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
- 2021-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $28.00 | $28.23 | 500 |
| 2021-12-30 | $28.27 | $28.50 | 2,200 |
| 2021-12-29 | $28.43 | $28.66 | 0 |
| 2021-12-28 | $28.43 | $28.66 | 2,200 |
| 2021-12-27 | $27.60 | $27.82 | 12,100 |
| 2021-12-23 | $27.62 | $27.84 | 600 |
| 2021-12-22 | $27.62 | $27.84 | 300 |
| 2021-12-21 | $27.62 | $27.84 | 1,900 |
| 2021-12-20 | $27.40 | $27.62 | 10,800 |
| 2021-12-17 | $27.80 | $28.03 | 23,900 |
| 2021-12-16 | $26.75 | $26.97 | 1,200 |
| 2021-12-15 | $26.00 | $26.21 | 8,300 |
| 2021-12-14 | $27.15 | $27.37 | 27,700 |
| 2021-12-13 | $27.80 | $28.03 | 1,200 |
| 2021-12-10 | $28.20 | $28.43 | 1,700 |
| 2021-12-09 | $28.40 | $28.63 | 100 |
| 2021-12-08 | $28.40 | $28.63 | 400 |
| 2021-12-07 | $28.55 | $28.78 | 6,700 |
| 2021-12-06 | $27.90 | $28.13 | 7,800 |
| 2021-12-03 | $28.95 | $29.18 | 0 |
| 2021-12-02 | $28.95 | $29.18 | 3,100 |
| 2021-12-01 | $28.75 | $28.98 | 0 |
| 2021-11-30 | $28.75 | $28.98 | 4,900 |
| 2021-11-29 | $28.00 | $28.23 | 1,400 |
| 2021-11-26 | $27.85 | $28.08 | 0 |
| 2021-11-24 | $27.85 | $28.08 | 30,300 |
| 2021-11-23 | $27.82 | $28.05 | 13,400 |
| 2021-11-22 | $27.99 | $28.22 | 1,000 |
| 2021-11-19 | $28.75 | $28.98 | 7,000 |
| 2021-11-18 | $28.85 | $29.08 | 6,100 |
| 2021-11-17 | $29.65 | $29.89 | 33,500 |
| 2021-11-16 | $29.80 | $30.04 | 6,700 |
| 2021-11-15 | $30.30 | $30.55 | 1,600 |
| 2021-11-12 | $31.40 | $31.65 | 20,200 |
| 2021-11-11 | $32.00 | $32.26 | 4,900 |
| 2021-11-10 | $31.85 | $32.11 | 2,100 |
| 2021-11-09 | $31.00 | $31.25 | 2,300 |
| 2021-11-08 | $30.00 | $30.24 | 1,900 |
| 2021-11-05 | $29.80 | $30.04 | 2,600 |
| 2021-11-04 | $30.05 | $30.29 | 18,500 |
| 2021-11-03 | $29.35 | $29.59 | 6,700 |
| 2021-11-02 | $28.85 | $29.08 | 3,400 |
| 2021-11-01 | $29.25 | $29.49 | 10,200 |
| 2021-10-29 | $28.95 | $29.18 | 4,400 |
| 2021-10-28 | $29.20 | $29.44 | 10,000 |
| 2021-10-27 | $29.35 | $29.59 | 1,600 |
| 2021-10-26 | $29.25 | $29.49 | 2,800 |
| 2021-10-25 | $29.10 | $29.34 | 5,000 |
| 2021-10-22 | $28.95 | $28.95 | 500 |
| 2021-10-21 | $28.80 | $28.80 | 31,800 |
| 2021-10-20 | $29.40 | $29.40 | 3,300 |
| 2021-10-19 | $28.50 | $28.50 | 700 |
| 2021-10-18 | $28.90 | $28.90 | 7,700 |
| 2021-10-15 | $28.90 | $28.90 | 3,000 |
| 2021-10-14 | $28.50 | $28.50 | 31,200 |
| 2021-10-13 | $28.45 | $28.45 | 3,700 |
| 2021-10-12 | $28.70 | $28.70 | 1,900 |
| 2021-10-11 | $26.61 | $26.61 | 1,000 |
| 2021-10-08 | $29.00 | $29.00 | 1,800 |
| 2021-10-07 | $29.00 | $29.00 | 3,200 |
| 2021-10-06 | $28.00 | $28.00 | 400 |
| 2021-10-05 | $28.50 | $28.50 | 2,700 |
| 2021-10-04 | $27.60 | $27.60 | 12,500 |
| 2021-10-01 | $28.50 | $28.50 | 7,800 |
| 2021-09-30 | $26.90 | $26.90 | 2,600 |
| 2021-09-29 | $27.00 | $27.00 | 5,000 |
| 2021-09-28 | $27.02 | $27.02 | 12,400 |
| 2021-09-27 | $28.00 | $28.00 | 11,200 |