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
- 2020-07-13 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 | $19.79 | $19.79 | 1,824,400 | — | — |
| 2020-12-30 | $20.50 | $20.50 | 1,511,400 | — | — |
| 2020-12-29 | $20.19 | $20.19 | 3,402,500 | — | — |
| 2020-12-28 | $21.97 | $21.97 | 3,400,700 | — | — |
| 2020-12-24 | $21.06 | $21.06 | 5,017,100 | — | — |
| 2020-12-23 | $20.00 | $20.00 | 8,427,600 | — | — |
| 2020-12-22 | $17.26 | $17.26 | 9,237,000 | — | — |
| 2020-12-21 | $14.95 | $14.95 | 3,338,400 | — | — |
| 2020-12-18 | $14.79 | $14.79 | 2,287,800 | — | — |
| 2020-12-17 | $15.26 | $15.26 | 1,584,000 | — | — |
| 2020-12-16 | $15.29 | $15.29 | 1,146,100 | — | — |
| 2020-12-15 | $15.68 | $15.68 | 2,028,300 | — | — |
| 2020-12-14 | $15.51 | $15.51 | 1,675,700 | — | — |
| 2020-12-11 | $15.51 | $15.51 | 2,372,700 | — | — |
| 2020-12-10 | $15.41 | $15.41 | 2,526,400 | — | — |
| 2020-12-09 | $15.79 | $15.79 | 3,467,200 | — | — |
| 2020-12-08 | $16.25 | $16.25 | 4,151,300 | — | — |
| 2020-12-07 | $16.75 | $16.75 | 4,978,500 | — | — |
| 2020-12-04 | $15.77 | $15.77 | 3,938,700 | — | — |
| 2020-12-03 | $15.50 | $15.50 | 7,294,000 | — | — |
| 2020-12-02 | $14.64 | $14.64 | 5,003,800 | — | — |
| 2020-12-01 | $14.25 | $14.25 | 4,945,300 | — | — |
| 2020-11-30 | $15.75 | $15.75 | 8,525,100 | — | — |
| 2020-11-27 | $16.55 | $16.55 | 5,891,100 | — | — |
| 2020-11-25 | $17.37 | $17.37 | 10,774,900 | — | — |
| 2020-11-24 | $16.25 | $16.25 | 13,609,400 | — | — |
| 2020-11-23 | $13.60 | $13.60 | 15,815,100 | — | — |
| 2020-11-20 | $12.50 | $12.50 | 28,081,500 | — | — |
| 2020-11-19 | $9.86 | $9.86 | 86,700 | — | — |
| 2020-11-18 | $9.83 | $9.83 | 8,400 | — | — |
| 2020-11-17 | $9.83 | $9.83 | 107,500 | — | — |
| 2020-11-16 | $9.83 | $9.83 | 208,600 | — | — |
| 2020-11-13 | $9.78 | $9.78 | 2,000 | — | — |
| 2020-11-12 | $9.80 | $9.80 | 400 | — | — |
| 2020-11-11 | $9.80 | $9.80 | 200 | — | — |
| 2020-11-10 | $9.81 | $9.81 | 300 | — | — |
| 2020-11-09 | $9.80 | $9.80 | 8,500 | — | — |
| 2020-11-06 | $9.81 | $9.81 | 62,700 | — | — |
| 2020-11-05 | $9.82 | $9.82 | 137,100 | — | — |
| 2020-11-04 | $9.75 | $9.75 | 1,800 | — | — |
| 2020-11-03 | $9.76 | $9.76 | 6,100 | — | — |
| 2020-11-02 | $9.70 | $9.70 | 96,100 | — | — |
| 2020-10-30 | $9.79 | $9.79 | 162,300 | — | — |
| 2020-10-29 | $9.70 | $9.70 | 6,600 | — | — |
| 2020-10-28 | $9.72 | $9.72 | 131,200 | — | — |
| 2020-10-27 | $9.75 | $9.75 | 4,900 | — | — |
| 2020-10-26 | $9.79 | $9.79 | 3,200 | — | — |
| 2020-10-23 | $9.75 | $9.75 | 0 | — | — |
| 2020-10-22 | $9.75 | $9.75 | 10,300 | — | — |
| 2020-10-21 | $9.76 | $9.76 | 15,100 | — | — |
| 2020-10-20 | $9.79 | $9.79 | 800 | — | — |
| 2020-10-19 | $9.75 | $9.75 | 41,500 | — | — |
| 2020-10-16 | $9.77 | $9.77 | 48,000 | — | — |
| 2020-10-15 | $9.75 | $9.75 | 4,400 | — | — |
| 2020-10-14 | $9.78 | $9.78 | 62,300 | — | — |
| 2020-10-13 | $9.34 | $9.34 | 115,900 | — | — |
| 2020-10-12 | $9.82 | $9.82 | 288,100 | — | — |
| 2020-10-09 | $9.80 | $9.80 | 3,600 | — | — |
| 2020-10-08 | $9.90 | $9.90 | 482,900 | — | — |
| 2020-10-07 | $9.80 | $9.80 | 225,600 | — | — |
| 2020-10-06 | $9.86 | $9.86 | 277,000 | — | — |
| 2020-10-05 | $9.85 | $9.85 | 164,400 | — | — |
| 2020-10-02 | $9.83 | $9.83 | 55,200 | — | — |
| 2020-10-01 | $9.83 | $9.83 | 24,300 | — | — |
| 2020-09-30 | $9.82 | $9.82 | 35,700 | — | — |
| 2020-09-29 | $9.84 | $9.84 | 300 | — | — |
| 2020-09-28 | $9.82 | $9.82 | 26,300 | — | — |
| 2020-09-25 | $9.81 | $9.81 | 7,600 | — | — |
| 2020-09-24 | $9.81 | $9.81 | 24,900 | — | — |
| 2020-09-23 | $9.85 | $9.85 | 47,800 | — | — |
| 2020-09-22 | $9.84 | $9.84 | 405,500 | — | — |
| 2020-09-21 | $9.84 | $9.84 | 100,300 | — | — |
| 2020-09-18 | $9.86 | $9.86 | 32,800 | — | — |
| 2020-09-17 | $9.89 | $9.89 | 51,200 | — | — |
| 2020-09-16 | $9.89 | $9.89 | 51,200 | — | — |
| 2020-09-15 | $9.82 | $9.82 | 3,200 | — | — |
| 2020-09-14 | $9.85 | $9.85 | 7,800 | — | — |
| 2020-09-11 | $9.78 | $9.78 | 9,400 | — | — |
| 2020-09-10 | $9.78 | $9.78 | 121,400 | — | — |
| 2020-09-09 | $9.84 | $9.84 | 32,600 | — | — |
| 2020-09-08 | $9.88 | $9.88 | 53,100 | — | — |
| 2020-09-04 | $9.95 | $9.95 | 367,500 | — | — |
| 2020-09-03 | $9.90 | $9.90 | 74,300 | — | — |
| 2020-09-02 | $9.90 | $9.90 | 19,000 | — | — |
| 2020-09-01 | $9.90 | $9.90 | 1,000 | — | — |
| 2020-08-31 | $9.90 | $9.90 | 82,600 | — | — |
| 2020-08-28 | $9.90 | $9.90 | 593,100 | — | — |
| 2020-08-27 | $9.80 | $9.80 | 209,800 | — | — |
| 2020-08-26 | $9.82 | $9.82 | 85,200 | — | — |
| 2020-08-25 | $9.82 | $9.82 | 332,100 | — | — |
| 2020-08-24 | $9.83 | $9.83 | 100 | — | — |
| 2020-08-21 | $9.80 | $9.80 | 75,300 | — | — |
| 2020-08-20 | $9.85 | $9.85 | 25,600 | — | — |
| 2020-08-19 | $9.85 | $9.85 | 2,000 | — | — |
| 2020-08-18 | $9.89 | $9.89 | 19,600 | — | — |
| 2020-08-17 | $9.91 | $9.91 | 14,200 | — | — |
| 2020-08-14 | $9.90 | $9.90 | 1,100 | — | — |
| 2020-08-13 | $9.89 | $9.89 | 16,000 | — | — |
| 2020-08-12 | $9.87 | $9.87 | 956,000 | — | — |
| 2020-08-11 | $9.92 | $9.92 | 18,100 | — | — |
| 2020-08-10 | $9.88 | $9.88 | 158,300 | — | — |
| 2020-08-07 | $9.90 | $9.90 | 443,900 | — | — |
| 2020-08-06 | $9.90 | $9.90 | 303,900 | — | — |
| 2020-08-05 | $9.92 | $9.92 | 5,200 | — | — |
| 2020-08-04 | $9.92 | $9.92 | 101,900 | — | — |
| 2020-08-03 | $9.92 | $9.92 | 79,700 | — | — |
| 2020-07-31 | $9.97 | $9.97 | 278,400 | — | — |
| 2020-07-30 | $10.03 | $10.03 | 104,400 | — | — |
| 2020-07-29 | $10.05 | $10.05 | 580,400 | — | — |
| 2020-07-28 | $10.08 | $10.08 | 29,400 | — | — |
| 2020-07-27 | $10.10 | $10.10 | 26,000 | — | — |
| 2020-07-24 | $9.99 | $9.99 | 3,600 | — | — |
| 2020-07-23 | $9.99 | $9.99 | 108,500 | — | — |
| 2020-07-22 | $10.12 | $10.12 | 16,400 | — | — |
| 2020-07-21 | $10.07 | $10.07 | 691,300 | — | — |
| 2020-07-20 | $10.10 | $10.10 | 1,900 | — | — |
| 2020-07-17 | $10.12 | $10.12 | 269,600 | — | — |
| 2020-07-16 | $10.10 | $10.10 | 4,300 | — | — |
| 2020-07-15 | $10.00 | $10.00 | 566,800 | — | — |
| 2020-07-14 | $9.92 | $9.92 | 783,800 | — | — |
| 2020-07-13 | $9.90 | $9.90 | 2,001,300 | — | — |