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
- 2020-10-08 to 2026-09-01
- 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 | $13.63 | $13.63 | 49,400 | — | — |
| 2020-12-30 | $12.80 | $12.80 | 16,000 | — | — |
| 2020-12-29 | $12.73 | $12.73 | 20,300 | — | — |
| 2020-12-28 | $12.84 | $12.84 | 5,200 | — | — |
| 2020-12-24 | $12.56 | $12.56 | 4,800 | — | — |
| 2020-12-23 | $12.87 | $12.87 | 42,100 | — | — |
| 2020-12-22 | $12.52 | $12.52 | 55,300 | — | — |
| 2020-12-21 | $13.02 | $13.02 | 74,900 | — | — |
| 2020-12-18 | $12.52 | $12.52 | 269,000 | — | — |
| 2020-12-17 | $12.59 | $12.59 | 33,700 | — | — |
| 2020-12-16 | $12.36 | $12.36 | 39,700 | — | — |
| 2020-12-15 | $13.46 | $13.46 | 24,300 | — | — |
| 2020-12-14 | $13.94 | $13.94 | 70,000 | — | — |
| 2020-12-11 | $13.57 | $13.57 | 28,500 | — | — |
| 2020-12-10 | $13.06 | $13.06 | 40,500 | — | — |
| 2020-12-09 | $12.51 | $12.51 | 46,000 | — | — |
| 2020-12-08 | $12.99 | $12.99 | 29,600 | — | — |
| 2020-12-07 | $13.26 | $13.26 | 58,500 | — | — |
| 2020-12-04 | $14.46 | $14.46 | 19,700 | — | — |
| 2020-12-03 | $14.82 | $14.82 | 23,800 | — | — |
| 2020-12-02 | $14.49 | $14.49 | 29,600 | — | — |
| 2020-12-01 | $14.23 | $14.23 | 16,700 | — | — |
| 2020-11-30 | $13.95 | $13.95 | 47,100 | — | — |
| 2020-11-27 | $13.55 | $13.55 | 25,900 | — | — |
| 2020-11-25 | $12.91 | $12.91 | 48,600 | — | — |
| 2020-11-24 | $12.23 | $12.23 | 18,300 | — | — |
| 2020-11-23 | $12.33 | $12.33 | 42,000 | — | — |
| 2020-11-20 | $12.40 | $12.40 | 51,600 | — | — |
| 2020-11-19 | $12.28 | $12.28 | 39,700 | — | — |
| 2020-11-18 | $12.99 | $12.99 | 36,800 | — | — |
| 2020-11-17 | $13.27 | $13.27 | 33,100 | — | — |
| 2020-11-16 | $12.85 | $12.85 | 63,500 | — | — |
| 2020-11-13 | $12.25 | $12.25 | 26,000 | — | — |
| 2020-11-12 | $12.22 | $12.22 | 57,100 | — | — |
| 2020-11-11 | $11.65 | $11.65 | 77,300 | — | — |
| 2020-11-10 | $11.15 | $11.15 | 90,600 | — | — |
| 2020-11-09 | $11.09 | $11.09 | 35,800 | — | — |
| 2020-11-06 | $10.77 | $10.77 | 50,200 | — | — |
| 2020-11-05 | $11.60 | $11.60 | 16,200 | — | — |
| 2020-11-04 | $11.90 | $11.90 | 32,800 | — | — |
| 2020-11-03 | $11.99 | $11.99 | 45,300 | — | — |
| 2020-11-02 | $11.50 | $11.50 | 48,500 | — | — |
| 2020-10-30 | $10.98 | $10.98 | 6,600 | — | — |
| 2020-10-29 | $10.82 | $10.82 | 12,000 | — | — |
| 2020-10-28 | $10.99 | $10.99 | 23,500 | — | — |
| 2020-10-27 | $11.17 | $11.17 | 15,300 | — | — |
| 2020-10-26 | $11.10 | $11.10 | 6,100 | — | — |
| 2020-10-23 | $11.08 | $11.08 | 5,600 | — | — |
| 2020-10-22 | $11.18 | $11.18 | 63,200 | — | — |
| 2020-10-21 | $11.38 | $11.38 | 32,400 | — | — |
| 2020-10-20 | $11.75 | $11.75 | 54,300 | — | — |
| 2020-10-19 | $11.90 | $11.90 | 35,600 | — | — |
| 2020-10-16 | $12.00 | $12.00 | 139,700 | — | — |
| 2020-10-15 | $11.80 | $11.80 | 72,500 | — | — |
| 2020-10-14 | $12.31 | $12.31 | 73,400 | — | — |
| 2020-10-13 | $12.25 | $12.25 | 92,800 | — | — |
| 2020-10-12 | $12.60 | $12.60 | 136,200 | — | — |
| 2020-10-09 | $13.54 | $13.54 | 91,200 | — | — |
| 2020-10-08 | $14.50 | $14.50 | 2,043,800 | — | — |