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
- 2020-10-19 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 | $9.67 | $9.67 | 75,300 | — | — |
| 2020-12-30 | $9.57 | $9.57 | 125,600 | — | — |
| 2020-12-29 | $9.50 | $9.50 | 74,200 | — | — |
| 2020-12-28 | $9.43 | $9.43 | 57,900 | — | — |
| 2020-12-24 | $9.61 | $9.61 | 58,700 | — | — |
| 2020-12-23 | $9.36 | $9.36 | 186,200 | — | — |
| 2020-12-22 | $9.35 | $9.35 | 197,700 | — | — |
| 2020-12-21 | $9.30 | $9.30 | 164,900 | — | — |
| 2020-12-18 | $9.39 | $9.39 | 139,000 | — | — |
| 2020-12-17 | $9.67 | $9.67 | 288,000 | — | — |
| 2020-12-16 | $9.95 | $9.95 | 134,600 | — | — |
| 2020-12-15 | $9.80 | $9.80 | 125,900 | — | — |
| 2020-12-14 | $9.50 | $9.50 | 149,600 | — | — |
| 2020-12-11 | $9.46 | $9.46 | 95,800 | — | — |
| 2020-12-10 | $9.51 | $9.51 | 107,300 | — | — |
| 2020-12-09 | $9.77 | $9.77 | 59,300 | — | — |
| 2020-12-08 | $9.42 | $9.42 | 258,000 | — | — |
| 2020-12-07 | $9.61 | $9.61 | 118,700 | — | — |
| 2020-12-04 | $9.91 | $9.91 | 160,300 | — | — |
| 2020-12-03 | $9.49 | $9.49 | 132,100 | — | — |
| 2020-12-02 | $10.01 | $10.01 | 152,300 | — | — |
| 2020-12-01 | $10.21 | $10.21 | 90,800 | — | — |
| 2020-11-30 | $10.19 | $10.19 | 120,200 | — | — |
| 2020-11-27 | $10.29 | $10.29 | 40,000 | — | — |
| 2020-11-25 | $10.55 | $10.55 | 84,800 | — | — |
| 2020-11-24 | $10.50 | $10.50 | 226,200 | — | — |
| 2020-11-23 | $10.50 | $10.50 | 54,000 | — | — |
| 2020-11-20 | $10.54 | $10.54 | 109,900 | — | — |
| 2020-11-19 | $10.60 | $10.60 | 55,800 | — | — |
| 2020-11-18 | $10.30 | $10.30 | 231,800 | — | — |
| 2020-11-17 | $10.10 | $10.10 | 26,000 | — | — |
| 2020-11-16 | $10.27 | $10.27 | 47,700 | — | — |
| 2020-11-13 | $9.92 | $9.92 | 32,500 | — | — |
| 2020-11-12 | $9.76 | $9.76 | 42,800 | — | — |
| 2020-11-11 | $9.58 | $9.58 | 54,400 | — | — |
| 2020-11-10 | $9.62 | $9.62 | 30,600 | — | — |
| 2020-11-09 | $9.80 | $9.80 | 59,700 | — | — |
| 2020-11-06 | $9.24 | $9.24 | 34,100 | — | — |
| 2020-11-05 | $9.23 | $9.23 | 33,500 | — | — |
| 2020-11-04 | $9.09 | $9.09 | 60,800 | — | — |
| 2020-11-03 | $8.81 | $8.81 | 40,500 | — | — |
| 2020-11-02 | $8.36 | $8.36 | 105,500 | — | — |
| 2020-10-30 | $8.85 | $8.85 | 103,200 | — | — |
| 2020-10-29 | $8.72 | $8.72 | 120,400 | — | — |
| 2020-10-28 | $8.88 | $8.88 | 130,800 | — | — |
| 2020-10-27 | $9.43 | $9.43 | 44,100 | — | — |
| 2020-10-26 | $9.58 | $9.58 | 91,900 | — | — |
| 2020-10-23 | $9.76 | $9.76 | 75,300 | — | — |
| 2020-10-22 | $9.85 | $9.85 | 84,400 | — | — |
| 2020-10-21 | $9.90 | $9.90 | 102,700 | — | — |
| 2020-10-20 | $10.35 | $10.35 | 136,400 | — | — |
| 2020-10-19 | $10.25 | $10.25 | 121,500 | — | — |