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
- 2021-07-23 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 | $20.44 | $20.44 | 52,600 | — | — |
| 2021-12-30 | $20.31 | $20.31 | 62,800 | — | — |
| 2021-12-29 | $20.15 | $20.15 | 50,400 | — | — |
| 2021-12-28 | $20.68 | $20.68 | 70,100 | — | — |
| 2021-12-27 | $20.97 | $20.97 | 40,800 | — | — |
| 2021-12-23 | $20.57 | $20.57 | 100,900 | — | — |
| 2021-12-22 | $20.02 | $20.02 | 115,200 | — | — |
| 2021-12-21 | $19.20 | $19.20 | 105,300 | — | — |
| 2021-12-20 | $18.50 | $18.50 | 164,500 | — | — |
| 2021-12-17 | $19.38 | $19.38 | 320,000 | — | — |
| 2021-12-16 | $18.14 | $18.14 | 225,100 | — | — |
| 2021-12-15 | $19.15 | $19.15 | 153,400 | — | — |
| 2021-12-14 | $19.30 | $19.30 | 77,300 | — | — |
| 2021-12-13 | $20.03 | $20.03 | 94,400 | — | — |
| 2021-12-10 | $22.02 | $22.02 | 96,200 | — | — |
| 2021-12-09 | $22.74 | $22.74 | 80,700 | — | — |
| 2021-12-08 | $24.18 | $24.18 | 127,700 | — | — |
| 2021-12-07 | $23.09 | $23.09 | 392,300 | — | — |
| 2021-12-06 | $21.65 | $21.65 | 238,400 | — | — |
| 2021-12-03 | $20.31 | $20.31 | 334,900 | — | — |
| 2021-12-02 | $20.27 | $20.27 | 101,600 | — | — |
| 2021-12-01 | $18.76 | $18.76 | 76,200 | — | — |
| 2021-11-30 | $19.45 | $19.45 | 89,600 | — | — |
| 2021-11-29 | $20.10 | $20.10 | 152,400 | — | — |
| 2021-11-26 | $19.69 | $19.69 | 125,000 | — | — |
| 2021-11-24 | $21.82 | $21.82 | 43,000 | — | — |
| 2021-11-23 | $21.84 | $21.84 | 104,300 | — | — |
| 2021-11-22 | $21.79 | $21.79 | 115,500 | — | — |
| 2021-11-19 | $22.57 | $22.57 | 106,300 | — | — |
| 2021-11-18 | $22.56 | $22.56 | 187,300 | — | — |
| 2021-11-17 | $22.60 | $22.60 | 74,900 | — | — |
| 2021-11-16 | $23.16 | $23.16 | 185,000 | — | — |
| 2021-11-15 | $23.10 | $23.10 | 226,300 | — | — |
| 2021-11-12 | $23.60 | $23.60 | 1,492,900 | — | — |
| 2021-11-11 | $19.53 | $19.53 | 245,400 | — | — |
| 2021-11-10 | $18.95 | $18.95 | 154,000 | — | — |
| 2021-11-09 | $18.80 | $18.80 | 168,500 | — | — |
| 2021-11-08 | $19.66 | $19.66 | 211,900 | — | — |
| 2021-11-05 | $18.56 | $18.56 | 569,000 | — | — |
| 2021-11-04 | $17.20 | $17.20 | 936,700 | — | — |
| 2021-11-03 | $17.89 | $17.89 | 151,400 | — | — |
| 2021-11-02 | $16.60 | $16.60 | 64,100 | — | — |
| 2021-11-01 | $17.10 | $17.10 | 113,500 | — | — |
| 2021-10-29 | $16.90 | $16.90 | 133,600 | — | — |
| 2021-10-28 | $15.94 | $15.94 | 128,000 | — | — |
| 2021-10-27 | $15.51 | $15.51 | 86,700 | — | — |
| 2021-10-26 | $15.98 | $15.98 | 173,700 | — | — |
| 2021-10-25 | $15.11 | $15.11 | 195,900 | — | — |
| 2021-10-22 | $16.11 | $16.11 | 114,000 | — | — |
| 2021-10-21 | $16.18 | $16.18 | 193,800 | — | — |
| 2021-10-20 | $16.12 | $16.12 | 128,600 | — | — |
| 2021-10-19 | $15.95 | $15.95 | 218,100 | — | — |
| 2021-10-18 | $15.47 | $15.47 | 2,589,300 | — | — |
| 2021-10-15 | $15.87 | $15.87 | 786,000 | — | — |
| 2021-10-14 | $16.54 | $16.54 | 745,500 | — | — |
| 2021-10-13 | $13.69 | $13.69 | 344,900 | — | — |
| 2021-10-12 | $13.59 | $13.59 | 102,200 | — | — |
| 2021-10-11 | $13.98 | $13.98 | 108,800 | — | — |
| 2021-10-08 | $13.93 | $13.93 | 420,700 | — | — |
| 2021-10-07 | $12.81 | $12.81 | 443,300 | — | — |
| 2021-10-06 | $12.33 | $12.33 | 254,500 | — | — |
| 2021-10-05 | $12.89 | $12.89 | 152,700 | — | — |
| 2021-10-04 | $13.37 | $13.37 | 231,300 | — | — |
| 2021-10-01 | $13.28 | $13.28 | 135,400 | — | — |
| 2021-09-30 | $12.69 | $12.69 | 167,300 | — | — |
| 2021-09-29 | $12.72 | $12.72 | 225,700 | — | — |
| 2021-09-28 | $12.40 | $12.40 | 170,000 | — | — |
| 2021-09-27 | $12.14 | $12.14 | 104,300 | — | — |
| 2021-09-24 | $11.84 | $11.84 | 51,900 | — | — |
| 2021-09-23 | $11.54 | $11.54 | 57,000 | — | — |
| 2021-09-22 | $11.16 | $11.16 | 263,600 | — | — |
| 2021-09-21 | $10.34 | $10.34 | 169,500 | — | — |
| 2021-09-20 | $10.15 | $10.15 | 403,600 | — | — |
| 2021-09-17 | $11.21 | $11.21 | 1,197,100 | — | — |
| 2021-09-16 | $12.19 | $12.19 | 275,400 | — | — |
| 2021-09-15 | $11.62 | $11.62 | 204,600 | — | — |
| 2021-09-14 | $10.83 | $10.83 | 200,200 | — | — |
| 2021-09-13 | $10.45 | $10.45 | 109,800 | — | — |
| 2021-09-10 | $10.78 | $10.78 | 101,500 | — | — |
| 2021-09-09 | $10.70 | $10.70 | 98,300 | — | — |
| 2021-09-08 | $10.81 | $10.81 | 64,400 | — | — |
| 2021-09-07 | $10.86 | $10.86 | 140,600 | — | — |
| 2021-09-03 | $11.85 | $11.85 | 90,500 | — | — |
| 2021-09-02 | $11.80 | $11.80 | 75,000 | — | — |
| 2021-09-01 | $11.70 | $11.70 | 208,800 | — | — |
| 2021-08-31 | $10.80 | $10.80 | 158,600 | — | — |
| 2021-08-30 | $11.44 | $11.44 | 222,500 | — | — |
| 2021-08-27 | $11.95 | $11.95 | 136,100 | — | — |
| 2021-08-26 | $11.14 | $11.14 | 123,400 | — | — |
| 2021-08-25 | $11.39 | $11.39 | 331,000 | — | — |
| 2021-08-24 | $11.87 | $11.87 | 95,100 | — | — |
| 2021-08-23 | $11.53 | $11.53 | 168,300 | — | — |
| 2021-08-20 | $12.00 | $12.00 | 265,200 | — | — |
| 2021-08-19 | $12.00 | $12.00 | 600,400 | — | — |
| 2021-08-18 | $11.91 | $11.91 | 262,500 | — | — |
| 2021-08-17 | $11.24 | $11.24 | 380,800 | — | — |
| 2021-08-16 | $11.80 | $11.80 | 91,200 | — | — |
| 2021-08-13 | $11.77 | $11.77 | 160,300 | — | — |
| 2021-08-12 | $11.94 | $11.94 | 19,000 | — | — |
| 2021-08-11 | $11.85 | $11.85 | 37,800 | — | — |
| 2021-08-10 | $11.99 | $11.99 | 34,600 | — | — |
| 2021-08-09 | $11.98 | $11.98 | 85,500 | — | — |
| 2021-08-06 | $11.98 | $11.98 | 62,300 | — | — |
| 2021-08-05 | $12.09 | $12.09 | 151,200 | — | — |
| 2021-08-04 | $11.50 | $11.50 | 104,000 | — | — |
| 2021-08-03 | $11.50 | $11.50 | 49,000 | — | — |
| 2021-08-02 | $11.60 | $11.60 | 103,900 | — | — |
| 2021-07-30 | $11.72 | $11.72 | 81,200 | — | — |
| 2021-07-29 | $11.70 | $11.70 | 157,000 | — | — |
| 2021-07-28 | $11.95 | $11.95 | 157,900 | — | — |
| 2021-07-27 | $12.11 | $12.11 | 195,700 | — | — |
| 2021-07-26 | $12.30 | $12.30 | 232,900 | — | — |
| 2021-07-23 | $12.25 | $12.25 | 4,026,300 | — | — |