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
- 2021-07-01 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 | $15.75 | $15.75 | 219,200 | — | — |
| 2021-12-30 | $15.91 | $15.91 | 395,700 | — | — |
| 2021-12-29 | $15.94 | $15.94 | 381,200 | — | — |
| 2021-12-28 | $17.16 | $17.16 | 395,800 | — | — |
| 2021-12-27 | $16.83 | $16.83 | 185,900 | — | — |
| 2021-12-23 | $16.78 | $16.78 | 233,000 | — | — |
| 2021-12-22 | $16.50 | $16.50 | 269,700 | — | — |
| 2021-12-21 | $16.08 | $16.08 | 220,100 | — | — |
| 2021-12-20 | $15.34 | $15.34 | 329,900 | — | — |
| 2021-12-17 | $16.20 | $16.20 | 344,500 | — | — |
| 2021-12-16 | $15.80 | $15.80 | 226,200 | — | — |
| 2021-12-15 | $16.05 | $16.05 | 460,200 | — | — |
| 2021-12-14 | $16.01 | $16.01 | 351,900 | — | — |
| 2021-12-13 | $16.00 | $16.00 | 283,000 | — | — |
| 2021-12-10 | $16.45 | $16.45 | 223,900 | — | — |
| 2021-12-09 | $15.90 | $15.90 | 69,800 | — | — |
| 2021-12-08 | $16.65 | $16.65 | 94,800 | — | — |
| 2021-12-07 | $16.58 | $16.58 | 161,800 | — | — |
| 2021-12-06 | $16.00 | $16.00 | 182,700 | — | — |
| 2021-12-03 | $15.90 | $15.90 | 329,600 | — | — |
| 2021-12-02 | $16.16 | $16.16 | 562,800 | — | — |
| 2021-12-01 | $15.99 | $15.99 | 243,800 | — | — |
| 2021-11-30 | $16.28 | $16.28 | 924,100 | — | — |
| 2021-11-29 | $17.01 | $17.01 | 197,600 | — | — |
| 2021-11-26 | $16.62 | $16.62 | 192,000 | — | — |
| 2021-11-24 | $17.35 | $17.35 | 184,600 | — | — |
| 2021-11-23 | $17.00 | $17.00 | 399,500 | — | — |
| 2021-11-22 | $17.68 | $17.68 | 262,400 | — | — |
| 2021-11-19 | $18.43 | $18.43 | 161,500 | — | — |
| 2021-11-18 | $17.86 | $17.86 | 683,100 | — | — |
| 2021-11-17 | $17.31 | $17.31 | 555,800 | — | — |
| 2021-11-16 | $17.52 | $17.52 | 571,600 | — | — |
| 2021-11-15 | $20.05 | $20.05 | 99,800 | — | — |
| 2021-11-12 | $20.25 | $20.25 | 43,300 | — | — |
| 2021-11-11 | $19.82 | $19.82 | 52,000 | — | — |
| 2021-11-10 | $19.94 | $19.94 | 99,600 | — | — |
| 2021-11-09 | $21.24 | $21.24 | 181,600 | — | — |
| 2021-11-08 | $19.95 | $19.95 | 75,600 | — | — |
| 2021-11-05 | $19.71 | $19.71 | 73,600 | — | — |
| 2021-11-04 | $20.14 | $20.14 | 93,600 | — | — |
| 2021-11-03 | $19.93 | $19.93 | 95,600 | — | — |
| 2021-11-02 | $19.43 | $19.43 | 86,100 | — | — |
| 2021-11-01 | $20.00 | $20.00 | 162,500 | — | — |
| 2021-10-29 | $20.68 | $20.68 | 70,900 | — | — |
| 2021-10-28 | $20.59 | $20.59 | 83,600 | — | — |
| 2021-10-27 | $19.98 | $19.98 | 138,200 | — | — |
| 2021-10-26 | $19.31 | $19.31 | 121,200 | — | — |
| 2021-10-25 | $18.96 | $18.96 | 228,400 | — | — |
| 2021-10-22 | $18.97 | $18.97 | 92,500 | — | — |
| 2021-10-21 | $18.95 | $18.95 | 95,800 | — | — |
| 2021-10-20 | $19.00 | $19.00 | 92,000 | — | — |
| 2021-10-19 | $19.27 | $19.27 | 116,100 | — | — |
| 2021-10-18 | $19.73 | $19.73 | 142,400 | — | — |
| 2021-10-15 | $19.03 | $19.03 | 173,100 | — | — |
| 2021-10-14 | $18.63 | $18.63 | 85,700 | — | — |
| 2021-10-13 | $18.19 | $18.19 | 55,100 | — | — |
| 2021-10-12 | $17.61 | $17.61 | 127,300 | — | — |
| 2021-10-11 | $17.14 | $17.14 | 68,900 | — | — |
| 2021-10-08 | $17.05 | $17.05 | 515,800 | — | — |
| 2021-10-07 | $18.12 | $18.12 | 301,700 | — | — |
| 2021-10-06 | $18.40 | $18.40 | 308,400 | — | — |
| 2021-10-05 | $17.41 | $17.41 | 265,100 | — | — |
| 2021-10-04 | $16.66 | $16.66 | 283,700 | — | — |
| 2021-10-01 | $17.04 | $17.04 | 272,200 | — | — |
| 2021-09-30 | $16.49 | $16.49 | 964,400 | — | — |
| 2021-09-29 | $16.16 | $16.16 | 794,800 | — | — |
| 2021-09-28 | $16.17 | $16.17 | 368,400 | — | — |
| 2021-09-27 | $16.21 | $16.21 | 423,900 | — | — |
| 2021-09-24 | $16.75 | $16.75 | 247,300 | — | — |
| 2021-09-23 | $16.38 | $16.38 | 440,600 | — | — |
| 2021-09-22 | $15.63 | $15.63 | 485,000 | — | — |
| 2021-09-21 | $16.01 | $16.01 | 350,400 | — | — |
| 2021-09-20 | $16.56 | $16.56 | 781,900 | — | — |
| 2021-09-17 | $16.33 | $16.33 | 3,363,200 | — | — |
| 2021-09-16 | $18.21 | $18.21 | 294,000 | — | — |
| 2021-09-15 | $18.06 | $18.06 | 297,800 | — | — |
| 2021-09-14 | $18.02 | $18.02 | 361,300 | — | — |
| 2021-09-13 | $17.88 | $17.88 | 206,700 | — | — |
| 2021-09-10 | $18.19 | $18.19 | 381,100 | — | — |
| 2021-09-09 | $19.17 | $19.17 | 268,200 | — | — |
| 2021-09-08 | $19.24 | $19.24 | 239,700 | — | — |
| 2021-09-07 | $19.67 | $19.67 | 500,800 | — | — |
| 2021-09-03 | $21.90 | $21.90 | 260,300 | — | — |
| 2021-09-02 | $22.23 | $22.23 | 142,400 | — | — |
| 2021-09-01 | $22.03 | $22.03 | 200,300 | — | — |
| 2021-08-31 | $21.60 | $21.60 | 967,500 | — | — |
| 2021-08-30 | $21.00 | $21.00 | 332,300 | — | — |
| 2021-08-27 | $22.41 | $22.41 | 216,200 | — | — |
| 2021-08-26 | $22.92 | $22.92 | 388,800 | — | — |
| 2021-08-25 | $22.11 | $22.11 | 762,700 | — | — |
| 2021-08-24 | $20.44 | $20.44 | 368,700 | — | — |
| 2021-08-23 | $20.12 | $20.12 | 313,000 | — | — |
| 2021-08-20 | $19.38 | $19.38 | 155,900 | — | — |
| 2021-08-19 | $19.19 | $19.19 | 79,000 | — | — |
| 2021-08-18 | $19.24 | $19.24 | 153,500 | — | — |
| 2021-08-17 | $18.63 | $18.63 | 252,500 | — | — |
| 2021-08-16 | $19.79 | $19.79 | 160,800 | — | — |
| 2021-08-13 | $19.43 | $19.43 | 172,200 | — | — |
| 2021-08-12 | $19.40 | $19.40 | 180,500 | — | — |
| 2021-08-11 | $19.10 | $19.10 | 215,200 | — | — |
| 2021-08-10 | $18.89 | $18.89 | 577,500 | — | — |
| 2021-08-09 | $19.85 | $19.85 | 212,000 | — | — |
| 2021-08-06 | $19.97 | $19.97 | 132,700 | — | — |
| 2021-08-05 | $19.59 | $19.59 | 345,400 | — | — |
| 2021-08-04 | $19.03 | $19.03 | 654,900 | — | — |
| 2021-08-03 | $18.06 | $18.06 | 148,200 | — | — |
| 2021-08-02 | $18.27 | $18.27 | 358,600 | — | — |
| 2021-07-30 | $17.57 | $17.57 | 537,800 | — | — |
| 2021-07-29 | $18.41 | $18.41 | 387,900 | — | — |
| 2021-07-28 | $18.62 | $18.62 | 541,400 | — | — |
| 2021-07-27 | $17.85 | $17.85 | 468,800 | — | — |
| 2021-07-26 | $17.51 | $17.51 | 743,900 | — | — |
| 2021-07-23 | $17.45 | $17.45 | 443,700 | — | — |
| 2021-07-22 | $16.63 | $16.63 | 405,400 | — | — |
| 2021-07-21 | $16.50 | $16.50 | 547,300 | — | — |
| 2021-07-20 | $16.82 | $16.82 | 309,100 | — | — |
| 2021-07-19 | $16.51 | $16.51 | 366,600 | — | — |
| 2021-07-16 | $16.95 | $16.95 | 124,700 | — | — |
| 2021-07-15 | $17.00 | $17.00 | 224,700 | — | — |
| 2021-07-14 | $16.95 | $16.95 | 220,800 | — | — |
| 2021-07-13 | $16.85 | $16.85 | 153,100 | — | — |
| 2021-07-12 | $17.00 | $17.00 | 481,100 | — | — |
| 2021-07-09 | $17.08 | $17.08 | 446,100 | — | — |
| 2021-07-08 | $16.99 | $16.99 | 598,600 | — | — |
| 2021-07-07 | $17.24 | $17.24 | 1,484,500 | — | — |
| 2021-07-06 | $18.38 | $18.38 | 883,100 | — | — |
| 2021-07-02 | $17.24 | $17.24 | 2,318,900 | — | — |
| 2021-07-01 | $17.60 | $17.60 | 10,207,500 | — | — |