19.69 | 342,000 | — | — |
| 2021-11-01 | $19.49 | $19.49 | 180,100 | — | — |
| 2021-10-29 | $19.78 | $19.78 | 430,200 | — | — |
| 2021-10-28 | $18.88 | $18.88 | 93,300 | — | — |
| 2021-10-27 | $18.51 | $18.51 | 99,400 | — | — |
| 2021-10-26 | $19.73 | $19.73 | 279,200 | — | — |
| 2021-10-25 | $19.27 | $19.27 | 187,600 | — | — |
| 2021-10-22 | $18.89 | $18.89 | 87,800 | — | — |
| 2021-10-21 | $19.34 | $19.34 | 125,200 | — | — |
| 2021-10-20 | $19.26 | $19.26 | 958,000 | — | — |
| 2021-10-19 | $17.87 | $17.87 | 198,900 | — | — |
| 2021-10-18 | $16.98 | $16.98 | 192,700 | — | — |
| 2021-10-15 | $17.80 | $17.80 | 259,900 | — | — |
| 2021-10-14 | $18.05 | $18.05 | 476,400 | — | — |
| 2021-10-13 | $18.02 | $18.02 | 496,500 | — | — |
| 2021-10-12 | $17.24 | $17.24 | 675,200 | — | — |
| 2021-10-11 | $18.51 | $18.51 | 403,900 | — | — |
| 2021-10-08 | $17.37 | $17.37 | 249,300 | — | — |
| 2021-10-07 | $18.14 | $18.14 | 459,600 | — | — |
| 2021-10-06 | $19.10 | $19.10 | 593,700 | — | — |
| 2021-10-05 | $22.75 | $22.75 | 381,100 | — | — |
| 2021-10-04 | $22.13 | $22.13 | 182,900 | — | — |
| 2021-10-01 | $21.56 | $21.56 | 170,400 | — | — |
| 2021-09-30 | $21.22 | $21.22 | 276,500 | — | — |
| 2021-09-29 | $19.84 | $19.84 | 287,900 | — | — |
| 2021-09-28 | $20.20 | $20.20 | 177,400 | — | — |
| 2021-09-27 | $20.32 | $20.32 | 525,400 | — | — |
| 2021-09-24 | $19.24 | $19.24 | 304,200 | — | — |
| 2021-09-23 | $19.98 | $19.98 | 148,600 | — | — |
| 2021-09-22 | $21.00 | $21.00 | 196,200 | — | — |
| 2021-09-21 | $21.09 | $21.09 | 513,900 | — | — |
| 2021-09-20 | $19.71 | $19.71 | 352,500 | — | — |
| 2021-09-17 | $19.42 | $19.42 | 3,814,000 | — | — |
| 2021-09-16 | $20.61 | $20.61 | 269,300 | — | — |
| 2021-09-15 | $21.04 | $21.04 | 271,900 | — | — |
| 2021-09-14 | $20.83 | $20.83 | 302,500 | — | — |
| 2021-09-13 | $20.44 | $20.44 | 283,000 | — | — |
| 2021-09-10 | $21.02 | $21.02 | 144,100 | — | — |
| 2021-09-09 | $20.95 | $20.95 | 278,600 | — | — |
| 2021-09-08 | $20.28 | $20.28 | 363,000 | — | — |
| 2021-09-07 | $22.74 | $22.74 | 237,600 | — | — |
| 2021-09-03 | $23.85 | $23.85 | 166,900 | — | — |
| 2021-09-02 | $24.34 | $24.34 | 263,400 | — | — |
| 2021-09-01 | $22.86 | $22.86 | 312,600 | — | — |
| 2021-08-31 | $23.91 | $23.91 | 274,700 | — | — |
| 2021-08-30 | $23.52 | $23.52 | 481,800 | — | — |
| 2021-08-27 | $23.01 | $23.01 | 223,100 | — | — |
| 2021-08-26 | $22.40 | $22.40 | 346,100 | — | — |
| 2021-08-25 | $21.95 | $21.95 | 396,600 | — | — |
| 2021-08-24 | $20.89 | $20.89 | 369,900 | — | — |
| 2021-08-23 | $20.86 | $20.86 | 346,600 | — | — |
| 2021-08-20 | $20.97 | $20.97 | 265,200 | — | — |
| 2021-08-19 | $20.09 | $20.09 | 491,700 | — | — |
| 2021-08-18 | $19.27 | $19.27 | 347,600 | — | — |
| 2021-08-17 | $19.65 | $19.65 | 294,000 | — | — |
| 2021-08-16 | $19.52 | $19.52 | 653,800 | — | — |
| 2021-08-13 | $20.08 | $20.08 | 508,400 | — | — |
| 2021-08-12 | $19.32 | $19.32 | 283,500 | — | — |
| 2021-08-11 | $21.02 | $21.02 | 317,400 | — | — |
| 2021-08-10 | $20.25 | $20.25 | 847,900 | — | — |
| 2021-08-09 | $21.15 | $21.15 | 184,200 | — | — |
| 2021-08-06 | $20.99 | $20.99 | 187,300 | — | — |
| 2021-08-05 | $20.64 | $20.64 | 348,800 | — | — |
| 2021-08-04 | $20.57 | $20.57 | 222,500 | — | — |
| 2021-08-03 | $20.09 | $20.09 | 210,600 | — | — |
| 2021-08-02 | $19.28 | $19.28 | 215,100 | — | — |
| 2021-07-30 | $21.00 | $21.00 | 262,700 | — | — |
| 2021-07-29 | $20.99 | $20.99 | 407,900 | — | — |
| 2021-07-28 | $20.00 | $20.00 | 318,400 | — | — |
| 2021-07-27 | $18.96 | $18.96 | 156,200 | — | — |
| 2021-07-26 | $18.85 | $18.85 | 415,600 | — | — |
| 2021-07-23 | $19.12 | $19.12 | 504,500 | — | — |
| 2021-07-22 | $20.00 | $20.00 | 1,627,000 | — | — |
| 2021-07-21 | $19.92 | $19.92 | 438,100 | — | — |
| 2021-07-20 | $19.23 | $19.23 | 871,600 | — | — |
| 2021-07-19 | $17.93 | $17.93 | 1,005,600 | — | — |
| 2021-07-16 | $17.43 | $17.43 | 4,480,300 | — | — |