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
- 2021-06-18 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 | $15.86 | $15.86 | 87,300 | — | — |
| 2021-12-30 | $15.33 | $15.33 | 100,200 | — | — |
| 2021-12-29 | $14.56 | $14.56 | 83,600 | — | — |
| 2021-12-28 | $15.09 | $15.09 | 93,700 | — | — |
| 2021-12-27 | $15.08 | $15.08 | 269,900 | — | — |
| 2021-12-23 | $18.17 | $18.17 | 177,400 | — | — |
| 2021-12-22 | $17.24 | $17.24 | 82,400 | — | — |
| 2021-12-21 | $16.41 | $16.41 | 66,300 | — | — |
| 2021-12-20 | $16.05 | $16.05 | 98,700 | — | — |
| 2021-12-17 | $16.63 | $16.63 | 361,400 | — | — |
| 2021-12-16 | $15.27 | $15.27 | 141,600 | — | — |
| 2021-12-15 | $14.78 | $14.78 | 213,400 | — | — |
| 2021-12-14 | $13.93 | $13.93 | 168,300 | — | — |
| 2021-12-13 | $14.10 | $14.10 | 226,700 | — | — |
| 2021-12-10 | $14.44 | $14.44 | 102,000 | — | — |
| 2021-12-09 | $14.98 | $14.98 | 105,900 | — | — |
| 2021-12-08 | $15.09 | $15.09 | 140,300 | — | — |
| 2021-12-07 | $16.06 | $16.06 | 61,400 | — | — |
| 2021-12-06 | $15.71 | $15.71 | 114,200 | — | — |
| 2021-12-03 | $15.23 | $15.23 | 142,000 | — | — |
| 2021-12-02 | $15.66 | $15.66 | 153,300 | — | — |
| 2021-12-01 | $16.49 | $16.49 | 103,400 | — | — |
| 2021-11-30 | $19.11 | $19.11 | 234,900 | — | — |
| 2021-11-29 | $17.04 | $17.04 | 103,000 | — | — |
| 2021-11-26 | $17.20 | $17.20 | 48,200 | — | — |
| 2021-11-24 | $17.95 | $17.95 | 60,900 | — | — |
| 2021-11-23 | $17.71 | $17.71 | 124,200 | — | — |
| 2021-11-22 | $16.99 | $16.99 | 120,500 | — | — |
| 2021-11-19 | $20.61 | $20.61 | 92,600 | — | — |
| 2021-11-18 | $20.95 | $20.95 | 82,800 | — | — |
| 2021-11-17 | $20.95 | $20.95 | 48,100 | — | — |
| 2021-11-16 | $21.40 | $21.40 | 64,300 | — | — |
| 2021-11-15 | $21.04 | $21.04 | 91,900 | — | — |
| 2021-11-12 | $20.85 | $20.85 | 109,400 | — | — |
| 2021-11-11 | $20.94 | $20.94 | 135,800 | — | — |
| 2021-11-10 | $21.01 | $21.01 | 97,100 | — | — |
| 2021-11-09 | $21.39 | $21.39 | 66,100 | — | — |
| 2021-11-08 | $22.41 | $22.41 | 86,600 | — | — |
| 2021-11-05 | $23.45 | $23.45 | 56,600 | — | — |
| 2021-11-04 | $23.62 | $23.62 | 33,500 | — | — |
| 2021-11-03 | $23.21 | $23.21 | 110,200 | — | — |
| 2021-11-02 | $23.62 | $23.62 | 45,000 | — | — |
| 2021-11-01 | $22.63 | $22.63 | 72,000 | — | — |
| 2021-10-29 | $22.47 | $22.47 | 83,600 | — | — |
| 2021-10-28 | $21.84 | $21.84 | 36,000 | — | — |
| 2021-10-27 | $21.02 | $21.02 | 62,600 | — | — |
| 2021-10-26 | $20.97 | $20.97 | 108,900 | — | — |
| 2021-10-25 | $21.31 | $21.31 | 54,300 | — | — |
| 2021-10-22 | $20.07 | $20.07 | 73,600 | — | — |
| 2021-10-21 | $19.86 | $19.86 | 61,900 | — | — |
| 2021-10-20 | $20.02 | $20.02 | 64,700 | — | — |
| 2021-10-19 | $19.92 | $19.92 | 28,200 | — | — |
| 2021-10-18 | $19.46 | $19.46 | 57,100 | — | — |
| 2021-10-15 | $19.31 | $19.31 | 89,200 | — | — |
| 2021-10-14 | $19.53 | $19.53 | 55,900 | — | — |
| 2021-10-13 | $17.78 | $17.78 | 200,700 | — | — |
| 2021-10-12 | $17.67 | $17.67 | 226,800 | — | — |
| 2021-10-11 | $16.36 | $16.36 | 186,100 | — | — |
| 2021-10-08 | $17.73 | $17.73 | 142,800 | — | — |
| 2021-10-07 | $20.80 | $20.80 | 67,500 | — | — |
| 2021-10-06 | $21.70 | $21.70 | 63,300 | — | — |
| 2021-10-05 | $22.64 | $22.64 | 38,700 | — | — |
| 2021-10-04 | $22.59 | $22.59 | 30,700 | — | — |
| 2021-10-01 | $23.01 | $23.01 | 118,900 | — | — |
| 2021-09-30 | $25.16 | $25.16 | 88,200 | — | — |
| 2021-09-29 | $23.53 | $23.53 | 54,000 | — | — |
| 2021-09-28 | $24.37 | $24.37 | 149,700 | — | — |
| 2021-09-27 | $24.23 | $24.23 | 126,800 | — | — |
| 2021-09-24 | $23.03 | $23.03 | 76,400 | — | — |
| 2021-09-23 | $22.43 | $22.43 | 60,700 | — | — |
| 2021-09-22 | $20.90 | $20.90 | 127,800 | — | — |
| 2021-09-21 | $20.80 | $20.80 | 205,100 | — | — |
| 2021-09-20 | $21.73 | $21.73 | 240,200 | — | — |
| 2021-09-17 | $24.76 | $24.76 | 1,672,300 | — | — |
| 2021-09-16 | $29.25 | $29.25 | 159,900 | — | — |
| 2021-09-15 | $28.80 | $28.80 | 147,700 | — | — |
| 2021-09-14 | $28.37 | $28.37 | 141,200 | — | — |
| 2021-09-13 | $27.72 | $27.72 | 92,200 | — | — |
| 2021-09-10 | $26.98 | $26.98 | 111,600 | — | — |
| 2021-09-09 | $25.38 | $25.38 | 155,800 | — | — |
| 2021-09-08 | $23.43 | $23.43 | 180,000 | — | — |
| 2021-09-07 | $26.16 | $26.16 | 130,700 | — | — |
| 2021-09-03 | $27.16 | $27.16 | 114,600 | — | — |
| 2021-09-02 | $26.40 | $26.40 | 132,400 | — | — |
| 2021-09-01 | $26.50 | $26.50 | 105,000 | — | — |
| 2021-08-31 | $24.80 | $24.80 | 188,100 | — | — |
| 2021-08-30 | $23.95 | $23.95 | 171,400 | — | — |
| 2021-08-27 | $23.46 | $23.46 | 121,900 | — | — |
| 2021-08-26 | $23.32 | $23.32 | 105,200 | — | — |
| 2021-08-25 | $23.49 | $23.49 | 258,200 | — | — |
| 2021-08-24 | $23.97 | $23.97 | 125,900 | — | — |
| 2021-08-23 | $24.06 | $24.06 | 285,400 | — | — |
| 2021-08-20 | $26.30 | $26.30 | 145,100 | — | — |
| 2021-08-19 | $30.17 | $30.17 | 53,900 | — | — |
| 2021-08-18 | $30.96 | $30.96 | 168,400 | — | — |
| 2021-08-17 | $30.06 | $30.06 | 187,800 | — | — |
| 2021-08-16 | $31.04 | $31.04 | 279,000 | — | — |
| 2021-08-13 | $31.93 | $31.93 | 213,800 | — | — |
| 2021-08-12 | $31.40 | $31.40 | 214,100 | — | — |
| 2021-08-11 | $31.10 | $31.10 | 194,700 | — | — |
| 2021-08-10 | $30.85 | $30.85 | 363,200 | — | — |
| 2021-08-09 | $30.90 | $30.90 | 436,500 | — | — |
| 2021-08-06 | $30.10 | $30.10 | 272,600 | — | — |
| 2021-08-05 | $30.25 | $30.25 | 507,400 | — | — |
| 2021-08-04 | $29.45 | $29.45 | 68,400 | — | — |
| 2021-08-03 | $29.71 | $29.71 | 151,600 | — | — |
| 2021-08-02 | $29.23 | $29.23 | 116,900 | — | — |
| 2021-07-30 | $29.15 | $29.15 | 112,500 | — | — |
| 2021-07-29 | $28.63 | $28.63 | 477,700 | — | — |
| 2021-07-28 | $28.25 | $28.25 | 832,100 | — | — |
| 2021-07-27 | $27.81 | $27.81 | 341,200 | — | — |
| 2021-07-26 | $29.17 | $29.17 | 310,100 | — | — |
| 2021-07-23 | $29.24 | $29.24 | 310,100 | — | — |
| 2021-07-22 | $28.78 | $28.78 | 159,600 | — | — |
| 2021-07-21 | $27.48 | $27.48 | 94,200 | — | — |
| 2021-07-20 | $26.00 | $26.00 | 118,200 | — | — |
| 2021-07-19 | $26.18 | $26.18 | 217,000 | — | — |
| 2021-07-16 | $27.56 | $27.56 | 44,000 | — | — |
| 2021-07-15 | $27.40 | $27.40 | 59,100 | — | — |
| 2021-07-14 | $27.35 | $27.35 | 244,600 | — | — |
| 2021-07-13 | $28.19 | $28.19 | 226,400 | — | — |
| 2021-07-12 | $27.25 | $27.25 | 70,900 | — | — |
| 2021-07-09 | $27.61 | $27.61 | 60,700 | — | — |
| 2021-07-08 | $26.48 | $26.48 | 130,500 | — | — |
| 2021-07-07 | $26.60 | $26.60 | 251,900 | — | — |
| 2021-07-06 | $27.32 | $27.32 | 516,800 | — | — |
| 2021-07-02 | $29.26 | $29.26 | 82,000 | — | — |
| 2021-07-01 | $29.06 | $29.06 | 183,000 | — | — |
| 2021-06-30 | $29.34 | $29.34 | 752,800 | — | — |
| 2021-06-29 | $27.63 | $27.63 | 494,300 | — | — |
| 2021-06-28 | $24.36 | $24.36 | 312,500 | — | — |
| 2021-06-25 | $22.45 | $22.45 | 215,200 | — | — |
| 2021-06-24 | $25.21 | $25.21 | 201,700 | — | — |
| 2021-06-23 | $25.54 | $25.54 | 244,200 | — | — |
| 2021-06-22 | $25.88 | $25.88 | 141,600 | — | — |
| 2021-06-21 | $25.13 | $25.13 | 483,300 | — | — |
| 2021-06-18 | $22.83 | $22.83 | 2,500,200 | — | — |