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
- 2020-09-14 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 — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $10.15 | $10.15 | 216,900 | — | — |
| 2020-12-30 | $10.07 | $10.07 | 182,300 | — | — |
| 2020-12-29 | $10.05 | $10.05 | 87,900 | — | — |
| 2020-12-28 | $10.05 | $10.05 | 211,600 | — | — |
| 2020-12-24 | $9.98 | $9.98 | 59,100 | — | — |
| 2020-12-23 | $9.90 | $9.90 | 50,600 | — | — |
| 2020-12-22 | $9.95 | $9.95 | 39,700 | — | — |
| 2020-12-21 | $9.96 | $9.96 | 43,000 | — | — |
| 2020-12-18 | $9.96 | $9.96 | 38,400 | — | — |
| 2020-12-17 | $9.92 | $9.92 | 39,600 | — | — |
| 2020-12-16 | $9.95 | $9.95 | 34,700 | — | — |
| 2020-12-15 | $10.00 | $10.00 | 440,400 | — | — |
| 2020-12-14 | $9.95 | $9.95 | 46,500 | — | — |
| 2020-12-11 | $9.93 | $9.93 | 36,200 | — | — |
| 2020-12-10 | $9.85 | $9.85 | 16,200 | — | — |
| 2020-12-09 | $9.82 | $9.82 | 20,800 | — | — |
| 2020-12-08 | $9.90 | $9.90 | 19,500 | — | — |
| 2020-12-07 | $9.92 | $9.92 | 27,800 | — | — |
| 2020-12-04 | $9.93 | $9.93 | 5,600 | — | — |
| 2020-12-03 | $9.87 | $9.87 | 202,900 | — | — |
| 2020-12-02 | $9.88 | $9.88 | 20,700 | — | — |
| 2020-12-01 | $9.85 | $9.85 | 19,900 | — | — |
| 2020-11-30 | $9.78 | $9.78 | 18,700 | — | — |
| 2020-11-27 | $9.88 | $9.88 | 17,600 | — | — |
| 2020-11-25 | $9.88 | $9.88 | 29,100 | — | — |
| 2020-11-24 | $9.78 | $9.78 | 25,500 | — | — |
| 2020-11-23 | $9.90 | $9.90 | 24,600 | — | — |
| 2020-11-20 | $9.78 | $9.78 | 49,300 | — | — |
| 2020-11-19 | $9.76 | $9.76 | 23,500 | — | — |
| 2020-11-18 | $9.78 | $9.78 | 515,600 | — | — |
| 2020-11-17 | $9.77 | $9.77 | 14,400 | — | — |
| 2020-11-16 | $9.74 | $9.74 | 29,600 | — | — |
| 2020-11-13 | $9.83 | $9.83 | 165,600 | — | — |
| 2020-11-12 | $9.75 | $9.75 | 653,900 | — | — |
| 2020-11-11 | $9.73 | $9.73 | 228,000 | — | — |
| 2020-11-10 | $9.80 | $9.80 | 10,700 | — | — |
| 2020-11-09 | $9.74 | $9.74 | 106,300 | — | — |
| 2020-11-06 | $9.75 | $9.75 | 224,300 | — | — |
| 2020-11-05 | $9.75 | $9.75 | 203,700 | — | — |
| 2020-11-04 | $9.77 | $9.77 | 1,900 | — | — |
| 2020-11-03 | $9.70 | $9.70 | 35,800 | — | — |
| 2020-11-02 | $9.70 | $9.70 | 43,800 | — | — |
| 2020-10-30 | $9.70 | $9.70 | 1,700 | — | — |
| 2020-10-29 | $9.73 | $9.73 | 343,200 | — | — |
| 2020-10-28 | $9.73 | $9.73 | 100 | — | — |
| 2020-10-27 | $9.72 | $9.72 | 0 | — | — |
| 2020-10-26 | $9.72 | $9.72 | 3,600 | — | — |
| 2020-10-23 | $9.71 | $9.71 | 1,100 | — | — |
| 2020-10-22 | $9.71 | $9.71 | 2,700 | — | — |
| 2020-10-21 | $9.72 | $9.72 | 127,600 | — | — |
| 2020-10-20 | $9.75 | $9.75 | 1,000 | — | — |
| 2020-10-19 | $9.75 | $9.75 | 9,200 | — | — |
| 2020-10-16 | $9.69 | $9.69 | 200 | — | — |
| 2020-10-15 | $9.74 | $9.74 | 1,100 | — | — |
| 2020-10-14 | $9.74 | $9.74 | 344,000 | — | — |
| 2020-10-13 | $9.70 | $9.70 | 53,400 | — | — |
| 2020-10-12 | $9.70 | $9.70 | 19,500 | — | — |
| 2020-10-09 | $9.75 | $9.75 | 2,500 | — | — |
| 2020-10-08 | $9.79 | $9.78 | 5,000 | — | — |
| 2020-10-07 | $9.71 | $9.71 | 11,300 | — | — |
| 2020-10-06 | $9.73 | $9.73 | 500 | — | — |
| 2020-10-05 | $9.75 | $9.75 | 11,600 | — | — |
| 2020-10-02 | $9.77 | $9.77 | 212,800 | — | — |
| 2020-10-01 | $9.79 | $9.79 | 211,800 | — | — |
| 2020-09-30 | $9.73 | $9.73 | 35,100 | — | — |
| 2020-09-29 | $9.80 | $9.80 | 67,300 | — | — |
| 2020-09-28 | $9.83 | $9.83 | 1,700 | — | — |
| 2020-09-25 | $9.73 | $9.73 | 2,100 | — | — |
| 2020-09-24 | $9.76 | $9.76 | 235,300 | — | — |
| 2020-09-23 | $9.75 | $9.75 | 40,700 | — | — |
| 2020-09-22 | $9.82 | $9.82 | 31,500 | — | — |
| 2020-09-21 | $9.78 | $9.78 | 559,000 | — | — |
| 2020-09-18 | $9.76 | $9.76 | 1,154,700 | — | — |
| 2020-09-17 | $9.78 | $9.78 | 463,000 | — | — |
| 2020-09-16 | $9.80 | $9.80 | 471,100 | — | — |
| 2020-09-15 | $9.70 | $9.70 | 511,600 | — | — |
| 2020-09-14 | $9.71 | $9.71 | 7,400 | — | — |