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
- 2020-09-22 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 | $10.01 | $10.01 | 47,600 | — | — |
| 2020-12-30 | $10.09 | $10.09 | 52,700 | — | — |
| 2020-12-29 | $10.02 | $10.02 | 35,500 | — | — |
| 2020-12-28 | $10.11 | $10.11 | 27,600 | — | — |
| 2020-12-24 | $10.08 | $10.08 | 21,700 | — | — |
| 2020-12-23 | $10.18 | $10.18 | 5,000 | — | — |
| 2020-12-22 | $10.19 | $10.19 | 10,600 | — | — |
| 2020-12-21 | $9.95 | $9.95 | 35,900 | — | — |
| 2020-12-18 | $9.96 | $9.96 | 23,800 | — | — |
| 2020-12-17 | $10.00 | $10.00 | 450,500 | — | — |
| 2020-12-16 | $10.00 | $10.00 | 15,800 | — | — |
| 2020-12-15 | $10.01 | $10.01 | 28,500 | — | — |
| 2020-12-14 | $9.97 | $9.97 | 373,200 | — | — |
| 2020-12-11 | $10.00 | $10.00 | 30,800 | — | — |
| 2020-12-10 | $9.97 | $9.97 | 104,400 | — | — |
| 2020-12-09 | $10.00 | $10.00 | 11,600 | — | — |
| 2020-12-08 | $9.95 | $9.95 | 34,800 | — | — |
| 2020-12-07 | $10.01 | $10.01 | 170,500 | — | — |
| 2020-12-04 | $9.99 | $9.99 | 41,800 | — | — |
| 2020-12-03 | $10.00 | $10.00 | 38,300 | — | — |
| 2020-12-02 | $9.88 | $9.88 | 4,400 | — | — |
| 2020-12-01 | $9.86 | $9.86 | 100 | — | — |
| 2020-11-30 | $9.80 | $9.80 | 85,300 | — | — |
| 2020-11-27 | $9.89 | $9.89 | 22,100 | — | — |
| 2020-11-25 | $9.71 | $9.71 | 5,900 | — | — |
| 2020-11-24 | $9.87 | $9.87 | 100 | — | — |
| 2020-11-23 | $9.87 | $9.87 | 1,000 | — | — |
| 2020-11-20 | $9.82 | $9.82 | 16,100 | — | — |
| 2020-11-19 | $9.73 | $9.73 | 30,200 | — | — |
| 2020-11-18 | $9.79 | $9.79 | 0 | — | — |
| 2020-11-17 | $9.79 | $9.79 | 22,900 | — | — |
| 2020-11-16 | $9.77 | $9.77 | 73,600 | — | — |
| 2020-11-13 | $9.75 | $9.75 | 300 | — | — |
| 2020-11-12 | $9.71 | $9.71 | 7,600 | — | — |
| 2020-11-11 | $9.72 | $9.72 | 1,600 | — | — |
| 2020-11-10 | $9.71 | $9.71 | 0 | — | — |
| 2020-11-09 | $9.71 | $9.71 | 200 | — | — |
| 2020-11-06 | $9.73 | $9.73 | 2,900 | — | — |
| 2020-11-05 | $9.69 | $9.69 | 900 | — | — |
| 2020-11-04 | $9.66 | $9.66 | 5,600 | — | — |
| 2020-11-03 | $9.67 | $9.67 | 400 | — | — |
| 2020-11-02 | $9.69 | $9.69 | 4,300 | — | — |
| 2020-10-30 | $9.62 | $9.62 | 400 | — | — |
| 2020-10-29 | $9.68 | $9.68 | 82,700 | — | — |
| 2020-10-28 | $9.64 | $9.64 | 5,700 | — | — |
| 2020-10-27 | $9.69 | $9.69 | 2,200 | — | — |
| 2020-10-26 | $9.69 | $9.69 | 200 | — | — |
| 2020-10-23 | $9.70 | $9.70 | 200 | — | — |
| 2020-10-22 | $9.72 | $9.72 | 195,100 | — | — |
| 2020-10-21 | $9.70 | $9.70 | 3,200 | — | — |
| 2020-10-20 | $9.64 | $9.64 | 100 | — | — |
| 2020-10-19 | $9.64 | $9.64 | 0 | — | — |
| 2020-10-16 | $9.64 | $9.64 | 24,200 | — | — |
| 2020-10-15 | $9.70 | $9.70 | 4,100 | — | — |
| 2020-10-14 | $9.64 | $9.64 | 2,900 | — | — |
| 2020-10-13 | $9.66 | $9.66 | 600 | — | — |
| 2020-10-12 | $9.65 | $9.65 | 500 | — | — |
| 2020-10-09 | $9.65 | $9.65 | 12,700 | — | — |
| 2020-10-08 | $9.65 | $9.65 | 30,700 | — | — |
| 2020-10-07 | $9.74 | $9.74 | 2,600 | — | — |
| 2020-10-06 | $9.74 | $9.74 | 18,900 | — | — |
| 2020-10-05 | $9.79 | $9.79 | 16,200 | — | — |
| 2020-10-02 | $9.92 | $9.92 | 215,000 | — | — |
| 2020-10-01 | $9.73 | $9.73 | 9,400 | — | — |
| 2020-09-30 | $9.75 | $9.75 | 74,600 | — | — |
| 2020-09-29 | $9.71 | $9.71 | 15,300 | — | — |
| 2020-09-28 | $9.74 | $9.74 | 25,000 | — | — |
| 2020-09-25 | $9.78 | $9.78 | 11,300 | — | — |
| 2020-09-24 | $9.80 | $9.80 | 20,100 | — | — |
| 2020-09-23 | $9.73 | $9.73 | 0 | — | — |
| 2020-09-22 | $9.73 | $9.73 | 203,800 | — | — |