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
- 2021-10-20 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 | $17.01 | $17.01 | 812,300 | — | — |
| 2021-12-30 | $16.52 | $16.52 | 1,255,100 | — | — |
| 2021-12-29 | $15.51 | $15.51 | 703,700 | — | — |
| 2021-12-28 | $15.41 | $15.41 | 1,108,700 | — | — |
| 2021-12-27 | $16.01 | $16.01 | 796,300 | — | — |
| 2021-12-23 | $15.03 | $15.03 | 1,345,000 | — | — |
| 2021-12-22 | $14.75 | $14.75 | 1,069,700 | — | — |
| 2021-12-21 | $15.05 | $15.05 | 890,400 | — | — |
| 2021-12-20 | $13.93 | $13.93 | 1,643,000 | — | — |
| 2021-12-17 | $15.02 | $15.02 | 6,556,600 | — | — |
| 2021-12-16 | $14.88 | $14.88 | 1,465,800 | — | — |
| 2021-12-15 | $16.12 | $16.12 | 2,474,500 | — | — |
| 2021-12-14 | $15.94 | $15.94 | 2,138,300 | — | — |
| 2021-12-13 | $17.10 | $17.10 | 909,900 | — | — |
| 2021-12-10 | $17.34 | $17.34 | 946,400 | — | — |
| 2021-12-09 | $16.98 | $16.98 | 1,499,000 | — | — |
| 2021-12-08 | $17.73 | $17.73 | 3,426,500 | — | — |
| 2021-12-07 | $18.88 | $18.88 | 2,476,800 | — | — |
| 2021-12-06 | $17.45 | $17.45 | 1,857,500 | — | — |
| 2021-12-03 | $17.88 | $17.88 | 2,193,800 | — | — |
| 2021-12-02 | $18.52 | $18.52 | 1,548,200 | — | — |
| 2021-12-01 | $19.00 | $19.00 | 1,792,600 | — | — |
| 2021-11-30 | $19.61 | $19.61 | 4,489,000 | — | — |
| 2021-11-29 | $18.28 | $18.28 | 1,837,700 | — | — |
| 2021-11-26 | $18.10 | $18.10 | 1,082,900 | — | — |
| 2021-11-24 | $17.83 | $17.83 | 1,247,300 | — | — |
| 2021-11-23 | $17.96 | $17.96 | 2,117,200 | — | — |
| 2021-11-22 | $18.04 | $18.04 | 3,521,000 | — | — |
| 2021-11-19 | $16.01 | $16.01 | 2,260,900 | — | — |
| 2021-11-18 | $17.03 | $17.03 | 2,220,200 | — | — |
| 2021-11-17 | $18.70 | $18.70 | 2,125,300 | — | — |
| 2021-11-16 | $19.76 | $19.76 | 2,915,700 | — | — |
| 2021-11-15 | $20.16 | $20.16 | 3,984,500 | — | — |
| 2021-11-12 | $18.56 | $18.56 | 2,480,300 | — | — |
| 2021-11-11 | $17.60 | $17.60 | 2,902,400 | — | — |
| 2021-11-10 | $16.51 | $16.51 | 9,327,500 | — | — |
| 2021-11-09 | $15.71 | $15.71 | 1,672,600 | — | — |
| 2021-11-08 | $15.05 | $15.05 | 1,101,600 | — | — |
| 2021-11-05 | $15.01 | $15.01 | 817,000 | — | — |
| 2021-11-04 | $15.02 | $15.02 | 1,206,500 | — | — |
| 2021-11-03 | $14.53 | $14.53 | 1,123,400 | — | — |
| 2021-11-02 | $14.00 | $14.00 | 2,709,300 | — | — |
| 2021-11-01 | $13.00 | $13.00 | 2,093,700 | — | — |
| 2021-10-29 | $12.08 | $12.08 | 540,100 | — | — |
| 2021-10-28 | $12.01 | $12.01 | 398,600 | — | — |
| 2021-10-27 | $12.01 | $12.01 | 293,700 | — | — |
| 2021-10-26 | $11.99 | $11.99 | 530,600 | — | — |
| 2021-10-25 | $12.23 | $12.23 | 593,600 | — | — |
| 2021-10-22 | $12.18 | $12.18 | 594,400 | — | — |
| 2021-10-21 | $12.78 | $12.78 | 714,700 | — | — |
| 2021-10-20 | $12.80 | $12.80 | 1,220,300 | — | — |