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
- 2021-09-16 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 | $19.50 | $19.50 | 3,100 | — | — |
| 2021-12-30 | $17.80 | $17.80 | 900 | — | — |
| 2021-12-29 | $17.00 | $17.00 | 300 | — | — |
| 2021-12-28 | $20.00 | $20.00 | 1,400 | — | — |
| 2021-12-27 | $21.00 | $21.00 | 0 | — | — |
| 2021-12-23 | $21.00 | $21.00 | 0 | — | — |
| 2021-12-22 | $21.00 | $21.00 | 600 | — | — |
| 2021-12-21 | $21.50 | $21.50 | 100 | — | — |
| 2021-12-20 | $24.00 | $24.00 | 600 | — | — |
| 2021-12-17 | $20.00 | $20.00 | 0 | — | — |
| 2021-12-16 | $20.00 | $20.00 | 500 | — | — |
| 2021-12-15 | $22.25 | $22.25 | 200 | — | — |
| 2021-12-14 | $20.10 | $20.10 | 500 | — | — |
| 2021-12-13 | $22.50 | $22.50 | 0 | — | — |
| 2021-12-10 | $22.50 | $22.50 | 300 | — | — |
| 2021-12-09 | $25.00 | $25.00 | 200 | — | — |
| 2021-12-08 | $24.95 | $24.95 | 200 | — | — |
| 2021-12-07 | $25.00 | $25.00 | 500 | — | — |
| 2021-12-06 | $22.00 | $22.00 | 300 | — | — |
| 2021-12-03 | $22.00 | $22.00 | 500 | — | — |
| 2021-12-02 | $22.00 | $22.00 | 300 | — | — |
| 2021-12-01 | $22.00 | $22.00 | 0 | — | — |
| 2021-11-30 | $22.00 | $22.00 | 1,000 | — | — |
| 2021-11-29 | $27.50 | $27.50 | 700 | — | — |
| 2021-11-26 | $25.00 | $25.00 | 0 | — | — |
| 2021-11-24 | $25.00 | $25.00 | 500 | — | — |
| 2021-11-23 | $25.00 | $25.00 | 0 | — | — |
| 2021-11-22 | $25.00 | $25.00 | 700 | — | — |
| 2021-11-19 | $25.00 | $25.00 | 700 | — | — |
| 2021-11-18 | $24.00 | $24.00 | 700 | — | — |
| 2021-11-17 | $19.00 | $19.00 | 1,900 | — | — |
| 2021-11-16 | $23.00 | $23.00 | 700 | — | — |
| 2021-11-15 | $23.45 | $23.45 | 300 | — | — |
| 2021-11-12 | $22.00 | $22.00 | 1,000 | — | — |
| 2021-11-11 | $18.00 | $18.00 | 800 | — | — |
| 2021-11-10 | $21.00 | $21.00 | 0 | — | — |
| 2021-11-09 | $21.00 | $21.00 | 0 | — | — |
| 2021-11-08 | $21.00 | $21.00 | 1,000 | — | — |
| 2021-11-05 | $16.50 | $16.50 | 600 | — | — |
| 2021-11-04 | $16.50 | $16.50 | 1,100 | — | — |
| 2021-11-03 | $16.50 | $16.50 | 0 | — | — |
| 2021-11-02 | $16.50 | $16.50 | 1,400 | — | — |
| 2021-11-01 | $16.00 | $16.00 | 200 | — | — |
| 2021-10-29 | $17.00 | $17.00 | 200 | — | — |
| 2021-10-28 | $9.00 | $9.00 | 0 | — | — |
| 2021-10-27 | $9.00 | $9.00 | 400 | — | — |
| 2021-10-26 | $9.00 | $9.00 | 400 | — | — |
| 2021-10-25 | $9.10 | $9.10 | 1,400 | — | — |
| 2021-10-22 | $14.00 | $14.00 | 500 | — | — |
| 2021-10-21 | $14.00 | $14.00 | 800 | — | — |
| 2021-10-20 | $15.55 | $15.55 | 600 | — | — |
| 2021-10-19 | $15.75 | $15.75 | 0 | — | — |
| 2021-10-18 | $15.75 | $15.75 | 500 | — | — |
| 2021-10-15 | $16.30 | $16.30 | 400 | — | — |
| 2021-10-14 | $16.30 | $16.30 | 0 | — | — |
| 2021-10-13 | $16.30 | $16.30 | 300 | — | — |
| 2021-10-12 | $16.30 | $16.30 | 400 | — | — |
| 2021-10-11 | $16.45 | $16.45 | 0 | — | — |
| 2021-10-08 | $16.45 | $16.45 | 1,600 | — | — |
| 2021-10-07 | $20.00 | $20.00 | 700 | — | — |
| 2021-10-06 | $20.00 | $20.00 | 600 | — | — |
| 2021-10-05 | $19.75 | $19.75 | 0 | — | — |
| 2021-10-04 | $19.75 | $19.75 | 700 | — | — |
| 2021-10-01 | $21.00 | $21.00 | 0 | — | — |
| 2021-09-30 | $21.00 | $21.00 | 300 | — | — |
| 2021-09-29 | $20.00 | $20.00 | 800 | — | — |
| 2021-09-28 | $24.00 | $24.00 | 500 | — | — |
| 2021-09-27 | $24.00 | $24.00 | 700 | — | — |
| 2021-09-24 | $25.00 | $25.00 | 1,000 | — | — |
| 2021-09-23 | $23.25 | $23.25 | 600 | — | — |
| 2021-09-22 | $23.25 | $23.25 | 400 | — | — |
| 2021-09-21 | $23.25 | $23.25 | 800 | — | — |
| 2021-09-20 | $20.00 | $20.00 | 1,700 | — | — |
| 2021-09-17 | $25.30 | $25.30 | 700 | — | — |
| 2021-09-16 | $26.50 | $26.50 | 1,700 | — | — |