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
- 2010-09-22 to 2026-08-28
- 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 |
|---|---|---|---|
| 2020-12-31 | $9.20 | $48.00 | 300 |
| 2020-12-30 | $10.00 | $52.18 | 0 |
| 2020-12-29 | $10.00 | $52.18 | 0 |
| 2020-12-28 | $10.00 | $52.18 | 0 |
| 2020-12-24 | $10.00 | $52.18 | 0 |
| 2020-12-23 | $10.00 | $52.18 | 0 |
| 2020-12-22 | $10.00 | $52.18 | 0 |
| 2020-12-21 | $10.00 | $52.18 | 102 |
| 2020-12-18 | $8.50 | $44.35 | 0 |
| 2020-12-17 | $8.50 | $44.35 | 400 |
| 2020-12-16 | $8.48 | $44.25 | 0 |
| 2020-12-15 | $8.48 | $44.25 | 0 |
| 2020-12-14 | $8.48 | $44.25 | 0 |
| 2020-12-11 | $8.48 | $44.25 | 0 |
| 2020-12-10 | $8.48 | $44.25 | 0 |
| 2020-12-09 | $8.48 | $44.25 | 0 |
| 2020-12-08 | $8.48 | $44.25 | 0 |
| 2020-12-07 | $8.48 | $44.25 | 120 |
| 2020-12-04 | $9.45 | $49.31 | 0 |
| 2020-12-03 | $9.45 | $49.31 | 0 |
| 2020-12-02 | $9.45 | $49.31 | 0 |
| 2020-12-01 | $9.45 | $49.31 | 0 |
| 2020-11-30 | $9.45 | $49.31 | 0 |
| 2020-11-27 | $9.45 | $49.31 | 0 |
| 2020-11-25 | $9.45 | $49.31 | 0 |
| 2020-11-24 | $9.45 | $49.31 | 0 |
| 2020-11-23 | $9.45 | $49.31 | 0 |
| 2020-11-20 | $9.45 | $49.31 | 200 |
| 2020-11-19 | $11.08 | $57.81 | 0 |
| 2020-11-18 | $11.08 | $57.81 | 0 |
| 2020-11-17 | $11.08 | $57.81 | 0 |
| 2020-11-16 | $11.08 | $57.81 | 0 |
| 2020-11-13 | $11.08 | $57.81 | 0 |
| 2020-11-12 | $11.08 | $57.81 | 0 |
| 2020-11-11 | $11.08 | $57.81 | 0 |
| 2020-11-10 | $11.08 | $57.81 | 0 |
| 2020-11-09 | $11.08 | $57.81 | 0 |
| 2020-11-06 | $11.08 | $57.81 | 0 |
| 2020-11-05 | $11.08 | $57.81 | 0 |
| 2020-11-04 | $11.08 | $57.81 | 0 |
| 2020-11-03 | $11.08 | $57.81 | 0 |
| 2020-11-02 | $11.08 | $57.81 | 0 |
| 2020-10-30 | $11.08 | $57.81 | 7,254 |
| 2020-10-29 | $12.82 | $66.89 | 0 |
| 2020-10-28 | $12.82 | $66.89 | 0 |
| 2020-10-27 | $12.82 | $66.89 | 0 |
| 2020-10-26 | $12.82 | $66.89 | 0 |
| 2020-10-23 | $12.82 | $66.89 | 0 |
| 2020-10-22 | $12.82 | $66.89 | 0 |
| 2020-10-21 | $12.82 | $66.89 | 200 |
| 2020-10-20 | $12.50 | $65.22 | 0 |
| 2020-10-19 | $12.50 | $65.22 | 0 |
| 2020-10-16 | $12.50 | $65.22 | 0 |
| 2020-10-15 | $12.50 | $65.22 | 100 |
| 2020-10-14 | $12.90 | $67.29 | 0 |
| 2020-10-13 | $12.90 | $67.29 | 0 |
| 2020-10-12 | $12.90 | $67.29 | 0 |
| 2020-10-09 | $12.90 | $67.29 | 177 |
| 2020-10-08 | $12.18 | $63.55 | 0 |
| 2020-10-07 | $12.18 | $63.55 | 0 |
| 2020-10-06 | $12.18 | $63.55 | 0 |
| 2020-10-05 | $12.18 | $63.55 | 0 |
| 2020-10-02 | $12.18 | $63.55 | 204 |
| 2020-10-01 | $11.98 | $62.51 | 0 |
| 2020-09-30 | $11.98 | $62.51 | 0 |
| 2020-09-29 | $11.98 | $62.51 | 0 |
| 2020-09-28 | $11.98 | $62.51 | 0 |
| 2020-09-25 | $11.98 | $62.51 | 0 |
| 2020-09-24 | $11.98 | $62.51 | 0 |
| 2020-09-23 | $11.98 | $62.51 | 0 |
| 2020-09-22 | $11.98 | $62.51 | 329 |
| 2020-09-21 | $12.90 | $67.31 | 0 |
| 2020-09-18 | $12.90 | $67.31 | 0 |
| 2020-09-17 | $12.90 | $67.31 | 0 |
| 2020-09-16 | $12.90 | $67.31 | 0 |
| 2020-09-15 | $12.90 | $67.31 | 0 |
| 2020-09-14 | $12.90 | $67.31 | 0 |
| 2020-09-11 | $12.90 | $67.31 | 0 |
| 2020-09-10 | $12.90 | $67.31 | 0 |
| 2020-09-09 | $12.90 | $67.31 | 103 |
| 2020-09-08 | $11.55 | $51.92 | 0 |
| 2020-09-04 | $11.55 | $51.92 | 800 |
| 2020-09-03 | $11.90 | $53.49 | 505 |
| 2020-09-02 | $13.00 | $58.43 | 0 |
| 2020-09-01 | $13.00 | $58.43 | 200 |
| 2020-08-31 | $12.91 | $58.03 | 0 |
| 2020-08-28 | $12.91 | $58.03 | 100 |
| 2020-08-27 | $12.83 | $57.67 | 1,100 |
| 2020-08-26 | $12.50 | $56.19 | 0 |
| 2020-08-25 | $12.50 | $56.19 | 1,015 |
| 2020-08-24 | $12.30 | $55.29 | 5,000 |
| 2020-08-21 | $12.38 | $55.65 | 0 |
| 2020-08-20 | $12.38 | $55.65 | 502 |
| 2020-08-19 | $12.53 | $56.33 | 2,102 |
| 2020-08-18 | $11.50 | $51.69 | 2,000 |
| 2020-08-17 | $12.00 | $53.94 | 0 |
| 2020-08-14 | $12.00 | $53.94 | 0 |
| 2020-08-13 | $12.00 | $53.94 | 2,000 |
| 2020-08-12 | $13.00 | $58.43 | 202 |
| 2020-08-11 | $13.00 | $58.43 | 0 |
| 2020-08-10 | $13.00 | $58.43 | 2,100 |
| 2020-08-07 | $13.28 | $59.69 | 235 |
| 2020-08-06 | $13.00 | $58.43 | 0 |
| 2020-08-05 | $13.00 | $58.43 | 143 |
| 2020-08-04 | $13.17 | $59.20 | 0 |
| 2020-08-03 | $13.17 | $59.20 | 100 |
| 2020-07-31 | $13.05 | $58.66 | 0 |
| 2020-07-30 | $13.05 | $58.66 | 105 |
| 2020-07-29 | $13.50 | $60.68 | 0 |
| 2020-07-28 | $13.50 | $60.68 | 279 |
| 2020-07-27 | $15.00 | $67.42 | 403 |
| 2020-07-24 | $12.65 | $56.86 | 359 |
| 2020-07-23 | $12.25 | $55.06 | 443 |
| 2020-07-22 | $10.85 | $48.77 | 0 |
| 2020-07-21 | $10.85 | $48.77 | 0 |
| 2020-07-20 | $10.85 | $48.77 | 0 |
| 2020-07-17 | $10.85 | $48.77 | 0 |
| 2020-07-16 | $10.85 | $48.77 | 0 |
| 2020-07-15 | $10.85 | $48.77 | 4,812 |
| 2020-07-14 | $10.20 | $45.85 | 0 |
| 2020-07-13 | $10.20 | $45.85 | 0 |
| 2020-07-10 | $10.20 | $45.85 | 0 |
| 2020-07-09 | $10.20 | $45.85 | 2,000 |
| 2020-07-08 | $10.15 | $45.62 | 1,470 |
| 2020-07-07 | $7.85 | $35.29 | 0 |
| 2020-07-06 | $7.85 | $35.29 | 0 |
| 2020-07-02 | $7.85 | $35.29 | 0 |
| 2020-07-01 | $7.85 | $35.29 | 0 |
| 2020-06-30 | $7.85 | $35.29 | 0 |
| 2020-06-29 | $7.85 | $35.29 | 0 |
| 2020-06-26 | $7.85 | $35.29 | 0 |
| 2020-06-25 | $7.85 | $35.29 | 0 |
| 2020-06-24 | $7.85 | $35.29 | 0 |
| 2020-06-23 | $7.85 | $35.29 | 0 |
| 2020-06-22 | $7.85 | $35.29 | 0 |
| 2020-06-19 | $7.85 | $35.29 | 0 |
| 2020-06-18 | $7.85 | $35.29 | 0 |
| 2020-06-17 | $7.85 | $35.29 | 0 |
| 2020-06-16 | $7.85 | $35.29 | 0 |
| 2020-06-15 | $7.85 | $35.29 | 0 |
| 2020-06-12 | $7.85 | $35.29 | 0 |
| 2020-06-11 | $7.85 | $35.29 | 0 |
| 2020-06-10 | $7.85 | $35.29 | 0 |
| 2020-06-09 | $7.85 | $35.29 | 750 |
| 2020-06-08 | $7.40 | $33.26 | 0 |
| 2020-06-05 | $7.40 | $33.26 | 3,350 |
| 2020-06-04 | $7.50 | $33.71 | 0 |
| 2020-06-03 | $7.50 | $33.71 | 0 |
| 2020-06-02 | $7.50 | $33.71 | 0 |
| 2020-06-01 | $7.50 | $33.71 | 0 |
| 2020-05-29 | $7.50 | $33.71 | 0 |
| 2020-05-28 | $7.50 | $33.71 | 0 |
| 2020-05-27 | $7.50 | $33.71 | 0 |
| 2020-05-26 | $7.50 | $33.71 | 0 |
| 2020-05-22 | $7.50 | $33.71 | 0 |
| 2020-05-21 | $7.50 | $33.71 | 0 |
| 2020-05-20 | $7.50 | $33.71 | 0 |
| 2020-05-19 | $7.50 | $33.71 | 0 |
| 2020-05-18 | $7.50 | $33.71 | 0 |
| 2020-05-15 | $7.50 | $33.71 | 0 |
| 2020-05-14 | $7.50 | $33.71 | 0 |
| 2020-05-13 | $7.50 | $33.71 | 0 |
| 2020-05-12 | $7.50 | $33.71 | 0 |
| 2020-05-11 | $7.50 | $33.71 | 0 |
| 2020-05-08 | $7.50 | $33.71 | 0 |
| 2020-05-07 | $7.50 | $33.71 | 0 |
| 2020-05-06 | $7.50 | $33.71 | 0 |
| 2020-05-05 | $7.50 | $33.71 | 0 |
| 2020-05-04 | $7.50 | $33.71 | 1,100 |
| 2020-05-01 | $4.09 | $18.38 | 0 |
| 2020-04-30 | $4.09 | $18.38 | 0 |
| 2020-04-29 | $4.09 | $18.38 | 0 |
| 2020-04-28 | $4.09 | $18.38 | 0 |
| 2020-04-27 | $4.09 | $18.38 | 0 |
| 2020-04-24 | $4.09 | $18.38 | 0 |
| 2020-04-23 | $4.09 | $18.38 | 0 |
| 2020-04-22 | $4.09 | $18.38 | 0 |
| 2020-04-21 | $4.09 | $18.38 | 0 |
| 2020-04-20 | $4.09 | $18.38 | 0 |
| 2020-04-17 | $4.09 | $18.38 | 0 |
| 2020-04-16 | $4.09 | $18.38 | 0 |
| 2020-04-15 | $4.09 | $18.38 | 0 |
| 2020-04-14 | $4.09 | $18.38 | 0 |
| 2020-04-13 | $4.09 | $18.38 | 0 |
| 2020-04-09 | $4.09 | $18.38 | 0 |
| 2020-04-08 | $4.09 | $18.38 | 0 |
| 2020-04-07 | $4.09 | $18.38 | 0 |
| 2020-04-06 | $4.09 | $18.38 | 0 |
| 2020-04-03 | $4.09 | $18.38 | 0 |
| 2020-04-02 | $4.09 | $18.38 | 0 |
| 2020-04-01 | $4.09 | $18.38 | 0 |
| 2020-03-31 | $4.09 | $18.38 | 0 |
| 2020-03-30 | $4.09 | $18.38 | 0 |
| 2020-03-27 | $4.09 | $18.38 | 0 |
| 2020-03-26 | $4.09 | $18.38 | 0 |
| 2020-03-25 | $4.09 | $18.38 | 0 |
| 2020-03-24 | $4.09 | $18.38 | 0 |
| 2020-03-23 | $4.09 | $18.38 | 0 |
| 2020-03-20 | $4.09 | $18.38 | 0 |
| 2020-03-19 | $4.09 | $18.38 | 1,064 |
| 2020-03-18 | $6.09 | $27.37 | 0 |
| 2020-03-17 | $6.09 | $27.37 | 0 |
| 2020-03-16 | $6.09 | $27.37 | 0 |
| 2020-03-13 | $6.09 | $27.37 | 0 |
| 2020-03-12 | $6.09 | $27.37 | 0 |
| 2020-03-11 | $6.09 | $22.88 | 0 |
| 2020-03-10 | $6.09 | $22.88 | 0 |
| 2020-03-09 | $6.09 | $22.88 | 0 |
| 2020-03-06 | $6.09 | $22.88 | 0 |
| 2020-03-05 | $6.09 | $22.88 | 0 |
| 2020-03-04 | $6.09 | $22.88 | 0 |
| 2020-03-03 | $6.09 | $22.88 | 0 |
| 2020-03-02 | $6.09 | $22.88 | 0 |
| 2020-02-28 | $6.09 | $22.88 | 0 |
| 2020-02-27 | $6.09 | $22.88 | 0 |
| 2020-02-26 | $6.09 | $22.88 | 0 |
| 2020-02-25 | $6.09 | $22.88 | 0 |
| 2020-02-24 | $6.09 | $22.88 | 0 |
| 2020-02-21 | $6.09 | $22.88 | 0 |
| 2020-02-20 | $6.09 | $22.88 | 0 |
| 2020-02-19 | $6.09 | $22.88 | 0 |
| 2020-02-18 | $6.09 | $22.88 | 0 |
| 2020-02-14 | $6.09 | $22.88 | 0 |
| 2020-02-13 | $6.09 | $22.88 | 0 |
| 2020-02-12 | $6.09 | $22.88 | 0 |
| 2020-02-11 | $6.09 | $22.88 | 0 |
| 2020-02-10 | $6.09 | $22.88 | 0 |
| 2020-02-07 | $6.09 | $22.88 | 0 |
| 2020-02-06 | $6.09 | $22.88 | 0 |
| 2020-02-05 | $6.09 | $22.88 | 0 |
| 2020-02-04 | $6.09 | $22.88 | 0 |
| 2020-02-03 | $6.09 | $22.88 | 0 |
| 2020-01-31 | $6.09 | $22.88 | 0 |
| 2020-01-30 | $6.09 | $22.88 | 0 |
| 2020-01-29 | $6.09 | $22.88 | 0 |
| 2020-01-28 | $6.09 | $22.88 | 0 |
| 2020-01-27 | $6.09 | $22.88 | 0 |
| 2020-01-24 | $6.09 | $22.88 | 0 |
| 2020-01-23 | $6.09 | $22.88 | 0 |
| 2020-01-22 | $6.09 | $22.88 | 0 |
| 2020-01-21 | $6.09 | $22.88 | 0 |
| 2020-01-17 | $6.09 | $22.88 | 0 |
| 2020-01-16 | $6.09 | $22.88 | 0 |
| 2020-01-15 | $6.09 | $22.88 | 0 |
| 2020-01-14 | $6.09 | $22.88 | 0 |
| 2020-01-13 | $6.09 | $22.88 | 0 |
| 2020-01-10 | $6.09 | $22.88 | 0 |
| 2020-01-09 | $6.09 | $22.88 | 0 |
| 2020-01-08 | $6.09 | $22.88 | 0 |
| 2020-01-07 | $6.09 | $22.88 | 0 |
| 2020-01-06 | $6.09 | $22.88 | 0 |
| 2020-01-03 | $6.09 | $22.88 | 0 |
| 2020-01-02 | $6.09 | $22.88 | 0 |