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 | $17.59 | $17.59 | 594,300 | — | — |
| 2020-12-30 | $17.17 | $17.17 | 1,899,200 | — | — |
| 2020-12-29 | $16.64 | $16.64 | 1,146,700 | — | — |
| 2020-12-28 | $16.43 | $16.43 | 1,036,000 | — | — |
| 2020-12-24 | $16.61 | $16.61 | 1,172,700 | — | — |
| 2020-12-23 | $16.58 | $16.58 | 1,753,600 | — | — |
| 2020-12-22 | $15.90 | $15.90 | 3,284,600 | — | — |
| 2020-12-21 | $16.45 | $16.45 | 1,766,700 | — | — |
| 2020-12-18 | $15.30 | $15.30 | 4,324,000 | — | — |
| 2020-12-17 | $14.28 | $14.28 | 2,394,500 | — | — |
| 2020-12-16 | $13.00 | $13.00 | 2,554,000 | — | — |
| 2020-12-15 | $13.00 | $13.00 | 1,297,500 | — | — |
| 2020-12-14 | $13.10 | $13.10 | 2,815,800 | — | — |
| 2020-12-11 | $12.98 | $12.98 | 3,137,900 | — | — |
| 2020-12-10 | $13.45 | $13.45 | 3,311,000 | — | — |
| 2020-12-09 | $13.80 | $13.80 | 9,605,200 | — | — |
| 2020-12-08 | $11.60 | $11.60 | 1,854,800 | — | — |
| 2020-12-07 | $11.40 | $11.40 | 3,219,000 | — | — |
| 2020-12-04 | $11.16 | $11.16 | 1,005,500 | — | — |
| 2020-12-03 | $11.00 | $11.00 | 1,497,200 | — | — |
| 2020-12-02 | $10.75 | $10.75 | 1,043,200 | — | — |
| 2020-12-01 | $10.90 | $10.90 | 1,479,800 | — | — |
| 2020-11-30 | $11.05 | $11.05 | 1,177,000 | — | — |
| 2020-11-27 | $11.01 | $11.01 | 971,800 | — | — |
| 2020-11-25 | $10.90 | $10.90 | 634,900 | — | — |
| 2020-11-24 | $10.49 | $10.49 | 904,500 | — | — |
| 2020-11-23 | $10.50 | $10.50 | 968,900 | — | — |
| 2020-11-20 | $10.48 | $10.48 | 1,066,800 | — | — |
| 2020-11-19 | $10.20 | $10.20 | 68,000 | — | — |
| 2020-11-18 | $10.28 | $10.28 | 534,200 | — | — |
| 2020-11-17 | $10.21 | $10.21 | 791,200 | — | — |
| 2020-11-16 | $10.15 | $10.15 | 268,500 | — | — |
| 2020-11-13 | $10.11 | $10.11 | 187,300 | — | — |
| 2020-11-12 | $10.11 | $10.11 | 862,900 | — | — |
| 2020-11-11 | $10.17 | $10.17 | 436,400 | — | — |
| 2020-11-10 | $10.20 | $10.20 | 59,100 | — | — |
| 2020-11-09 | $10.30 | $10.30 | 320,800 | — | — |
| 2020-11-06 | $10.36 | $10.36 | 896,600 | — | — |
| 2020-11-05 | $10.25 | $10.25 | 1,383,900 | — | — |
| 2020-11-04 | $10.09 | $10.09 | 267,700 | — | — |
| 2020-11-03 | $10.10 | $10.10 | 271,000 | — | — |
| 2020-11-02 | $10.11 | $10.11 | 279,100 | — | — |
| 2020-10-30 | $10.05 | $10.05 | 414,800 | — | — |
| 2020-10-29 | $10.10 | $10.10 | 822,600 | — | — |
| 2020-10-28 | $10.27 | $10.27 | 1,277,600 | — | — |
| 2020-10-27 | $10.26 | $10.26 | 5,282,200 | — | — |
| 2020-10-26 | $10.00 | $10.00 | 281,600 | — | — |
| 2020-10-23 | $10.03 | $10.03 | 202,100 | — | — |
| 2020-10-22 | $10.08 | $10.08 | 55,900 | — | — |
| 2020-10-21 | $10.14 | $10.14 | 355,300 | — | — |
| 2020-10-20 | $9.97 | $9.97 | 10,100 | — | — |
| 2020-10-19 | $9.95 | $9.95 | 61,700 | — | — |
| 2020-10-16 | $9.88 | $9.88 | 42,200 | — | — |
| 2020-10-15 | $9.85 | $9.85 | 4,200 | — | — |
| 2020-10-14 | $9.87 | $9.87 | 4,600 | — | — |
| 2020-10-13 | $9.90 | $9.90 | 800 | — | — |
| 2020-10-12 | $9.86 | $9.86 | 13,700 | — | — |
| 2020-10-09 | $9.90 | $9.90 | 54,900 | — | — |
| 2020-10-08 | $9.92 | $9.92 | 0 | — | — |
| 2020-10-07 | $9.92 | $9.92 | 1,600 | — | — |
| 2020-10-06 | $9.90 | $9.90 | 6,500 | — | — |
| 2020-10-05 | $10.00 | $10.00 | 200 | — | — |