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
- 2021-10-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $17.52 | $17.52 | 94,850 |
| 2021-12-30 | $17.12 | $17.12 | 232,975 |
| 2021-12-29 | $18.12 | $18.12 | 146,750 |
| 2021-12-28 | $19.68 | $19.68 | 405,425 |
| 2021-12-27 | $18.24 | $18.24 | 88,750 |
| 2021-12-23 | $18.08 | $18.08 | 151,875 |
| 2021-12-22 | $18.84 | $18.84 | 127,350 |
| 2021-12-21 | $17.20 | $17.20 | 384,825 |
| 2021-12-20 | $17.88 | $17.88 | 226,550 |
| 2021-12-17 | $18.56 | $18.56 | 357,025 |
| 2021-12-16 | $18.72 | $18.72 | 402,250 |
| 2021-12-15 | $17.96 | $17.96 | 306,500 |
| 2021-12-14 | $16.88 | $16.88 | 241,350 |
| 2021-12-13 | $17.44 | $17.44 | 198,425 |
| 2021-12-10 | $17.92 | $17.92 | 302,300 |
| 2021-12-09 | $16.44 | $16.44 | 547,025 |
| 2021-12-08 | $17.12 | $17.12 | 781,450 |
| 2021-12-07 | $18.08 | $18.08 | 373,250 |
| 2021-12-06 | $18.48 | $18.48 | 306,800 |
| 2021-12-03 | $18.48 | $18.48 | 423,075 |
| 2021-12-02 | $17.64 | $17.64 | 1,181,675 |
| 2021-12-01 | $16.72 | $16.72 | 1,179,175 |
| 2021-11-30 | $15.36 | $15.36 | 124,550 |
| 2021-11-29 | $15.36 | $15.36 | 183,525 |
| 2021-11-26 | $15.32 | $15.32 | 55,600 |
| 2021-11-24 | $15.00 | $15.00 | 152,025 |
| 2021-11-23 | $13.72 | $13.72 | 184,200 |
| 2021-11-22 | $13.76 | $13.76 | 303,425 |
| 2021-11-19 | $16.24 | $16.24 | 291,125 |
| 2021-11-18 | $15.44 | $15.44 | 278,575 |
| 2021-11-17 | $17.28 | $17.28 | 417,675 |
| 2021-11-16 | $18.92 | $18.92 | 644,600 |
| 2021-11-15 | $20.64 | $20.64 | 123,125 |
| 2021-11-12 | $21.24 | $21.24 | 451,925 |
| 2021-11-11 | $20.72 | $20.72 | 190,500 |
| 2021-11-10 | $21.32 | $21.32 | 393,325 |
| 2021-11-09 | $21.64 | $21.64 | 701,525 |
| 2021-11-08 | $21.60 | $21.60 | 567,725 |
| 2021-11-05 | $21.72 | $21.72 | 1,435,875 |
| 2021-11-04 | $21.68 | $21.68 | 563,650 |
| 2021-11-03 | $22.04 | $22.04 | 877,600 |
| 2021-11-02 | $21.96 | $21.96 | 1,357,925 |
| 2021-11-01 | $21.84 | $21.84 | 2,958,475 |
| 2021-10-29 | $22.40 | $22.40 | 3,227,975 |
| 2021-10-28 | $22.80 | $22.80 | 6,195,650 |
| 2021-10-27 | $19.00 | $19.00 | 2,585,750 |