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
- 2020-08-14 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 | $17.24 | $17.24 | 656,900 | — | — |
| 2020-12-30 | $19.43 | $19.43 | 1,908,300 | — | — |
| 2020-12-29 | $17.87 | $17.87 | 623,500 | — | — |
| 2020-12-28 | $17.44 | $17.44 | 2,835,700 | — | — |
| 2020-12-24 | $12.80 | $12.80 | 127,600 | — | — |
| 2020-12-23 | $12.72 | $12.72 | 235,700 | — | — |
| 2020-12-22 | $12.97 | $12.97 | 466,400 | — | — |
| 2020-12-21 | $13.21 | $13.21 | 406,900 | — | — |
| 2020-12-18 | $13.04 | $13.04 | 801,600 | — | — |
| 2020-12-17 | $11.27 | $11.27 | 265,000 | — | — |
| 2020-12-16 | $11.78 | $11.78 | 755,100 | — | — |
| 2020-12-15 | $12.35 | $12.35 | 530,500 | — | — |
| 2020-12-14 | $10.80 | $10.80 | 464,700 | — | — |
| 2020-12-11 | $10.55 | $10.55 | 317,000 | — | — |
| 2020-12-10 | $11.10 | $11.10 | 631,100 | — | — |
| 2020-12-09 | $9.62 | $9.62 | 490,800 | — | — |
| 2020-12-08 | $10.15 | $10.15 | 713,200 | — | — |
| 2020-12-07 | $9.18 | $9.18 | 340,100 | — | — |
| 2020-12-04 | $9.68 | $9.68 | 159,700 | — | — |
| 2020-12-03 | $8.91 | $8.91 | 158,000 | — | — |
| 2020-12-02 | $9.18 | $9.18 | 379,100 | — | — |
| 2020-12-01 | $9.17 | $9.17 | 181,700 | — | — |
| 2020-11-30 | $9.54 | $9.54 | 226,600 | — | — |
| 2020-11-27 | $9.99 | $9.99 | 176,800 | — | — |
| 2020-11-25 | $10.18 | $10.18 | 174,400 | — | — |
| 2020-11-24 | $9.81 | $9.81 | 526,300 | — | — |
| 2020-11-23 | $11.10 | $11.10 | 681,400 | — | — |
| 2020-11-20 | $10.36 | $10.36 | 533,700 | — | — |
| 2020-11-19 | $9.78 | $9.78 | 361,200 | — | — |
| 2020-11-18 | $8.17 | $8.17 | 273,300 | — | — |
| 2020-11-17 | $8.56 | $8.56 | 118,200 | — | — |
| 2020-11-16 | $8.89 | $8.89 | 106,700 | — | — |
| 2020-11-13 | $8.41 | $8.41 | 133,300 | — | — |
| 2020-11-12 | $8.88 | $8.88 | 175,900 | — | — |
| 2020-11-11 | $8.95 | $8.95 | 144,400 | — | — |
| 2020-11-10 | $8.84 | $8.84 | 125,400 | — | — |
| 2020-11-09 | $8.53 | $8.53 | 202,700 | — | — |
| 2020-11-06 | $9.86 | $9.86 | 168,000 | — | — |
| 2020-11-05 | $9.03 | $9.03 | 229,400 | — | — |
| 2020-11-04 | $7.91 | $7.91 | 89,100 | — | — |
| 2020-11-03 | $7.85 | $7.85 | 165,100 | — | — |
| 2020-11-02 | $7.16 | $7.16 | 90,700 | — | — |
| 2020-10-30 | $6.67 | $6.67 | 154,300 | — | — |
| 2020-10-29 | $7.31 | $7.31 | 161,600 | — | — |
| 2020-10-28 | $7.12 | $7.12 | 143,500 | — | — |
| 2020-10-27 | $7.31 | $7.31 | 136,000 | — | — |
| 2020-10-26 | $8.14 | $8.14 | 131,800 | — | — |
| 2020-10-23 | $8.66 | $8.66 | 98,100 | — | — |
| 2020-10-22 | $8.40 | $8.40 | 103,500 | — | — |
| 2020-10-21 | $8.58 | $8.58 | 140,800 | — | — |
| 2020-10-20 | $8.91 | $8.91 | 135,200 | — | — |
| 2020-10-19 | $9.24 | $9.24 | 433,800 | — | — |
| 2020-10-16 | $10.43 | $10.43 | 460,900 | — | — |
| 2020-10-15 | $11.46 | $11.46 | 422,300 | — | — |
| 2020-10-14 | $12.09 | $12.09 | 549,600 | — | — |
| 2020-10-13 | $11.35 | $11.35 | 462,800 | — | — |
| 2020-10-12 | $10.32 | $10.32 | 554,300 | — | — |
| 2020-10-09 | $9.10 | $9.10 | 464,000 | — | — |
| 2020-10-08 | $8.15 | $8.15 | 347,700 | — | — |
| 2020-10-07 | $8.60 | $8.60 | 452,100 | — | — |
| 2020-10-06 | $7.77 | $7.77 | 837,800 | — | — |
| 2020-10-05 | $7.69 | $7.69 | 331,600 | — | — |
| 2020-10-02 | $7.30 | $7.30 | 401,800 | — | — |
| 2020-10-01 | $6.70 | $6.70 | 264,700 | — | — |
| 2020-09-30 | $6.70 | $6.70 | 436,800 | — | — |
| 2020-09-29 | $6.85 | $6.85 | 2,277,800 | — | — |
| 2020-09-28 | $5.40 | $5.40 | 2,696,400 | — | — |
| 2020-09-25 | $5.49 | $5.49 | 238,500 | — | — |
| 2020-09-24 | $5.66 | $5.66 | 354,700 | — | — |
| 2020-09-23 | $5.17 | $5.17 | 413,300 | — | — |
| 2020-09-22 | $6.00 | $6.00 | 163,900 | — | — |
| 2020-09-21 | $6.29 | $6.29 | 431,000 | — | — |
| 2020-09-18 | $6.28 | $6.28 | 762,100 | — | — |
| 2020-09-17 | $5.80 | $5.80 | 73,100 | — | — |
| 2020-09-16 | $5.82 | $5.82 | 194,500 | — | — |
| 2020-09-15 | $5.48 | $5.48 | 60,800 | — | — |
| 2020-09-14 | $5.42 | $5.42 | 90,600 | — | — |
| 2020-09-11 | $5.24 | $5.24 | 63,000 | — | — |
| 2020-09-10 | $5.31 | $5.31 | 90,400 | — | — |
| 2020-09-09 | $5.45 | $5.45 | 93,300 | — | — |
| 2020-09-08 | $5.31 | $5.31 | 130,700 | — | — |
| 2020-09-04 | $5.19 | $5.19 | 191,800 | — | — |
| 2020-09-03 | $5.26 | $5.26 | 379,300 | — | — |
| 2020-09-02 | $5.65 | $5.65 | 232,000 | — | — |
| 2020-09-01 | $5.87 | $5.87 | 128,600 | — | — |
| 2020-08-31 | $6.00 | $6.00 | 264,900 | — | — |
| 2020-08-28 | $5.70 | $5.70 | 324,100 | — | — |
| 2020-08-27 | $6.07 | $6.07 | 1,316,200 | — | — |
| 2020-08-26 | $5.05 | $5.05 | 180,800 | — | — |
| 2020-08-25 | $4.98 | $4.98 | 287,100 | — | — |
| 2020-08-24 | $4.93 | $4.93 | 235,100 | — | — |
| 2020-08-21 | $5.11 | $5.11 | 469,000 | — | — |
| 2020-08-20 | $5.35 | $5.35 | 1,113,700 | — | — |
| 2020-08-19 | $4.84 | $4.84 | 525,500 | — | — |
| 2020-08-18 | $4.20 | $4.20 | 416,100 | — | — |
| 2020-08-17 | $5.04 | $5.04 | 998,200 | — | — |
| 2020-08-14 | $4.20 | $4.20 | 689,700 | — | — |