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
- 2021-07-30 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 | $16.35 | $16.35 | 46,800 | — | — |
| 2021-12-30 | $17.66 | $17.66 | 32,400 | — | — |
| 2021-12-29 | $18.31 | $18.31 | 41,300 | — | — |
| 2021-12-28 | $19.25 | $19.25 | 73,400 | — | — |
| 2021-12-27 | $20.69 | $20.69 | 45,200 | — | — |
| 2021-12-23 | $18.60 | $18.60 | 58,300 | — | — |
| 2021-12-22 | $18.45 | $18.45 | 117,100 | — | — |
| 2021-12-21 | $17.07 | $17.07 | 39,300 | — | — |
| 2021-12-20 | $16.95 | $16.95 | 31,000 | — | — |
| 2021-12-17 | $17.78 | $17.78 | 125,600 | — | — |
| 2021-12-16 | $16.94 | $16.94 | 63,600 | — | — |
| 2021-12-15 | $16.32 | $16.32 | 114,900 | — | — |
| 2021-12-14 | $17.04 | $17.04 | 33,600 | — | — |
| 2021-12-13 | $17.92 | $17.92 | 23,300 | — | — |
| 2021-12-10 | $19.50 | $19.50 | 58,400 | — | — |
| 2021-12-09 | $18.83 | $18.83 | 87,700 | — | — |
| 2021-12-08 | $19.65 | $19.65 | 152,700 | — | — |
| 2021-12-07 | $23.50 | $23.50 | 36,100 | — | — |
| 2021-12-06 | $21.80 | $21.80 | 46,600 | — | — |
| 2021-12-03 | $21.76 | $21.76 | 83,900 | — | — |
| 2021-12-02 | $25.68 | $25.68 | 26,800 | — | — |
| 2021-12-01 | $26.65 | $26.65 | 44,600 | — | — |
| 2021-11-30 | $29.64 | $29.64 | 19,500 | — | — |
| 2021-11-29 | $29.59 | $29.59 | 19,700 | — | — |
| 2021-11-26 | $30.75 | $30.75 | 17,200 | — | — |
| 2021-11-24 | $31.50 | $31.50 | 120,500 | — | — |
| 2021-11-23 | $26.95 | $26.95 | 88,800 | — | — |
| 2021-11-22 | $26.21 | $26.21 | 217,600 | — | — |
| 2021-11-19 | $34.06 | $34.06 | 40,400 | — | — |
| 2021-11-18 | $35.00 | $35.00 | 113,800 | — | — |
| 2021-11-17 | $32.60 | $32.60 | 93,700 | — | — |
| 2021-11-16 | $31.21 | $31.21 | 33,700 | — | — |
| 2021-11-15 | $30.10 | $30.10 | 230,900 | — | — |
| 2021-11-12 | $29.07 | $29.07 | 22,300 | — | — |
| 2021-11-11 | $28.57 | $28.57 | 48,200 | — | — |
| 2021-11-10 | $26.78 | $26.78 | 58,000 | — | — |
| 2021-11-09 | $26.28 | $26.28 | 38,600 | — | — |
| 2021-11-08 | $26.26 | $26.26 | 77,400 | — | — |
| 2021-11-05 | $26.33 | $26.33 | 217,600 | — | — |
| 2021-11-04 | $31.78 | $31.78 | 129,200 | — | — |
| 2021-11-03 | $28.00 | $28.00 | 65,100 | — | — |
| 2021-11-02 | $26.28 | $26.28 | 80,300 | — | — |
| 2021-11-01 | $23.64 | $23.64 | 41,500 | — | — |
| 2021-10-29 | $23.00 | $23.00 | 130,000 | — | — |
| 2021-10-28 | $25.54 | $25.54 | 171,400 | — | — |
| 2021-10-27 | $22.94 | $22.94 | 327,000 | — | — |
| 2021-10-26 | $20.24 | $20.24 | 25,300 | — | — |
| 2021-10-25 | $19.94 | $19.94 | 22,100 | — | — |
| 2021-10-22 | $18.52 | $18.52 | 42,400 | — | — |
| 2021-10-21 | $20.26 | $20.26 | 27,700 | — | — |
| 2021-10-20 | $20.28 | $20.28 | 15,700 | — | — |
| 2021-10-19 | $20.03 | $20.03 | 34,700 | — | — |
| 2021-10-18 | $19.91 | $19.91 | 32,300 | — | — |
| 2021-10-15 | $19.71 | $19.71 | 20,300 | — | — |
| 2021-10-14 | $19.59 | $19.59 | 12,900 | — | — |
| 2021-10-13 | $19.94 | $19.94 | 24,400 | — | — |
| 2021-10-12 | $19.25 | $19.25 | 12,600 | — | — |
| 2021-10-11 | $19.69 | $19.69 | 45,300 | — | — |
| 2021-10-08 | $20.20 | $20.20 | 61,500 | — | — |
| 2021-10-07 | $17.83 | $17.83 | 57,300 | — | — |
| 2021-10-06 | $16.09 | $16.09 | 48,700 | — | — |
| 2021-10-05 | $18.00 | $18.00 | 32,700 | — | — |
| 2021-10-04 | $18.09 | $18.09 | 21,000 | — | — |
| 2021-10-01 | $18.14 | $18.14 | 9,200 | — | — |
| 2021-09-30 | $17.82 | $17.82 | 29,500 | — | — |
| 2021-09-29 | $17.44 | $17.44 | 32,500 | — | — |
| 2021-09-28 | $16.90 | $16.90 | 78,800 | — | — |
| 2021-09-27 | $18.37 | $18.37 | 35,200 | — | — |
| 2021-09-24 | $18.08 | $18.08 | 20,000 | — | — |
| 2021-09-23 | $18.06 | $18.06 | 148,200 | — | — |
| 2021-09-22 | $17.66 | $17.66 | 171,900 | — | — |
| 2021-09-21 | $19.30 | $19.30 | 177,200 | — | — |
| 2021-09-20 | $18.82 | $18.82 | 178,200 | — | — |
| 2021-09-17 | $18.75 | $18.75 | 247,500 | — | — |
| 2021-09-16 | $19.41 | $19.41 | 194,400 | — | — |
| 2021-09-15 | $19.23 | $19.23 | 286,000 | — | — |
| 2021-09-14 | $19.47 | $19.47 | 381,800 | — | — |
| 2021-09-13 | $21.43 | $21.43 | 141,700 | — | — |
| 2021-09-10 | $20.18 | $20.18 | 100,000 | — | — |
| 2021-09-09 | $19.56 | $19.56 | 105,200 | — | — |
| 2021-09-08 | $19.29 | $19.29 | 239,700 | — | — |
| 2021-09-07 | $18.91 | $18.91 | 136,900 | — | — |
| 2021-09-03 | $19.80 | $19.80 | 134,900 | — | — |
| 2021-09-02 | $19.24 | $19.24 | 78,300 | — | — |
| 2021-09-01 | $18.15 | $18.15 | 193,200 | — | — |
| 2021-08-31 | $18.44 | $18.44 | 160,100 | — | — |
| 2021-08-30 | $17.66 | $17.66 | 398,000 | — | — |
| 2021-08-27 | $20.00 | $20.00 | 312,300 | — | — |
| 2021-08-26 | $20.48 | $20.48 | 582,000 | — | — |
| 2021-08-25 | $19.07 | $19.07 | 290,900 | — | — |
| 2021-08-24 | $17.76 | $17.76 | 173,900 | — | — |
| 2021-08-23 | $17.13 | $17.13 | 123,100 | — | — |
| 2021-08-20 | $16.04 | $16.04 | 143,600 | — | — |
| 2021-08-19 | $17.07 | $17.07 | 117,200 | — | — |
| 2021-08-18 | $17.28 | $17.28 | 113,400 | — | — |
| 2021-08-17 | $17.98 | $17.98 | 346,600 | — | — |
| 2021-08-16 | $15.48 | $15.48 | 333,600 | — | — |
| 2021-08-13 | $18.61 | $18.61 | 293,300 | — | — |
| 2021-08-12 | $17.43 | $17.43 | 945,700 | — | — |
| 2021-08-11 | $20.74 | $20.74 | 7,434,900 | — | — |
| 2021-08-10 | $13.80 | $13.80 | 148,900 | — | — |
| 2021-08-09 | $12.40 | $12.40 | 85,900 | — | — |
| 2021-08-06 | $11.80 | $11.80 | 201,100 | — | — |
| 2021-08-05 | $11.81 | $11.81 | 124,100 | — | — |
| 2021-08-04 | $11.83 | $11.83 | 257,900 | — | — |
| 2021-08-03 | $10.70 | $10.70 | 43,600 | — | — |
| 2021-08-02 | $10.75 | $10.75 | 179,800 | — | — |
| 2021-07-30 | $11.00 | $11.00 | 971,400 | — | — |