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
- 2021-07-30 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 | $16.17 | $16.17 | 36,900 | — | — |
| 2021-12-30 | $16.12 | $16.12 | 59,000 | — | — |
| 2021-12-29 | $16.44 | $16.44 | 48,200 | — | — |
| 2021-12-28 | $16.68 | $16.68 | 129,500 | — | — |
| 2021-12-27 | $18.30 | $18.30 | 96,200 | — | — |
| 2021-12-23 | $20.50 | $20.50 | 545,200 | — | — |
| 2021-12-22 | $23.03 | $23.03 | 42,200 | — | — |
| 2021-12-21 | $22.49 | $22.49 | 34,600 | — | — |
| 2021-12-20 | $20.99 | $20.99 | 101,700 | — | — |
| 2021-12-17 | $21.28 | $21.28 | 249,800 | — | — |
| 2021-12-16 | $21.91 | $21.91 | 34,100 | — | — |
| 2021-12-15 | $21.33 | $21.33 | 74,200 | — | — |
| 2021-12-14 | $21.47 | $21.47 | 68,300 | — | — |
| 2021-12-13 | $20.90 | $20.90 | 52,700 | — | — |
| 2021-12-10 | $21.64 | $21.64 | 48,200 | — | — |
| 2021-12-09 | $21.87 | $21.87 | 104,700 | — | — |
| 2021-12-08 | $22.65 | $22.65 | 33,400 | — | — |
| 2021-12-07 | $20.58 | $20.58 | 44,100 | — | — |
| 2021-12-06 | $20.97 | $20.97 | 112,700 | — | — |
| 2021-12-03 | $19.37 | $19.37 | 27,800 | — | — |
| 2021-12-02 | $20.39 | $20.39 | 39,700 | — | — |
| 2021-12-01 | $20.11 | $20.11 | 87,000 | — | — |
| 2021-11-30 | $22.63 | $22.63 | 49,900 | — | — |
| 2021-11-29 | $24.50 | $24.50 | 25,100 | — | — |
| 2021-11-26 | $22.54 | $22.54 | 17,000 | — | — |
| 2021-11-24 | $24.03 | $24.03 | 23,900 | — | — |
| 2021-11-23 | $23.40 | $23.40 | 41,500 | — | — |
| 2021-11-22 | $22.50 | $22.50 | 49,800 | — | — |
| 2021-11-19 | $24.86 | $24.86 | 52,200 | — | — |
| 2021-11-18 | $26.10 | $26.10 | 34,200 | — | — |
| 2021-11-17 | $26.49 | $26.49 | 22,700 | — | — |
| 2021-11-16 | $27.65 | $27.65 | 36,200 | — | — |
| 2021-11-15 | $27.51 | $27.51 | 34,200 | — | — |
| 2021-11-12 | $27.87 | $27.87 | 30,900 | — | — |
| 2021-11-11 | $29.14 | $29.14 | 43,800 | — | — |
| 2021-11-10 | $29.35 | $29.35 | 76,200 | — | — |
| 2021-11-09 | $29.95 | $29.95 | 67,200 | — | — |
| 2021-11-08 | $31.02 | $31.02 | 75,900 | — | — |
| 2021-11-05 | $29.86 | $29.86 | 46,600 | — | — |
| 2021-11-04 | $30.28 | $30.28 | 33,600 | — | — |
| 2021-11-03 | $29.64 | $29.64 | 30,300 | — | — |
| 2021-11-02 | $28.97 | $28.97 | 56,200 | — | — |
| 2021-11-01 | $26.84 | $26.84 | 53,200 | — | — |
| 2021-10-29 | $27.10 | $27.10 | 37,300 | — | — |
| 2021-10-28 | $27.13 | $27.13 | 54,100 | — | — |
| 2021-10-27 | $26.89 | $26.89 | 43,500 | — | — |
| 2021-10-26 | $25.99 | $25.99 | 46,400 | — | — |
| 2021-10-25 | $24.54 | $24.54 | 32,200 | — | — |
| 2021-10-22 | $25.85 | $25.85 | 40,700 | — | — |
| 2021-10-21 | $26.12 | $26.12 | 26,600 | — | — |
| 2021-10-20 | $25.69 | $25.69 | 33,800 | — | — |
| 2021-10-19 | $24.91 | $24.91 | 21,000 | — | — |
| 2021-10-18 | $23.68 | $23.68 | 41,700 | — | — |
| 2021-10-15 | $24.86 | $24.86 | 31,900 | — | — |
| 2021-10-14 | $24.01 | $24.01 | 79,200 | — | — |
| 2021-10-13 | $23.02 | $23.02 | 74,100 | — | — |
| 2021-10-12 | $21.72 | $21.72 | 136,300 | — | — |
| 2021-10-11 | $22.60 | $22.60 | 163,000 | — | — |
| 2021-10-08 | $27.71 | $27.71 | 13,400 | — | — |
| 2021-10-07 | $29.71 | $29.71 | 82,700 | — | — |
| 2021-10-06 | $29.11 | $29.11 | 68,500 | — | — |
| 2021-10-05 | $29.40 | $29.40 | 59,800 | — | — |
| 2021-10-04 | $28.30 | $28.30 | 63,100 | — | — |
| 2021-10-01 | $28.90 | $28.90 | 63,700 | — | — |
| 2021-09-30 | $26.55 | $26.55 | 116,100 | — | — |
| 2021-09-29 | $28.04 | $28.04 | 17,300 | — | — |
| 2021-09-28 | $29.67 | $29.67 | 78,200 | — | — |
| 2021-09-27 | $32.84 | $32.84 | 130,300 | — | — |
| 2021-09-24 | $27.49 | $27.49 | 23,800 | — | — |
| 2021-09-23 | $26.70 | $26.70 | 22,200 | — | — |
| 2021-09-22 | $25.37 | $25.37 | 67,800 | — | — |
| 2021-09-21 | $27.28 | $27.28 | 166,000 | — | — |
| 2021-09-20 | $25.27 | $25.27 | 289,300 | — | — |
| 2021-09-17 | $28.48 | $28.48 | 1,258,800 | — | — |
| 2021-09-16 | $29.19 | $29.19 | 197,300 | — | — |
| 2021-09-15 | $29.29 | $29.29 | 222,500 | — | — |
| 2021-09-14 | $25.87 | $25.87 | 360,400 | — | — |
| 2021-09-13 | $23.39 | $23.39 | 256,700 | — | — |
| 2021-09-10 | $20.75 | $20.75 | 134,300 | — | — |
| 2021-09-09 | $24.27 | $24.27 | 158,900 | — | — |
| 2021-09-08 | $23.84 | $23.84 | 103,800 | — | — |
| 2021-09-07 | $25.36 | $25.36 | 150,400 | — | — |
| 2021-09-03 | $28.31 | $28.31 | 188,000 | — | — |
| 2021-09-02 | $25.73 | $25.73 | 107,500 | — | — |
| 2021-09-01 | $26.05 | $26.05 | 127,100 | — | — |
| 2021-08-31 | $24.47 | $24.47 | 162,800 | — | — |
| 2021-08-30 | $26.35 | $26.35 | 119,100 | — | — |
| 2021-08-27 | $26.64 | $26.64 | 95,600 | — | — |
| 2021-08-26 | $28.24 | $28.24 | 98,000 | — | — |
| 2021-08-25 | $28.64 | $28.64 | 55,300 | — | — |
| 2021-08-24 | $28.57 | $28.57 | 82,900 | — | — |
| 2021-08-23 | $29.43 | $29.43 | 104,500 | — | — |
| 2021-08-20 | $30.43 | $30.43 | 81,800 | — | — |
| 2021-08-19 | $30.52 | $30.52 | 57,100 | — | — |
| 2021-08-18 | $31.51 | $31.51 | 76,000 | — | — |
| 2021-08-17 | $30.11 | $30.11 | 27,000 | — | — |
| 2021-08-16 | $29.95 | $29.95 | 31,400 | — | — |
| 2021-08-13 | $28.62 | $28.62 | 51,500 | — | — |
| 2021-08-12 | $28.18 | $28.18 | 52,500 | — | — |
| 2021-08-11 | $29.51 | $29.51 | 65,900 | — | — |
| 2021-08-10 | $30.24 | $30.24 | 108,200 | — | — |
| 2021-08-09 | $29.64 | $29.64 | 74,500 | — | — |
| 2021-08-06 | $28.23 | $28.23 | 171,200 | — | — |
| 2021-08-05 | $26.97 | $26.97 | 216,400 | — | — |
| 2021-08-04 | $22.58 | $22.58 | 242,500 | — | — |
| 2021-08-03 | $19.17 | $19.17 | 161,000 | — | — |
| 2021-08-02 | $17.00 | $17.00 | 183,000 | — | — |
| 2021-07-30 | $17.59 | $17.59 | 942,000 | — | — |