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
- 2020-09-21 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 | $10.40 | $10.40 | 342,700 | — | — |
| 2020-12-30 | $10.36 | $10.36 | 101,700 | — | — |
| 2020-12-29 | $10.28 | $10.28 | 204,200 | — | — |
| 2020-12-28 | $10.34 | $10.34 | 226,900 | — | — |
| 2020-12-24 | $10.29 | $10.29 | 289,700 | — | — |
| 2020-12-23 | $10.32 | $10.32 | 151,200 | — | — |
| 2020-12-22 | $10.29 | $10.29 | 232,600 | — | — |
| 2020-12-21 | $10.32 | $10.32 | 47,000 | — | — |
| 2020-12-18 | $10.32 | $10.32 | 55,500 | — | — |
| 2020-12-17 | $10.29 | $10.29 | 103,000 | — | — |
| 2020-12-16 | $10.17 | $10.17 | 601,200 | — | — |
| 2020-12-15 | $10.06 | $10.06 | 129,300 | — | — |
| 2020-12-14 | $10.05 | $10.05 | 1,351,800 | — | — |
| 2020-12-11 | $10.15 | $10.15 | 370,100 | — | — |
| 2020-12-10 | $10.04 | $10.04 | 76,000 | — | — |
| 2020-12-09 | $10.05 | $10.05 | 234,000 | — | — |
| 2020-12-08 | $9.99 | $9.99 | 133,600 | — | — |
| 2020-12-07 | $10.10 | $10.10 | 265,300 | — | — |
| 2020-12-04 | $10.08 | $10.08 | 27,400 | — | — |
| 2020-12-03 | $10.08 | $10.08 | 1,092,300 | — | — |
| 2020-12-02 | $10.10 | $10.10 | 389,600 | — | — |
| 2020-12-01 | $9.98 | $9.98 | 76,300 | — | — |
| 2020-11-30 | $10.00 | $10.00 | 161,500 | — | — |
| 2020-11-27 | $10.08 | $10.08 | 43,900 | — | — |
| 2020-11-25 | $10.02 | $10.02 | 415,800 | — | — |
| 2020-11-24 | $9.96 | $9.96 | 1,079,500 | — | — |
| 2020-11-23 | $9.90 | $9.90 | 7,100 | — | — |
| 2020-11-20 | $9.88 | $9.88 | 271,400 | — | — |
| 2020-11-19 | $9.80 | $9.80 | 107,800 | — | — |
| 2020-11-18 | $9.85 | $9.85 | 155,900 | — | — |
| 2020-11-17 | $9.89 | $9.89 | 177,700 | — | — |
| 2020-11-16 | $9.90 | $9.90 | 6,300 | — | — |
| 2020-11-13 | $9.88 | $9.88 | 305,700 | — | — |
| 2020-11-12 | $9.86 | $9.86 | 97,700 | — | — |
| 2020-11-11 | $9.78 | $9.78 | 5,300 | — | — |
| 2020-11-10 | $9.82 | $9.82 | 2,300 | — | — |
| 2020-11-09 | $9.80 | $9.80 | 19,200 | — | — |
| 2020-11-06 | $9.82 | $9.82 | 2,700 | — | — |
| 2020-11-05 | $9.86 | $9.86 | 34,300 | — | — |
| 2020-11-04 | $9.78 | $9.78 | 7,300 | — | — |
| 2020-11-03 | $9.79 | $9.79 | 82,700 | — | — |
| 2020-11-02 | $9.76 | $9.76 | 30,300 | — | — |
| 2020-10-30 | $9.83 | $9.83 | 104,300 | — | — |
| 2020-10-29 | $9.81 | $9.81 | 54,100 | — | — |
| 2020-10-28 | $9.77 | $9.77 | 340,300 | — | — |
| 2020-10-27 | $9.83 | $9.83 | 438,500 | — | — |
| 2020-10-26 | $9.85 | $9.85 | 273,900 | — | — |
| 2020-10-23 | $9.88 | $9.88 | 21,100 | — | — |
| 2020-10-22 | $9.90 | $9.90 | 562,800 | — | — |
| 2020-10-21 | $9.93 | $9.93 | 416,800 | — | — |
| 2020-10-20 | $9.92 | $9.92 | 1,020,100 | — | — |
| 2020-10-19 | $9.94 | $9.94 | 61,300 | — | — |
| 2020-10-16 | $9.94 | $9.94 | 1,002,400 | — | — |
| 2020-10-15 | $9.97 | $9.97 | 1,263,000 | — | — |
| 2020-10-14 | $9.97 | $9.97 | 1,078,000 | — | — |
| 2020-10-13 | $10.00 | $10.00 | 369,300 | — | — |
| 2020-10-12 | $9.99 | $9.99 | 176,700 | — | — |
| 2020-10-09 | $10.00 | $10.00 | 149,000 | — | — |
| 2020-10-08 | $9.98 | $9.98 | 73,000 | — | — |
| 2020-10-07 | $10.01 | $10.01 | 13,500 | — | — |
| 2020-10-06 | $9.98 | $9.98 | 100,400 | — | — |
| 2020-10-05 | $9.97 | $9.97 | 1,069,000 | — | — |
| 2020-10-02 | $10.00 | $10.00 | 370,000 | — | — |
| 2020-10-01 | $10.00 | $10.00 | 261,200 | — | — |
| 2020-09-30 | $10.05 | $10.05 | 2,900 | — | — |
| 2020-09-29 | $10.13 | $10.13 | 110,000 | — | — |
| 2020-09-28 | $10.00 | $10.00 | 87,500 | — | — |
| 2020-09-25 | $10.20 | $10.20 | 0 | — | — |
| 2020-09-24 | $10.20 | $10.20 | 111,700 | — | — |
| 2020-09-23 | $10.02 | $10.02 | 214,300 | — | — |
| 2020-09-22 | $10.04 | $10.04 | 276,200 | — | — |
| 2020-09-21 | $10.10 | $10.10 | 153,400 | — | — |