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
- 2021-10-19 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 | $14.94 | $15.22 | 199,800 | — | — |
| 2021-12-30 | $15.06 | $15.34 | 252,700 | — | — |
| 2021-12-29 | $15.39 | $15.39 | 206,500 | — | — |
| 2021-12-28 | $15.32 | $15.32 | 215,100 | — | — |
| 2021-12-27 | $15.27 | $15.27 | 180,700 | — | — |
| 2021-12-23 | $15.38 | $15.38 | 170,200 | — | — |
| 2021-12-22 | $15.28 | $15.28 | 301,700 | — | — |
| 2021-12-21 | $15.12 | $15.12 | 340,600 | — | — |
| 2021-12-20 | $14.69 | $14.69 | 415,700 | — | — |
| 2021-12-17 | $15.02 | $15.02 | 3,524,000 | — | — |
| 2021-12-16 | $15.36 | $15.36 | 590,400 | — | — |
| 2021-12-15 | $15.60 | $15.60 | 665,500 | — | — |
| 2021-12-14 | $15.61 | $15.61 | 398,700 | — | — |
| 2021-12-13 | $15.86 | $15.86 | 381,700 | — | — |
| 2021-12-10 | $16.09 | $16.09 | 260,000 | — | — |
| 2021-12-09 | $16.22 | $16.22 | 210,500 | — | — |
| 2021-12-08 | $16.48 | $16.48 | 383,300 | — | — |
| 2021-12-07 | $16.63 | $16.63 | 386,200 | — | — |
| 2021-12-06 | $16.48 | $16.48 | 841,300 | — | — |
| 2021-12-03 | $15.78 | $15.78 | 251,400 | — | — |
| 2021-12-02 | $15.71 | $15.71 | 235,300 | — | — |
| 2021-12-01 | $15.21 | $15.21 | 304,100 | — | — |
| 2021-11-30 | $15.34 | $15.34 | 346,500 | — | — |
| 2021-11-29 | $15.95 | $15.95 | 289,100 | — | — |
| 2021-11-26 | $15.99 | $15.99 | 140,500 | — | — |
| 2021-11-24 | $16.32 | $16.32 | 173,000 | — | — |
| 2021-11-23 | $16.37 | $16.37 | 96,000 | — | — |
| 2021-11-22 | $16.40 | $16.40 | 326,100 | — | — |
| 2021-11-19 | $16.56 | $16.56 | 837,800 | — | — |
| 2021-11-18 | $16.60 | $16.60 | 358,400 | — | — |
| 2021-11-17 | $16.27 | $16.27 | 344,200 | — | — |
| 2021-11-16 | $16.48 | $16.48 | 421,300 | — | — |
| 2021-11-15 | $16.75 | $16.75 | 342,800 | — | — |
| 2021-11-12 | $17.13 | $17.13 | 273,200 | — | — |
| 2021-11-11 | $17.09 | $17.09 | 167,400 | — | — |
| 2021-11-10 | $17.08 | $17.08 | 195,000 | — | — |
| 2021-11-09 | $17.10 | $17.10 | 354,000 | — | — |
| 2021-11-08 | $16.84 | $16.84 | 266,500 | — | — |
| 2021-11-05 | $16.55 | $16.55 | 238,800 | — | — |
| 2021-11-04 | $16.27 | $16.27 | 207,000 | — | — |
| 2021-11-03 | $16.59 | $16.59 | 195,700 | — | — |
| 2021-11-02 | $16.32 | $16.32 | 181,100 | — | — |
| 2021-11-01 | $16.33 | $16.33 | 281,400 | — | — |
| 2021-10-29 | $16.41 | $16.41 | 362,700 | — | — |
| 2021-10-28 | $16.58 | $16.58 | 272,400 | — | — |
| 2021-10-27 | $16.71 | $16.71 | 260,100 | — | — |
| 2021-10-26 | $16.85 | $16.85 | 227,200 | — | — |
| 2021-10-25 | $16.95 | $16.95 | 277,800 | — | — |
| 2021-10-22 | $16.86 | $16.86 | 358,100 | — | — |
| 2021-10-21 | $16.85 | $16.85 | 436,900 | — | — |
| 2021-10-20 | $16.88 | $16.88 | 1,031,600 | — | — |
| 2021-10-19 | $17.10 | $17.10 | 299,400 | — | — |