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
- 2020-10-05 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 | $13.27 | $13.27 | 174,400 | — | — |
| 2020-12-30 | $13.30 | $13.30 | 53,500 | — | — |
| 2020-12-29 | $13.74 | $13.74 | 131,600 | — | — |
| 2020-12-28 | $13.99 | $13.99 | 273,400 | — | — |
| 2020-12-24 | $14.00 | $14.00 | 167,900 | — | — |
| 2020-12-23 | $13.57 | $13.57 | 190,900 | — | — |
| 2020-12-22 | $13.30 | $13.30 | 191,700 | — | — |
| 2020-12-21 | $13.50 | $13.50 | 143,100 | — | — |
| 2020-12-18 | $13.92 | $13.92 | 199,200 | — | — |
| 2020-12-17 | $13.85 | $13.85 | 140,100 | — | — |
| 2020-12-16 | $13.20 | $13.20 | 173,900 | — | — |
| 2020-12-15 | $13.29 | $13.29 | 508,000 | — | — |
| 2020-12-14 | $12.99 | $12.99 | 251,700 | — | — |
| 2020-12-11 | $13.10 | $13.10 | 560,800 | — | — |
| 2020-12-10 | $13.20 | $13.20 | 233,800 | — | — |
| 2020-12-09 | $13.49 | $13.49 | 101,200 | — | — |
| 2020-12-08 | $12.70 | $12.70 | 94,100 | — | — |
| 2020-12-07 | $12.87 | $12.87 | 204,300 | — | — |
| 2020-12-04 | $12.53 | $12.53 | 135,300 | — | — |
| 2020-12-03 | $12.40 | $12.40 | 65,600 | — | — |
| 2020-12-02 | $12.40 | $12.40 | 100,400 | — | — |
| 2020-12-01 | $12.80 | $12.80 | 150,600 | — | — |
| 2020-11-30 | $12.80 | $12.80 | 262,500 | — | — |
| 2020-11-27 | $12.20 | $12.20 | 52,400 | — | — |
| 2020-11-25 | $12.25 | $12.25 | 358,800 | — | — |
| 2020-11-24 | $11.57 | $11.57 | 158,400 | — | — |
| 2020-11-23 | $11.48 | $11.48 | 54,400 | — | — |
| 2020-11-20 | $11.50 | $11.50 | 23,400 | — | — |
| 2020-11-19 | $11.50 | $11.50 | 107,300 | — | — |
| 2020-11-18 | $11.41 | $11.41 | 48,700 | — | — |
| 2020-11-17 | $11.46 | $11.46 | 18,000 | — | — |
| 2020-11-16 | $11.43 | $11.43 | 169,800 | — | — |
| 2020-11-13 | $11.54 | $11.54 | 62,800 | — | — |
| 2020-11-12 | $11.65 | $11.65 | 17,000 | — | — |
| 2020-11-11 | $11.69 | $11.69 | 29,900 | — | — |
| 2020-11-10 | $11.50 | $11.50 | 18,200 | — | — |
| 2020-11-09 | $11.50 | $11.50 | 19,500 | — | — |
| 2020-11-06 | $11.42 | $11.42 | 84,800 | — | — |
| 2020-11-05 | $11.45 | $11.45 | 54,800 | — | — |
| 2020-11-04 | $11.50 | $11.50 | 147,400 | — | — |
| 2020-11-03 | $11.50 | $11.50 | 9,400 | — | — |
| 2020-11-02 | $11.35 | $11.35 | 132,300 | — | — |
| 2020-10-30 | $11.27 | $11.27 | 192,100 | — | — |
| 2020-10-29 | $11.44 | $11.44 | 37,100 | — | — |
| 2020-10-28 | $11.30 | $11.30 | 89,500 | — | — |
| 2020-10-27 | $11.40 | $11.40 | 43,700 | — | — |
| 2020-10-26 | $11.28 | $11.28 | 37,300 | — | — |
| 2020-10-23 | $11.39 | $11.39 | 16,400 | — | — |
| 2020-10-22 | $11.43 | $11.43 | 28,000 | — | — |
| 2020-10-21 | $11.47 | $11.47 | 37,300 | — | — |
| 2020-10-20 | $11.51 | $11.51 | 15,900 | — | — |
| 2020-10-19 | $11.48 | $11.48 | 56,400 | — | — |
| 2020-10-16 | $11.62 | $11.62 | 42,900 | — | — |
| 2020-10-15 | $12.13 | $12.13 | 55,900 | — | — |
| 2020-10-14 | $11.78 | $11.78 | 22,600 | — | — |
| 2020-10-13 | $11.80 | $11.80 | 35,300 | — | — |
| 2020-10-12 | $11.46 | $11.46 | 37,600 | — | — |
| 2020-10-09 | $11.40 | $11.40 | 21,300 | — | — |
| 2020-10-08 | $11.37 | $11.37 | 26,300 | — | — |
| 2020-10-07 | $11.60 | $11.60 | 40,100 | — | — |
| 2020-10-06 | $11.78 | $11.78 | 33,800 | — | — |
| 2020-10-05 | $11.78 | $11.78 | 34,600 | — | — |