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
- 2021-07-28 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 | $18.66 | $19.17 | 247,600 | — | — |
| 2021-12-30 | $18.57 | $19.08 | 338,500 | — | — |
| 2021-12-29 | $18.55 | $18.95 | 444,000 | — | — |
| 2021-12-28 | $18.52 | $18.92 | 229,800 | — | — |
| 2021-12-27 | $18.65 | $19.05 | 248,300 | — | — |
| 2021-12-23 | $18.63 | $19.03 | 163,600 | — | — |
| 2021-12-22 | $18.42 | $18.82 | 196,000 | — | — |
| 2021-12-21 | $18.43 | $18.83 | 283,700 | — | — |
| 2021-12-20 | $18.35 | $18.75 | 187,400 | — | — |
| 2021-12-17 | $18.65 | $19.05 | 315,100 | — | — |
| 2021-12-16 | $18.43 | $18.83 | 340,100 | — | — |
| 2021-12-15 | $18.32 | $18.71 | 305,700 | — | — |
| 2021-12-14 | $18.00 | $18.39 | 363,600 | — | — |
| 2021-12-13 | $18.10 | $18.49 | 206,100 | — | — |
| 2021-12-10 | $18.27 | $18.66 | 239,500 | — | — |
| 2021-12-09 | $18.27 | $18.56 | 276,800 | — | — |
| 2021-12-08 | $18.36 | $18.65 | 212,500 | — | — |
| 2021-12-07 | $18.34 | $18.63 | 335,100 | — | — |
| 2021-12-06 | $18.09 | $18.37 | 176,900 | — | — |
| 2021-12-03 | $18.00 | $18.28 | 165,100 | — | — |
| 2021-12-02 | $18.19 | $18.48 | 255,700 | — | — |
| 2021-12-01 | $18.27 | $18.56 | 144,800 | — | — |
| 2021-11-30 | $18.32 | $18.61 | 185,900 | — | — |
| 2021-11-29 | $18.69 | $18.98 | 78,300 | — | — |
| 2021-11-26 | $18.74 | $19.03 | 73,300 | — | — |
| 2021-11-24 | $19.06 | $19.36 | 53,600 | — | — |
| 2021-11-23 | $18.92 | $19.22 | 153,000 | — | — |
| 2021-11-22 | $19.52 | $19.83 | 52,400 | — | — |
| 2021-11-19 | $19.73 | $20.04 | 29,500 | — | — |
| 2021-11-18 | $19.73 | $20.04 | 22,400 | — | — |
| 2021-11-17 | $19.81 | $20.12 | 52,600 | — | — |
| 2021-11-16 | $19.80 | $20.11 | 51,600 | — | — |
| 2021-11-15 | $19.93 | $20.24 | 188,000 | — | — |
| 2021-11-12 | $19.90 | $20.21 | 38,400 | — | — |
| 2021-11-11 | $20.00 | $20.21 | 56,100 | — | — |
| 2021-11-10 | $20.00 | $20.21 | 97,500 | — | — |
| 2021-11-09 | $20.10 | $20.31 | 33,500 | — | — |
| 2021-11-08 | $20.02 | $20.23 | 59,600 | — | — |
| 2021-11-05 | $20.07 | $20.28 | 42,100 | — | — |
| 2021-11-04 | $20.13 | $20.34 | 33,100 | — | — |
| 2021-11-03 | $20.18 | $20.39 | 30,300 | — | — |
| 2021-11-02 | $20.08 | $20.29 | 23,600 | — | — |
| 2021-11-01 | $20.07 | $20.28 | 23,700 | — | — |
| 2021-10-29 | $20.10 | $20.31 | 21,100 | — | — |
| 2021-10-28 | $20.15 | $20.36 | 25,900 | — | — |
| 2021-10-27 | $20.07 | $20.28 | 29,600 | — | — |
| 2021-10-26 | $20.03 | $20.24 | 21,500 | — | — |
| 2021-10-25 | $20.05 | $20.26 | 30,300 | — | — |
| 2021-10-22 | $20.04 | $20.24 | 38,600 | — | — |
| 2021-10-21 | $20.02 | $20.23 | 30,900 | — | — |
| 2021-10-20 | $20.21 | $20.42 | 58,600 | — | — |
| 2021-10-19 | $20.14 | $20.35 | 45,000 | — | — |
| 2021-10-18 | $20.09 | $20.30 | 29,500 | — | — |
| 2021-10-15 | $20.01 | $20.22 | 28,500 | — | — |
| 2021-10-14 | $20.09 | $20.30 | 18,500 | — | — |
| 2021-10-13 | $20.00 | $20.21 | 39,500 | — | — |
| 2021-10-12 | $20.00 | $20.21 | 16,000 | — | — |
| 2021-10-11 | $20.03 | $20.24 | 16,700 | — | — |
| 2021-10-08 | $20.00 | $20.21 | 21,700 | — | — |
| 2021-10-07 | $19.95 | $20.05 | 46,000 | — | — |
| 2021-10-06 | $19.94 | $20.04 | 17,500 | — | — |
| 2021-10-05 | $20.02 | $20.12 | 35,300 | — | — |
| 2021-10-04 | $19.99 | $20.09 | 16,300 | — | — |
| 2021-10-01 | $20.01 | $20.11 | 15,800 | — | — |
| 2021-09-30 | $20.05 | $20.15 | 40,000 | — | — |
| 2021-09-29 | $20.00 | $20.10 | 32,400 | — | — |
| 2021-09-28 | $19.99 | $20.09 | 30,500 | — | — |
| 2021-09-27 | $20.02 | $20.12 | 27,000 | — | — |
| 2021-09-24 | $20.03 | $20.13 | 54,200 | — | — |
| 2021-09-23 | $19.91 | $20.01 | 70,500 | — | — |
| 2021-09-22 | $19.94 | $20.04 | 48,600 | — | — |
| 2021-09-21 | $20.00 | $20.10 | 41,000 | — | — |
| 2021-09-20 | $20.02 | $20.12 | 101,500 | — | — |
| 2021-09-17 | $19.82 | $19.92 | 110,400 | — | — |
| 2021-09-16 | $20.05 | $20.15 | 54,100 | — | — |
| 2021-09-15 | $20.05 | $20.15 | 36,500 | — | — |
| 2021-09-14 | $19.99 | $20.09 | 35,200 | — | — |
| 2021-09-13 | $20.05 | $20.15 | 21,500 | — | — |
| 2021-09-10 | $20.09 | $20.19 | 23,800 | — | — |
| 2021-09-09 | $20.17 | $20.17 | 27,500 | — | — |
| 2021-09-08 | $20.24 | $20.24 | 45,400 | — | — |
| 2021-09-07 | $20.15 | $20.15 | 92,600 | — | — |
| 2021-09-03 | $20.47 | $20.47 | 46,500 | — | — |
| 2021-09-02 | $20.25 | $20.25 | 30,400 | — | — |
| 2021-09-01 | $20.65 | $20.65 | 14,700 | — | — |
| 2021-08-31 | $20.42 | $20.42 | 32,400 | — | — |
| 2021-08-30 | $20.18 | $20.18 | 33,600 | — | — |
| 2021-08-27 | $20.14 | $20.14 | 41,500 | — | — |
| 2021-08-26 | $20.15 | $20.15 | 6,200 | — | — |
| 2021-08-25 | $20.17 | $20.17 | 17,800 | — | — |
| 2021-08-24 | $20.25 | $20.25 | 17,000 | — | — |
| 2021-08-23 | $20.15 | $20.15 | 23,300 | — | — |
| 2021-08-20 | $20.07 | $20.07 | 46,000 | — | — |
| 2021-08-19 | $20.25 | $20.25 | 6,600 | — | — |
| 2021-08-18 | $20.33 | $20.33 | 13,900 | — | — |
| 2021-08-17 | $20.30 | $20.30 | 31,500 | — | — |
| 2021-08-16 | $20.29 | $20.29 | 27,000 | — | — |
| 2021-08-13 | $20.29 | $20.29 | 26,700 | — | — |
| 2021-08-12 | $20.29 | $20.29 | 26,500 | — | — |
| 2021-08-11 | $20.24 | $20.24 | 25,000 | — | — |
| 2021-08-10 | $20.22 | $20.22 | 19,200 | — | — |
| 2021-08-09 | $20.24 | $20.24 | 16,000 | — | — |
| 2021-08-06 | $20.29 | $20.29 | 18,300 | — | — |
| 2021-08-05 | $20.32 | $20.32 | 21,400 | — | — |
| 2021-08-04 | $20.37 | $20.37 | 55,300 | — | — |
| 2021-08-03 | $20.27 | $20.27 | 47,400 | — | — |
| 2021-08-02 | $20.10 | $20.10 | 19,000 | — | — |
| 2021-07-30 | $20.10 | $20.10 | 85,500 | — | — |
| 2021-07-29 | $20.00 | $20.00 | 369,100 | — | — |
| 2021-07-28 | $20.01 | $20.01 | 2,756,500 | — | — |