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
- 2021-10-07 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 | $17.21 | $17.21 | 565,300 | — | — |
| 2021-12-30 | $17.34 | $17.34 | 530,600 | — | — |
| 2021-12-29 | $17.80 | $17.80 | 333,800 | — | — |
| 2021-12-28 | $17.74 | $17.74 | 342,300 | — | — |
| 2021-12-27 | $18.18 | $18.18 | 252,700 | — | — |
| 2021-12-23 | $18.08 | $18.08 | 232,400 | — | — |
| 2021-12-22 | $17.55 | $17.55 | 391,300 | — | — |
| 2021-12-21 | $17.03 | $17.03 | 536,200 | — | — |
| 2021-12-20 | $16.90 | $16.90 | 867,300 | — | — |
| 2021-12-17 | $16.61 | $16.61 | 7,496,000 | — | — |
| 2021-12-16 | $17.40 | $17.40 | 1,047,500 | — | — |
| 2021-12-15 | $19.10 | $19.10 | 564,700 | — | — |
| 2021-12-14 | $18.90 | $18.90 | 522,000 | — | — |
| 2021-12-13 | $20.22 | $20.22 | 622,200 | — | — |
| 2021-12-10 | $20.31 | $20.31 | 331,000 | — | — |
| 2021-12-09 | $20.80 | $20.80 | 503,900 | — | — |
| 2021-12-08 | $20.40 | $20.40 | 661,000 | — | — |
| 2021-12-07 | $21.34 | $21.34 | 612,600 | — | — |
| 2021-12-06 | $20.91 | $20.91 | 1,283,400 | — | — |
| 2021-12-03 | $19.31 | $19.31 | 751,200 | — | — |
| 2021-12-02 | $19.75 | $19.75 | 623,500 | — | — |
| 2021-12-01 | $19.10 | $19.10 | 637,100 | — | — |
| 2021-11-30 | $20.09 | $20.09 | 3,097,500 | — | — |
| 2021-11-29 | $19.96 | $19.96 | 1,057,400 | — | — |
| 2021-11-26 | $22.14 | $22.14 | 617,100 | — | — |
| 2021-11-24 | $21.99 | $21.99 | 680,200 | — | — |
| 2021-11-23 | $21.92 | $21.92 | 1,079,100 | — | — |
| 2021-11-22 | $20.03 | $20.03 | 423,600 | — | — |
| 2021-11-19 | $20.43 | $20.43 | 227,400 | — | — |
| 2021-11-18 | $19.46 | $19.46 | 424,100 | — | — |
| 2021-11-17 | $19.90 | $19.90 | 586,100 | — | — |
| 2021-11-16 | $19.59 | $19.59 | 455,800 | — | — |
| 2021-11-15 | $19.56 | $19.56 | 454,400 | — | — |
| 2021-11-12 | $19.76 | $19.76 | 282,600 | — | — |
| 2021-11-11 | $20.70 | $20.70 | 792,000 | — | — |
| 2021-11-10 | $19.54 | $19.54 | 1,002,800 | — | — |
| 2021-11-09 | $19.39 | $19.39 | 421,700 | — | — |
| 2021-11-08 | $19.51 | $19.51 | 723,700 | — | — |
| 2021-11-05 | $19.40 | $19.40 | 1,038,200 | — | — |
| 2021-11-04 | $18.24 | $18.24 | 664,400 | — | — |
| 2021-11-03 | $17.59 | $17.59 | 805,600 | — | — |
| 2021-11-02 | $17.58 | $17.58 | 169,400 | — | — |
| 2021-11-01 | $17.51 | $17.51 | 486,400 | — | — |
| 2021-10-29 | $17.34 | $17.34 | 627,700 | — | — |
| 2021-10-28 | $17.99 | $17.99 | 511,600 | — | — |
| 2021-10-27 | $18.06 | $18.06 | 1,105,000 | — | — |
| 2021-10-26 | $17.06 | $17.06 | 498,300 | — | — |
| 2021-10-25 | $17.09 | $17.09 | 585,300 | — | — |
| 2021-10-22 | $17.18 | $17.18 | 346,700 | — | — |
| 2021-10-21 | $17.75 | $17.75 | 387,700 | — | — |
| 2021-10-20 | $17.23 | $17.23 | 394,600 | — | — |
| 2021-10-19 | $16.98 | $16.98 | 540,300 | — | — |
| 2021-10-18 | $16.25 | $16.25 | 1,047,800 | — | — |
| 2021-10-15 | $16.96 | $16.96 | 896,000 | — | — |
| 2021-10-14 | $17.22 | $17.22 | 671,300 | — | — |
| 2021-10-13 | $17.40 | $17.40 | 4,128,300 | — | — |
| 2021-10-12 | $17.27 | $17.27 | 1,547,000 | — | — |
| 2021-10-11 | $17.26 | $17.26 | 1,106,700 | — | — |
| 2021-10-08 | $17.20 | $17.20 | 2,450,400 | — | — |
| 2021-10-07 | $17.75 | $17.75 | 12,165,800 | — | — |