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
- 2021-11-17 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 | 167,100 | — | — |
| 2021-12-30 | $16.87 | $16.87 | 198,400 | — | — |
| 2021-12-29 | $16.67 | $16.67 | 226,500 | — | — |
| 2021-12-28 | $16.79 | $16.79 | 226,900 | — | — |
| 2021-12-27 | $15.84 | $15.84 | 149,500 | — | — |
| 2021-12-23 | $17.16 | $17.16 | 243,800 | — | — |
| 2021-12-22 | $16.96 | $16.96 | 175,600 | — | — |
| 2021-12-21 | $17.97 | $17.97 | 276,800 | — | — |
| 2021-12-20 | $17.31 | $17.31 | 555,000 | — | — |
| 2021-12-17 | $17.70 | $17.70 | 1,360,400 | — | — |
| 2021-12-16 | $14.02 | $14.02 | 184,000 | — | — |
| 2021-12-15 | $13.78 | $13.78 | 333,600 | — | — |
| 2021-12-14 | $12.99 | $12.99 | 338,700 | — | — |
| 2021-12-13 | $13.52 | $13.52 | 605,300 | — | — |
| 2021-12-10 | $14.40 | $14.40 | 600,900 | — | — |
| 2021-12-09 | $14.86 | $14.86 | 391,700 | — | — |
| 2021-12-08 | $15.52 | $15.52 | 305,500 | — | — |
| 2021-12-07 | $16.18 | $16.18 | 373,300 | — | — |
| 2021-12-06 | $15.36 | $15.36 | 376,400 | — | — |
| 2021-12-03 | $15.43 | $15.43 | 459,700 | — | — |
| 2021-12-02 | $17.26 | $17.26 | 179,300 | — | — |
| 2021-12-01 | $18.47 | $18.47 | 338,600 | — | — |
| 2021-11-30 | $18.15 | $18.15 | 640,600 | — | — |
| 2021-11-29 | $19.06 | $19.06 | 295,300 | — | — |
| 2021-11-26 | $18.99 | $18.99 | 216,600 | — | — |
| 2021-11-24 | $20.07 | $20.07 | 442,200 | — | — |
| 2021-11-23 | $21.00 | $21.00 | 474,900 | — | — |
| 2021-11-22 | $22.64 | $22.64 | 1,123,600 | — | — |
| 2021-11-19 | $24.80 | $24.80 | 986,400 | — | — |
| 2021-11-18 | $23.40 | $23.40 | 1,145,900 | — | — |
| 2021-11-17 | $24.45 | $24.45 | 5,815,300 | — | — |