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
- 2021-10-29 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 | $17.12 | $17.12 | 119,700 | — | — |
| 2021-12-30 | $18.37 | $18.37 | 73,500 | — | — |
| 2021-12-29 | $18.00 | $18.00 | 84,800 | — | — |
| 2021-12-28 | $17.45 | $17.45 | 66,700 | — | — |
| 2021-12-27 | $17.83 | $17.83 | 103,800 | — | — |
| 2021-12-23 | $17.02 | $17.02 | 77,700 | — | — |
| 2021-12-22 | $16.05 | $16.05 | 249,300 | — | — |
| 2021-12-21 | $14.78 | $14.78 | 136,900 | — | — |
| 2021-12-20 | $13.70 | $13.70 | 230,700 | — | — |
| 2021-12-17 | $15.35 | $15.35 | 1,605,000 | — | — |
| 2021-12-16 | $15.35 | $15.35 | 413,600 | — | — |
| 2021-12-15 | $17.88 | $17.88 | 253,900 | — | — |
| 2021-12-14 | $19.04 | $19.04 | 241,600 | — | — |
| 2021-12-13 | $19.90 | $19.90 | 297,700 | — | — |
| 2021-12-10 | $20.24 | $20.24 | 193,100 | — | — |
| 2021-12-09 | $21.02 | $21.02 | 280,200 | — | — |
| 2021-12-08 | $20.99 | $20.99 | 318,800 | — | — |
| 2021-12-07 | $21.51 | $21.51 | 196,100 | — | — |
| 2021-12-06 | $22.26 | $22.26 | 156,700 | — | — |
| 2021-12-03 | $26.73 | $26.73 | 104,200 | — | — |
| 2021-12-02 | $28.97 | $28.97 | 80,700 | — | — |
| 2021-12-01 | $30.48 | $30.48 | 77,100 | — | — |
| 2021-11-30 | $29.78 | $29.78 | 164,300 | — | — |
| 2021-11-29 | $30.30 | $30.30 | 202,900 | — | — |
| 2021-11-26 | $28.91 | $28.91 | 77,700 | — | — |
| 2021-11-24 | $26.99 | $26.99 | 155,500 | — | — |
| 2021-11-23 | $24.13 | $24.13 | 225,800 | — | — |
| 2021-11-22 | $30.40 | $30.40 | 139,800 | — | — |
| 2021-11-19 | $32.79 | $32.79 | 123,500 | — | — |
| 2021-11-18 | $33.83 | $33.83 | 277,200 | — | — |
| 2021-11-17 | $35.00 | $35.00 | 252,600 | — | — |
| 2021-11-16 | $34.20 | $34.20 | 369,100 | — | — |
| 2021-11-15 | $34.44 | $34.44 | 321,700 | — | — |
| 2021-11-12 | $32.40 | $32.40 | 219,200 | — | — |
| 2021-11-11 | $32.54 | $32.54 | 165,600 | — | — |
| 2021-11-10 | $29.05 | $29.05 | 126,800 | — | — |
| 2021-11-09 | $29.06 | $29.06 | 236,200 | — | — |
| 2021-11-08 | $26.70 | $26.70 | 129,800 | — | — |
| 2021-11-05 | $24.75 | $24.75 | 150,600 | — | — |
| 2021-11-04 | $24.88 | $24.88 | 236,400 | — | — |
| 2021-11-03 | $24.97 | $24.97 | 251,100 | — | — |
| 2021-11-02 | $25.48 | $25.48 | 441,000 | — | — |
| 2021-11-01 | $22.51 | $22.51 | 406,400 | — | — |
| 2021-10-29 | $23.95 | $23.95 | 1,069,000 | — | — |