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
- 2020-06-29 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 | $14.29 | $14.29 | 963,900 | — | — |
| 2020-12-30 | $14.10 | $14.10 | 917,300 | — | — |
| 2020-12-29 | $14.10 | $14.10 | 1,544,100 | — | — |
| 2020-12-28 | $14.18 | $14.18 | 2,620,500 | — | — |
| 2020-12-24 | $15.50 | $15.50 | 1,339,700 | — | — |
| 2020-12-23 | $16.00 | $16.00 | 5,749,500 | — | — |
| 2020-12-22 | $14.80 | $14.80 | 4,464,900 | — | — |
| 2020-12-21 | $13.57 | $13.57 | 3,034,900 | — | — |
| 2020-12-18 | $12.00 | $12.00 | 1,397,400 | — | — |
| 2020-12-17 | $11.60 | $11.60 | 1,538,900 | — | — |
| 2020-12-16 | $11.85 | $11.85 | 1,547,400 | — | — |
| 2020-12-15 | $11.85 | $11.85 | 2,942,600 | — | — |
| 2020-12-14 | $13.00 | $13.00 | 3,810,500 | — | — |
| 2020-12-11 | $13.00 | $13.00 | 8,100,500 | — | — |
| 2020-12-10 | $13.22 | $13.22 | 868,500 | — | — |
| 2020-12-09 | $13.54 | $13.54 | 1,274,600 | — | — |
| 2020-12-08 | $13.49 | $13.49 | 2,603,900 | — | — |
| 2020-12-07 | $13.40 | $13.40 | 4,598,900 | — | — |
| 2020-12-04 | $12.03 | $12.03 | 7,210,400 | — | — |
| 2020-12-03 | $9.89 | $9.89 | 57,700 | — | — |
| 2020-12-02 | $9.89 | $9.89 | 19,400 | — | — |
| 2020-12-01 | $9.88 | $9.88 | 10,000 | — | — |
| 2020-11-30 | $9.93 | $9.93 | 37,900 | — | — |
| 2020-11-27 | $9.90 | $9.90 | 1,400 | — | — |
| 2020-11-25 | $9.89 | $9.89 | 2,100 | — | — |
| 2020-11-24 | $9.90 | $9.90 | 400 | — | — |
| 2020-11-23 | $9.86 | $9.86 | 900 | — | — |
| 2020-11-20 | $9.90 | $9.90 | 5,600 | — | — |
| 2020-11-19 | $9.91 | $9.91 | 800 | — | — |
| 2020-11-18 | $9.90 | $9.90 | 2,100 | — | — |
| 2020-11-17 | $9.84 | $9.84 | 500 | — | — |
| 2020-11-16 | $9.87 | $9.87 | 10,500 | — | — |
| 2020-11-13 | $9.80 | $9.80 | 11,600 | — | — |
| 2020-11-12 | $9.77 | $9.77 | 43,400 | — | — |
| 2020-11-11 | $9.79 | $9.79 | 1,000 | — | — |
| 2020-11-10 | $9.79 | $9.79 | 6,300 | — | — |
| 2020-11-09 | $9.85 | $9.85 | 6,000 | — | — |
| 2020-11-06 | $9.77 | $9.77 | 5,800 | — | — |
| 2020-11-05 | $9.76 | $9.76 | 500 | — | — |
| 2020-11-04 | $9.77 | $9.77 | 12,000 | — | — |
| 2020-11-03 | $9.74 | $9.74 | 2,300 | — | — |
| 2020-11-02 | $9.72 | $9.72 | 91,800 | — | — |
| 2020-10-30 | $9.79 | $9.79 | 900 | — | — |
| 2020-10-29 | $9.83 | $9.83 | 2,500 | — | — |
| 2020-10-28 | $9.74 | $9.74 | 2,300 | — | — |
| 2020-10-27 | $9.75 | $9.75 | 108,800 | — | — |
| 2020-10-26 | $9.73 | $9.73 | 1,800 | — | — |
| 2020-10-23 | $9.73 | $9.73 | 11,900 | — | — |
| 2020-10-22 | $9.75 | $9.75 | 900 | — | — |
| 2020-10-21 | $9.70 | $9.70 | 38,700 | — | — |
| 2020-10-20 | $9.70 | $9.70 | 109,600 | — | — |
| 2020-10-19 | $9.77 | $9.77 | 8,000 | — | — |
| 2020-10-16 | $9.76 | $9.76 | 21,000 | — | — |
| 2020-10-15 | $9.75 | $9.75 | 83,400 | — | — |
| 2020-10-14 | $9.78 | $9.78 | 50,700 | — | — |
| 2020-10-13 | $9.82 | $9.82 | 4,600 | — | — |
| 2020-10-12 | $9.78 | $9.78 | 1,000 | — | — |
| 2020-10-09 | $9.80 | $9.80 | 1,200 | — | — |
| 2020-10-08 | $9.76 | $9.76 | 12,200 | — | — |
| 2020-10-07 | $9.77 | $9.77 | 2,800 | — | — |
| 2020-10-06 | $9.78 | $9.78 | 2,000 | — | — |
| 2020-10-05 | $9.78 | $9.78 | 2,700 | — | — |
| 2020-10-02 | $9.90 | $9.90 | 1,600 | — | — |
| 2020-10-01 | $9.90 | $9.90 | 51,100 | — | — |
| 2020-09-30 | $9.86 | $9.86 | 65,300 | — | — |
| 2020-09-29 | $9.81 | $9.81 | 803,600 | — | — |
| 2020-09-28 | $9.83 | $9.83 | 3,700 | — | — |
| 2020-09-25 | $9.81 | $9.81 | 2,900 | — | — |
| 2020-09-24 | $9.78 | $9.78 | 3,400 | — | — |
| 2020-09-23 | $9.80 | $9.80 | 3,300 | — | — |
| 2020-09-22 | $9.76 | $9.76 | 115,200 | — | — |
| 2020-09-21 | $9.88 | $9.88 | 381,900 | — | — |
| 2020-09-18 | $9.77 | $9.77 | 5,700 | — | — |
| 2020-09-17 | $9.86 | $9.86 | 3,000 | — | — |
| 2020-09-16 | $9.87 | $9.87 | 1,900 | — | — |
| 2020-09-15 | $9.84 | $9.84 | 13,400 | — | — |
| 2020-09-14 | $9.85 | $9.85 | 7,000 | — | — |
| 2020-09-11 | $9.79 | $9.79 | 663,400 | — | — |
| 2020-09-10 | $9.84 | $9.84 | 424,200 | — | — |
| 2020-09-09 | $9.85 | $9.85 | 8,000 | — | — |
| 2020-09-08 | $9.81 | $9.81 | 9,900 | — | — |
| 2020-09-04 | $9.80 | $9.80 | 58,000 | — | — |
| 2020-09-03 | $9.82 | $9.82 | 3,900 | — | — |
| 2020-09-02 | $9.83 | $9.83 | 2,500 | — | — |
| 2020-09-01 | $9.85 | $9.85 | 900 | — | — |
| 2020-08-31 | $9.83 | $9.83 | 21,700 | — | — |
| 2020-08-28 | $9.85 | $9.85 | 300 | — | — |
| 2020-08-27 | $9.83 | $9.83 | 1,056,200 | — | — |
| 2020-08-26 | $9.85 | $9.85 | 6,100 | — | — |
| 2020-08-25 | $9.84 | $9.84 | 104,400 | — | — |
| 2020-08-24 | $9.85 | $9.85 | 5,800 | — | — |
| 2020-08-21 | $9.84 | $9.84 | 199,700 | — | — |
| 2020-08-20 | $9.82 | $9.82 | 5,500 | — | — |
| 2020-08-19 | $9.80 | $9.80 | 3,200 | — | — |
| 2020-08-18 | $9.84 | $9.84 | 330,900 | — | — |
| 2020-08-17 | $9.87 | $9.87 | 2,900 | — | — |
| 2020-08-14 | $9.82 | $9.82 | 175,800 | — | — |
| 2020-08-13 | $9.84 | $9.84 | 43,200 | — | — |
| 2020-08-12 | $9.98 | $9.98 | 0 | — | — |
| 2020-08-11 | $9.98 | $9.98 | 3,900 | — | — |
| 2020-08-10 | $9.96 | $9.96 | 56,200 | — | — |
| 2020-08-07 | $9.86 | $9.86 | 500 | — | — |
| 2020-08-06 | $9.88 | $9.88 | 11,000 | — | — |
| 2020-08-05 | $9.88 | $9.88 | 18,000 | — | — |
| 2020-08-04 | $9.90 | $9.90 | 29,200 | — | — |
| 2020-08-03 | $9.87 | $9.87 | 4,800 | — | — |
| 2020-07-31 | $9.85 | $9.85 | 58,800 | — | — |
| 2020-07-30 | $9.95 | $9.95 | 20,000 | — | — |
| 2020-07-29 | $9.98 | $9.98 | 238,400 | — | — |
| 2020-07-28 | $9.88 | $9.88 | 800 | — | — |
| 2020-07-27 | $9.91 | $9.91 | 9,800 | — | — |
| 2020-07-24 | $9.98 | $9.98 | 66,400 | — | — |
| 2020-07-23 | $9.90 | $9.90 | 226,900 | — | — |
| 2020-07-22 | $9.93 | $9.93 | 18,700 | — | — |
| 2020-07-21 | $9.95 | $9.95 | 5,600 | — | — |
| 2020-07-20 | $9.94 | $9.94 | 1,800 | — | — |
| 2020-07-17 | $10.00 | $10.00 | 11,000 | — | — |
| 2020-07-16 | $9.98 | $9.98 | 7,200 | — | — |
| 2020-07-15 | $9.92 | $9.92 | 10,600 | — | — |
| 2020-07-14 | $9.87 | $9.87 | 22,600 | — | — |
| 2020-07-13 | $9.95 | $9.95 | 5,500 | — | — |
| 2020-07-10 | $9.98 | $9.98 | 600 | — | — |
| 2020-07-09 | $9.96 | $9.96 | 4,500 | — | — |
| 2020-07-08 | $9.98 | $9.98 | 4,300 | — | — |
| 2020-07-07 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-06 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-02 | $9.92 | $9.92 | 500 | — | — |
| 2020-07-01 | $9.90 | $9.90 | 600 | — | — |
| 2020-06-30 | $9.82 | $9.82 | 144,000 | — | — |
| 2020-06-29 | $9.80 | $9.80 | 1,000 | — | — |