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
- 2021-11-23 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 | $18.67 | $18.67 | 474,400 | — | — |
| 2021-12-30 | $18.65 | $18.65 | 587,400 | — | — |
| 2021-12-29 | $18.74 | $18.74 | 572,000 | — | — |
| 2021-12-28 | $19.02 | $19.02 | 370,600 | — | — |
| 2021-12-27 | $18.84 | $18.84 | 477,200 | — | — |
| 2021-12-23 | $18.66 | $18.66 | 428,900 | — | — |
| 2021-12-22 | $18.62 | $18.62 | 542,000 | — | — |
| 2021-12-21 | $18.96 | $18.96 | 443,400 | — | — |
| 2021-12-20 | $18.52 | $18.52 | 654,700 | — | — |
| 2021-12-17 | $18.98 | $18.98 | 2,071,100 | — | — |
| 2021-12-16 | $18.42 | $18.42 | 528,800 | — | — |
| 2021-12-15 | $18.79 | $18.79 | 545,500 | — | — |
| 2021-12-14 | $19.06 | $19.06 | 725,200 | — | — |
| 2021-12-13 | $18.43 | $18.43 | 513,500 | — | — |
| 2021-12-10 | $18.96 | $18.96 | 536,000 | — | — |
| 2021-12-09 | $18.90 | $18.90 | 722,900 | — | — |
| 2021-12-08 | $19.02 | $19.02 | 817,200 | — | — |
| 2021-12-07 | $18.42 | $18.42 | 1,011,600 | — | — |
| 2021-12-06 | $18.54 | $18.54 | 896,700 | — | — |
| 2021-12-03 | $17.80 | $17.80 | 731,900 | — | — |
| 2021-12-02 | $17.94 | $17.94 | 1,403,800 | — | — |
| 2021-12-01 | $17.66 | $17.66 | 936,800 | — | — |
| 2021-11-30 | $17.77 | $17.77 | 1,403,500 | — | — |
| 2021-11-29 | $18.60 | $18.60 | 1,216,000 | — | — |
| 2021-11-26 | $17.83 | $17.83 | 1,351,500 | — | — |
| 2021-11-24 | $18.35 | $18.35 | 1,567,300 | — | — |
| 2021-11-23 | $18.79 | $18.79 | 2,932,400 | — | — |