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
- 2021-09-15 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 | $14.07 | $14.07 | 115,700 | — | — |
| 2021-12-30 | $13.93 | $13.93 | 73,600 | — | — |
| 2021-12-29 | $13.78 | $13.78 | 161,000 | — | — |
| 2021-12-28 | $13.69 | $13.69 | 203,600 | — | — |
| 2021-12-27 | $14.51 | $14.51 | 232,300 | — | — |
| 2021-12-23 | $14.83 | $14.83 | 125,900 | — | — |
| 2021-12-22 | $14.23 | $14.23 | 249,800 | — | — |
| 2021-12-21 | $12.43 | $12.43 | 388,400 | — | — |
| 2021-12-20 | $12.23 | $12.23 | 500,900 | — | — |
| 2021-12-17 | $12.51 | $12.51 | 2,490,800 | — | — |
| 2021-12-16 | $13.74 | $13.74 | 376,600 | — | — |
| 2021-12-15 | $15.29 | $15.29 | 336,100 | — | — |
| 2021-12-14 | $15.05 | $15.05 | 191,800 | — | — |
| 2021-12-13 | $16.08 | $16.08 | 418,100 | — | — |
| 2021-12-10 | $17.63 | $17.63 | 201,500 | — | — |
| 2021-12-09 | $17.99 | $17.99 | 272,500 | — | — |
| 2021-12-08 | $17.26 | $17.26 | 176,200 | — | — |
| 2021-12-07 | $19.98 | $19.98 | 157,900 | — | — |
| 2021-12-06 | $18.04 | $18.04 | 249,200 | — | — |
| 2021-12-03 | $17.73 | $17.73 | 285,900 | — | — |
| 2021-12-02 | $19.09 | $19.09 | 185,000 | — | — |
| 2021-12-01 | $21.00 | $21.00 | 183,500 | — | — |
| 2021-11-30 | $25.09 | $25.09 | 99,600 | — | — |
| 2021-11-29 | $24.98 | $24.98 | 151,500 | — | — |
| 2021-11-26 | $23.87 | $23.87 | 105,200 | — | — |
| 2021-11-24 | $20.21 | $20.21 | 153,200 | — | — |
| 2021-11-23 | $19.34 | $19.34 | 152,600 | — | — |
| 2021-11-22 | $22.88 | $22.88 | 123,700 | — | — |
| 2021-11-19 | $24.00 | $24.00 | 145,100 | — | — |
| 2021-11-18 | $23.83 | $23.83 | 109,700 | — | — |
| 2021-11-17 | $26.79 | $26.79 | 121,000 | — | — |
| 2021-11-16 | $27.60 | $27.60 | 108,200 | — | — |
| 2021-11-15 | $28.37 | $28.37 | 159,000 | — | — |
| 2021-11-12 | $27.57 | $27.57 | 45,200 | — | — |
| 2021-11-11 | $28.22 | $28.22 | 132,300 | — | — |
| 2021-11-10 | $27.74 | $27.74 | 82,400 | — | — |
| 2021-11-09 | $28.19 | $28.19 | 97,600 | — | — |
| 2021-11-08 | $29.05 | $29.05 | 100,400 | — | — |
| 2021-11-05 | $28.39 | $28.39 | 104,500 | — | — |
| 2021-11-04 | $31.35 | $31.35 | 95,700 | — | — |
| 2021-11-03 | $28.96 | $28.96 | 103,700 | — | — |
| 2021-11-02 | $24.15 | $24.15 | 139,900 | — | — |
| 2021-11-01 | $23.00 | $23.00 | 241,300 | — | — |
| 2021-10-29 | $22.39 | $22.39 | 192,200 | — | — |
| 2021-10-28 | $23.76 | $23.76 | 217,700 | — | — |
| 2021-10-27 | $22.47 | $22.47 | 198,800 | — | — |
| 2021-10-26 | $20.96 | $20.96 | 178,700 | — | — |
| 2021-10-25 | $20.21 | $20.21 | 163,300 | — | — |
| 2021-10-22 | $22.98 | $22.98 | 184,800 | — | — |
| 2021-10-21 | $21.47 | $21.47 | 229,600 | — | — |
| 2021-10-20 | $21.23 | $21.23 | 119,100 | — | — |
| 2021-10-19 | $18.64 | $18.64 | 69,100 | — | — |
| 2021-10-18 | $18.23 | $18.23 | 67,700 | — | — |
| 2021-10-15 | $16.34 | $16.34 | 36,200 | — | — |
| 2021-10-14 | $16.27 | $16.27 | 57,300 | — | — |
| 2021-10-13 | $16.38 | $16.38 | 69,300 | — | — |
| 2021-10-12 | $15.66 | $15.66 | 446,400 | — | — |
| 2021-10-11 | $15.40 | $15.40 | 351,900 | — | — |
| 2021-10-08 | $16.26 | $16.26 | 303,500 | — | — |
| 2021-10-07 | $15.10 | $15.10 | 819,500 | — | — |
| 2021-10-06 | $13.74 | $13.74 | 74,100 | — | — |
| 2021-10-05 | $13.46 | $13.46 | 791,400 | — | — |
| 2021-10-04 | $14.75 | $14.75 | 492,800 | — | — |
| 2021-10-01 | $17.17 | $17.17 | 586,600 | — | — |
| 2021-09-30 | $17.59 | $17.59 | 443,400 | — | — |
| 2021-09-29 | $16.91 | $16.91 | 687,900 | — | — |
| 2021-09-28 | $17.78 | $17.78 | 375,300 | — | — |
| 2021-09-27 | $17.95 | $17.95 | 423,100 | — | — |
| 2021-09-24 | $17.61 | $17.61 | 381,900 | — | — |
| 2021-09-23 | $18.02 | $18.02 | 237,800 | — | — |
| 2021-09-22 | $18.41 | $18.41 | 339,400 | — | — |
| 2021-09-21 | $19.82 | $19.82 | 687,000 | — | — |
| 2021-09-20 | $18.55 | $18.55 | 401,300 | — | — |
| 2021-09-17 | $19.91 | $19.91 | 549,200 | — | — |
| 2021-09-16 | $20.81 | $20.81 | 696,500 | — | — |
| 2021-09-15 | $26.00 | $26.00 | 1,506,000 | — | — |