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
- 2021-10-28 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $25.65 | $25.65 | 0 | — | — |
| 2021-12-30 | $25.65 | $25.65 | 1,400 | — | — |
| 2021-12-29 | $25.50 | $25.50 | 2,600 | — | — |
| 2021-12-28 | $25.43 | $25.43 | 400 | — | — |
| 2021-12-27 | $25.40 | $25.40 | 1,000 | — | — |
| 2021-12-23 | $25.60 | $25.60 | 3,500 | — | — |
| 2021-12-22 | $25.60 | $25.60 | 0 | — | — |
| 2021-12-21 | $25.60 | $25.60 | 1,800 | — | — |
| 2021-12-20 | $25.50 | $25.50 | 0 | — | — |
| 2021-12-17 | $25.50 | $25.50 | 0 | — | — |
| 2021-12-16 | $25.50 | $25.50 | 0 | — | — |
| 2021-12-15 | $25.50 | $25.50 | 0 | — | — |
| 2021-12-14 | $25.50 | $25.50 | 0 | — | — |
| 2021-12-13 | $25.50 | $25.50 | 800 | — | — |
| 2021-12-10 | $25.50 | $25.50 | 29,000 | — | — |
| 2021-12-09 | $25.30 | $25.30 | 0 | — | — |
| 2021-12-08 | $25.30 | $25.30 | 2,100 | — | — |
| 2021-12-07 | $25.44 | $25.44 | 900 | — | — |
| 2021-12-06 | $25.42 | $25.41 | 6,300 | — | — |
| 2021-12-03 | $25.28 | $25.28 | 0 | — | — |
| 2021-12-02 | $25.28 | $25.28 | 6,700 | — | — |
| 2021-12-01 | $25.40 | $25.40 | 11,900 | — | — |
| 2021-11-30 | $25.40 | $25.40 | 3,200 | — | — |
| 2021-11-29 | $25.33 | $25.33 | 10,100 | — | — |
| 2021-11-26 | $25.30 | $25.30 | 5,400 | — | — |
| 2021-11-24 | $25.32 | $25.32 | 5,200 | — | — |
| 2021-11-23 | $25.48 | $25.48 | 0 | — | — |
| 2021-11-22 | $25.48 | $25.48 | 3,400 | — | — |
| 2021-11-19 | $25.45 | $25.45 | 0 | — | — |
| 2021-11-18 | $25.45 | $25.45 | 0 | — | — |
| 2021-11-17 | $25.45 | $25.45 | 0 | — | — |
| 2021-11-16 | $25.45 | $25.45 | 2,000 | — | — |
| 2021-11-15 | $25.45 | $25.45 | 1,900 | — | — |
| 2021-11-12 | $25.45 | $25.45 | 2,600 | — | — |
| 2021-11-11 | $25.40 | $25.40 | 1,800 | — | — |
| 2021-11-10 | $25.38 | $25.38 | 5,600 | — | — |
| 2021-11-09 | $25.47 | $25.47 | 1,900 | — | — |
| 2021-11-08 | $25.45 | $25.45 | 9,200 | — | — |
| 2021-11-05 | $25.49 | $25.49 | 4,800 | — | — |
| 2021-11-04 | $25.46 | $25.46 | 5,600 | — | — |
| 2021-11-03 | $25.54 | $25.54 | 5,500 | — | — |
| 2021-11-02 | $25.58 | $25.58 | 24,400 | — | — |
| 2021-11-01 | $25.52 | $25.52 | 27,800 | — | — |
| 2021-10-29 | $25.55 | $25.55 | 45,200 | — | — |
| 2021-10-28 | $25.28 | $25.28 | 11,500 | — | — |