HACBY Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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: 2008-07-08 to 2026-08-27
Data captured: 2026-08-31

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	$33.28	$33.28	0
2020-12-30	$33.28	$33.28	0
2020-12-29	$33.28	$33.28	400
2020-12-28	$31.82	$31.82	0
2020-12-24	$31.82	$31.82	0
2020-12-23	$31.82	$31.82	200
2020-12-22	$31.72	$31.72	300
2020-12-21	$32.86	$32.86	0
2020-12-18	$32.86	$32.86	100
2020-12-17	$33.05	$33.05	0
2020-12-16	$33.05	$33.05	600
2020-12-15	$34.28	$34.28	0
2020-12-14	$34.28	$34.28	0
2020-12-11	$34.28	$34.28	0
2020-12-10	$34.28	$34.28	200
2020-12-09	$34.50	$34.50	0
2020-12-08	$34.50	$34.50	400
2020-12-07	$35.88	$35.88	200
2020-12-04	$36.58	$36.58	0
2020-12-03	$36.58	$36.58	100
2020-12-02	$35.81	$35.81	300
2020-12-01	$35.65	$35.65	400
2020-11-30	$36.74	$36.74	0
2020-11-27	$36.74	$36.74	0
2020-11-25	$36.74	$36.74	300
2020-11-24	$36.83	$36.83	100
2020-11-23	$36.83	$36.83	200
2020-11-20	$37.68	$37.68	0
2020-11-19	$37.68	$37.68	0
2020-11-18	$37.68	$37.68	200
2020-11-17	$36.82	$36.82	0
2020-11-16	$36.82	$36.82	0
2020-11-13	$36.82	$36.82	0
2020-11-12	$36.82	$36.82	0
2020-11-11	$36.82	$36.82	0
2020-11-10	$36.82	$36.82	0
2020-11-09	$36.82	$36.82	0
2020-11-06	$36.82	$36.82	0
2020-11-05	$36.82	$36.82	0
2020-11-04	$36.82	$36.82	0
2020-11-03	$36.82	$36.82	0
2020-11-02	$36.82	$36.82	0
2020-10-30	$36.82	$36.82	0
2020-10-29	$36.82	$36.82	0
2020-10-28	$36.82	$36.82	200
2020-10-27	$37.07	$37.07	0
2020-10-26	$37.07	$37.07	200
2020-10-23	$37.46	$37.46	200
2020-10-22	$39.18	$39.18	0
2020-10-21	$39.18	$39.18	0
2020-10-20	$39.18	$39.18	0
2020-10-19	$39.18	$39.18	100
2020-10-16	$39.18	$39.18	100
2020-10-15	$39.18	$39.18	0
2020-10-14	$39.18	$39.18	0
2020-10-13	$39.18	$39.18	0
2020-10-12	$39.18	$39.18	0
2020-10-09	$39.18	$39.18	0
2020-10-08	$39.18	$39.18	0
2020-10-07	$39.18	$39.18	100
2020-10-06	$39.47	$39.47	0
2020-10-05	$39.47	$39.47	0
2020-10-02	$39.47	$39.47	0
2020-10-01	$39.47	$39.47	400
2020-09-30	$38.91	$38.91	100
2020-09-29	$40.67	$40.67	200
2020-09-28	$40.08	$40.08	0
2020-09-25	$40.08	$40.08	0
2020-09-24	$40.08	$40.08	0
2020-09-23	$40.08	$40.08	0
2020-09-22	$40.08	$40.08	0
2020-09-21	$40.08	$40.08	0
2020-09-18	$40.08	$40.08	0
2020-09-17	$40.08	$40.08	0
2020-09-16	$40.08	$40.08	0
2020-09-15	$40.08	$40.08	200
2020-09-14	$37.07	$37.07	0
2020-09-11	$37.07	$37.07	0
2020-09-10	$37.07	$37.07	0
2020-09-09	$37.07	$37.07	0
2020-09-08	$37.07	$37.07	0
2020-09-04	$37.07	$37.07	0
2020-09-03	$37.07	$37.07	100
2020-09-02	$38.02	$38.02	0
2020-09-01	$38.02	$38.02	0
2020-08-31	$38.02	$38.02	0
2020-08-28	$38.02	$38.02	0
2020-08-27	$38.02	$38.02	100
2020-08-26	$37.73	$37.73	0
2020-08-25	$37.73	$37.73	0
2020-08-24	$37.73	$37.73	0
2020-08-21	$37.73	$37.73	300
2020-08-20	$38.65	$38.65	0
2020-08-19	$38.65	$38.65	0
2020-08-18	$38.65	$38.65	100
2020-08-17	$38.65	$38.65	100
2020-08-14	$38.93	$38.93	0
2020-08-13	$38.93	$38.93	0
2020-08-12	$38.93	$38.93	0
2020-08-11	$38.93	$38.93	0
2020-08-10	$38.93	$38.93	0
2020-08-07	$38.93	$38.93	0
2020-08-06	$38.93	$38.93	0
2020-08-05	$38.93	$38.93	0
2020-08-04	$38.93	$38.93	0
2020-08-03	$38.93	$38.93	0
2020-07-31	$38.93	$38.93	0
2020-07-30	$38.93	$38.93	0
2020-07-29	$38.93	$38.93	0
2020-07-28	$38.93	$38.93	0
2020-07-27	$38.93	$38.93	0
2020-07-24	$38.93	$38.93	200
2020-07-23	$37.83	$37.83	0
2020-07-22	$37.83	$37.83	200
2020-07-21	$36.77	$36.77	0
2020-07-20	$36.77	$36.77	0
2020-07-17	$36.77	$36.77	0
2020-07-16	$36.77	$36.77	0
2020-07-15	$36.77	$36.77	0
2020-07-14	$36.77	$36.77	0
2020-07-13	$36.77	$36.77	0
2020-07-10	$36.77	$36.77	0
2020-07-09	$36.77	$36.77	200
2020-07-08	$36.93	$36.93	800
2020-07-07	$37.60	$37.60	0
2020-07-06	$37.60	$37.60	0
2020-07-02	$37.60	$37.60	0
2020-07-01	$37.60	$37.60	0
2020-06-30	$37.60	$37.60	0
2020-06-29	$37.60	$37.60	0
2020-06-26	$37.60	$37.60	0
2020-06-25	$37.60	$37.60	0
2020-06-24	$37.60	$37.60	300
2020-06-23	$39.43	$39.43	200
2020-06-22	$38.53	$38.53	0
2020-06-19	$38.53	$38.53	0
2020-06-18	$38.53	$38.53	0
2020-06-17	$38.53	$38.53	100
2020-06-16	$38.53	$38.53	0
2020-06-15	$38.53	$38.53	200
2020-06-12	$38.73	$38.73	0
2020-06-11	$38.73	$38.73	0
2020-06-10	$38.73	$38.73	0
2020-06-09	$38.73	$38.73	0
2020-06-08	$38.73	$38.73	0
2020-06-05	$38.73	$38.73	300
2020-06-04	$37.82	$37.82	0
2020-06-03	$37.82	$37.82	0
2020-06-02	$37.82	$37.82	300
2020-06-01	$35.63	$35.63	0
2020-05-29	$35.63	$35.63	0
2020-05-28	$35.63	$35.63	0
2020-05-27	$35.63	$35.63	1,600
2020-05-26	$35.63	$35.63	3,400
2020-05-22	$33.19	$33.19	0
2020-05-21	$33.19	$33.19	100
2020-05-20	$34.30	$34.30	200
2020-05-19	$34.32	$34.32	400
2020-05-18	$34.20	$34.20	200
2020-05-15	$32.66	$32.66	300
2020-05-14	$32.21	$32.21	0
2020-05-13	$32.21	$32.21	0
2020-05-12	$32.21	$32.21	200
2020-05-11	$34.00	$34.00	100
2020-05-08	$33.33	$33.33	0
2020-05-07	$33.33	$33.33	1,000
2020-05-06	$33.87	$33.87	0
2020-05-05	$33.87	$33.87	0
2020-05-04	$33.87	$33.87	400
2020-05-01	$35.72	$35.72	200
2020-04-30	$36.74	$36.74	0
2020-04-29	$36.74	$36.74	0
2020-04-28	$36.74	$36.74	0
2020-04-27	$36.74	$36.74	200
2020-04-24	$35.16	$35.16	700
2020-04-23	$35.63	$35.63	300
2020-04-22	$32.60	$32.60	0
2020-04-21	$32.60	$32.60	100
2020-04-20	$33.63	$33.63	0
2020-04-17	$33.63	$33.63	0
2020-04-16	$33.63	$33.63	0
2020-04-15	$33.63	$33.63	0
2020-04-14	$33.63	$33.63	0
2020-04-13	$33.63	$33.63	0
2020-04-09	$33.63	$33.63	0
2020-04-08	$33.63	$33.63	200
2020-04-07	$32.10	$32.10	0
2020-04-06	$32.10	$32.10	0
2020-04-03	$32.10	$32.10	600
2020-04-02	$38.10	$38.10	0
2020-04-01	$38.10	$38.10	0
2020-03-31	$38.10	$38.10	0
2020-03-30	$38.10	$38.10	200
2020-03-27	$36.86	$36.86	400
2020-03-26	$31.70	$31.70	0
2020-03-25	$31.70	$31.70	0
2020-03-24	$31.70	$31.70	0
2020-03-23	$31.70	$31.70	400
2020-03-20	$30.23	$30.23	0
2020-03-19	$30.23	$30.23	0
2020-03-18	$30.23	$30.23	0
2020-03-17	$30.23	$30.23	1,600
2020-03-16	$28.15	$28.15	2,800
2020-03-13	$27.42	$27.42	0
2020-03-12	$27.42	$27.42	200
2020-03-11	$32.79	$32.79	0
2020-03-10	$32.79	$32.79	300
2020-03-09	$34.37	$34.37	0
2020-03-06	$34.37	$34.37	0
2020-03-05	$34.37	$34.37	0
2020-03-04	$34.37	$34.37	0
2020-03-03	$34.37	$34.37	300
2020-03-02	$33.49	$33.49	300
2020-02-28	$34.23	$34.23	0
2020-02-27	$34.23	$34.23	0
2020-02-26	$34.23	$34.23	100
2020-02-25	$35.13	$35.13	0
2020-02-24	$35.13	$35.13	100
2020-02-21	$35.60	$35.60	0
2020-02-20	$35.60	$35.60	700
2020-02-19	$37.18	$37.18	1,300
2020-02-18	$38.47	$38.47	0
2020-02-14	$38.47	$38.47	100
2020-02-13	$38.59	$38.59	200
2020-02-12	$38.83	$38.83	500
2020-02-11	$38.37	$38.37	400
2020-02-10	$38.76	$38.76	0
2020-02-07	$38.76	$38.76	200
2020-02-06	$40.19	$40.19	300
2020-02-05	$38.45	$38.45	0
2020-02-04	$38.45	$38.45	0
2020-02-03	$38.45	$38.45	0
2020-01-31	$38.45	$38.45	0
2020-01-30	$38.45	$38.45	200
2020-01-29	$37.31	$37.31	0
2020-01-28	$37.31	$37.31	200
2020-01-27	$40.20	$40.20	0
2020-01-24	$40.20	$40.20	0
2020-01-23	$40.20	$40.20	0
2020-01-22	$40.20	$40.20	0
2020-01-21	$40.20	$40.20	0
2020-01-17	$40.20	$40.20	0
2020-01-16	$40.20	$40.20	0
2020-01-15	$40.20	$40.20	0
2020-01-14	$40.20	$40.20	500
2020-01-13	$42.14	$42.14	500
2020-01-10	$43.37	$43.37	0
2020-01-09	$43.37	$43.37	200
2020-01-08	$43.16	$43.16	100
2020-01-07	$43.36	$43.36	0
2020-01-06	$43.36	$43.36	400
2020-01-03	$43.05	$43.05	0
2020-01-02	$43.05	$43.05	0