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
- 2015-05-12 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 | $9.63M | $9.63M | 12 | — | — |
| 2020-12-30 | $8.17M | $8.17M | 2 | — | — |
| 2020-12-29 | $8.51M | $8.51M | 3 | — | — |
| 2020-12-28 | $8.91M | $8.91M | 7 | — | — |
| 2020-12-24 | $8.45M | $8.45M | 8 | — | — |
| 2020-12-23 | $12.64M | $12.64M | 56 | — | — |
| 2020-12-22 | $4.68M | $4.68M | 9 | — | — |
| 2020-12-21 | $4.03M | $4.03M | 1 | — | — |
| 2020-12-18 | $4.02M | $4.02M | 1 | — | — |
| 2020-12-17 | $4.16M | $4.16M | 3 | — | — |
| 2020-12-16 | $4.97M | $4.97M | 4 | — | — |
| 2020-12-15 | $4.69M | $4.69M | 6 | — | — |
| 2020-12-14 | $3.92M | $3.92M | 1 | — | — |
| 2020-12-11 | $4.08M | $4.08M | 2 | — | — |
| 2020-12-10 | $3.97M | $3.97M | 1 | — | — |
| 2020-12-09 | $4.17M | $4.17M | 2 | — | — |
| 2020-12-08 | $4.71M | $4.71M | 1 | — | — |
| 2020-12-07 | $4.78M | $4.78M | 3 | — | — |
| 2020-12-04 | $4.04M | $4.04M | 2 | — | — |
| 2020-12-03 | $4.37M | $4.37M | 2 | — | — |
| 2020-12-02 | $4.83M | $4.83M | 4 | — | — |
| 2020-12-01 | $5.41M | $5.41M | 23 | — | — |
| 2020-11-30 | $4.13M | $4.13M | 12 | — | — |
| 2020-11-27 | $2.48M | $2.48M | 0 | — | — |
| 2020-11-25 | $2.47M | $2.47M | 1 | — | — |
| 2020-11-24 | $2.52M | $2.52M | 1 | — | — |
| 2020-11-23 | $2.5M | $2.5M | 1 | — | — |
| 2020-11-20 | $2.43M | $2.43M | 1 | — | — |
| 2020-11-19 | $2.63M | $2.63M | 1 | — | — |
| 2020-11-18 | $2.46M | $2.46M | 1 | — | — |
| 2020-11-17 | $2.24M | $2.24M | 0 | — | — |
| 2020-11-16 | $2.3M | $2.3M | 1 | — | — |
| 2020-11-13 | $2.39M | $2.39M | 0 | — | — |
| 2020-11-12 | $2.46M | $2.46M | 0 | — | — |
| 2020-11-11 | $2.5M | $2.5M | 1 | — | — |
| 2020-11-10 | $2.37M | $2.37M | 1 | — | — |
| 2020-11-09 | $2.33M | $2.33M | 0 | — | — |
| 2020-11-06 | $2.43M | $2.43M | 0 | — | — |
| 2020-11-05 | $2.37M | $2.37M | 0 | — | — |
| 2020-11-04 | $2.32M | $2.32M | 0 | — | — |
| 2020-11-03 | $2.36M | $2.36M | 0 | — | — |
| 2020-11-02 | $2.27M | $2.27M | 0 | — | — |
| 2020-10-30 | $2.35M | $2.35M | 0 | — | — |
| 2020-10-29 | $2.58M | $2.58M | 0 | — | — |
| 2020-10-28 | $2.5M | $2.5M | 0 | — | — |
| 2020-10-27 | $2.76M | $2.76M | 1 | — | — |
| 2020-10-26 | $3.02M | $3.02M | 0 | — | — |
| 2020-10-23 | $3.12M | $3.12M | 0 | — | — |
| 2020-10-22 | $3.17M | $3.17M | 1 | — | — |
| 2020-10-21 | $3.43M | $3.43M | 0 | — | — |
| 2020-10-20 | $3.54M | $3.54M | 0 | — | — |
| 2020-10-19 | $3.63M | $3.63M | 0 | — | — |
| 2020-10-16 | $3.58M | $3.58M | 0 | — | — |
| 2020-10-15 | $3.63M | $3.63M | 0 | — | — |
| 2020-10-14 | $3.61M | $3.61M | 0 | — | — |
| 2020-10-13 | $3.72M | $3.72M | 0 | — | — |
| 2020-10-12 | $3.73M | $3.73M | 0 | — | — |
| 2020-10-09 | $3.8M | $3.8M | 0 | — | — |
| 2020-10-08 | $3.93M | $3.93M | 0 | — | — |
| 2020-10-07 | $3.74M | $3.74M | 1 | — | — |
| 2020-10-06 | $3.87M | $3.87M | 4 | — | — |
| 2020-10-05 | $3.66M | $3.66M | 0 | — | — |
| 2020-10-02 | $3.54M | $3.54M | 0 | — | — |
| 2020-10-01 | $3.58M | $3.58M | 1 | — | — |
| 2020-09-30 | $3.43M | $3.43M | 0 | — | — |
| 2020-09-29 | $3.51M | $3.51M | 0 | — | — |
| 2020-09-28 | $3.61M | $3.61M | 0 | — | — |
| 2020-09-25 | $3.69M | $3.69M | 1 | — | — |
| 2020-09-24 | $3.5M | $3.5M | 0 | — | — |
| 2020-09-23 | $3.8M | $3.8M | 0 | — | — |
| 2020-09-22 | $4.08M | $4.08M | 0 | — | — |
| 2020-09-21 | $4.25M | $4.25M | 0 | — | — |
| 2020-09-18 | $4.23M | $4.23M | 0 | — | — |
| 2020-09-17 | $4.38M | $4.38M | 0 | — | — |
| 2020-09-16 | $4.5M | $4.5M | 0 | — | — |
| 2020-09-15 | $4.51M | $4.51M | 0 | — | — |
| 2020-09-14 | $4.61M | $4.61M | 0 | — | — |
| 2020-09-11 | $4.8M | $4.8M | 1 | — | — |
| 2020-09-10 | $4.49M | $4.49M | 5 | — | — |
| 2020-09-09 | $4.13M | $4.13M | 1 | — | — |
| 2020-09-08 | $4.05M | $4.05M | 0 | — | — |
| 2020-09-04 | $3.72M | $3.72M | 0 | — | — |
| 2020-09-03 | $4.08M | $4.08M | 0 | — | — |
| 2020-09-02 | $4.34M | $4.34M | 0 | — | — |
| 2020-09-01 | $4.54M | $4.54M | 0 | — | — |
| 2020-08-31 | $4.73M | $4.73M | 0 | — | — |
| 2020-08-28 | $4.64M | $4.64M | 0 | — | — |
| 2020-08-27 | $4.68M | $4.68M | 0 | — | — |
| 2020-08-26 | $4.94M | $4.94M | 0 | — | — |
| 2020-08-25 | $5.06M | $5.06M | 0 | — | — |
| 2020-08-24 | $4.64M | $4.64M | 0 | — | — |
| 2020-08-21 | $5.28M | $5.28M | 1 | — | — |
| 2020-08-20 | $5.89M | $5.89M | 0 | — | — |
| 2020-08-19 | $6.14M | $6.14M | 0 | — | — |
| 2020-08-18 | $6.39M | $6.39M | 1 | — | — |
| 2020-08-17 | $6.26M | $6.26M | 0 | — | — |
| 2020-08-14 | $5.94M | $5.94M | 1 | — | — |
| 2020-08-13 | $6.53M | $6.53M | 1 | — | — |
| 2020-08-12 | $7.55M | $7.55M | 1 | — | — |
| 2020-08-11 | $8.61M | $8.61M | 0 | — | — |
| 2020-08-10 | $9.45M | $9.45M | 0 | — | — |
| 2020-08-07 | $8.8M | $8.8M | 0 | — | — |
| 2020-08-06 | $9.14M | $9.14M | 1 | — | — |
| 2020-08-05 | $8.68M | $8.68M | 0 | — | — |
| 2020-08-04 | $8.03M | $8.03M | 0 | — | — |
| 2020-08-03 | $8.03M | $8.03M | 0 | — | — |
| 2020-07-31 | $7.73M | $7.73M | 0 | — | — |
| 2020-07-30 | $7.91M | $7.91M | 0 | — | — |
| 2020-07-29 | $8.01M | $8.01M | 0 | — | — |
| 2020-07-28 | $8.09M | $8.09M | 0 | — | — |
| 2020-07-27 | $8.26M | $8.26M | 1 | — | — |
| 2020-07-24 | $8.25M | $8.25M | 0 | — | — |
| 2020-07-23 | $7.96M | $7.96M | 1 | — | — |
| 2020-07-22 | $8.73M | $8.73M | 1 | — | — |
| 2020-07-21 | $8.47M | $8.47M | 0 | — | — |
| 2020-07-20 | $8.98M | $8.98M | 1 | — | — |
| 2020-07-17 | $8.14M | $8.14M | 0 | — | — |
| 2020-07-16 | $8.22M | $8.22M | 0 | — | — |
| 2020-07-15 | $7.81M | $7.81M | 0 | — | — |
| 2020-07-14 | $7.41M | $7.41M | 0 | — | — |
| 2020-07-13 | $7.76M | $7.76M | 1 | — | — |
| 2020-07-10 | $8.21M | $8.21M | 2 | — | — |
| 2020-07-09 | $7.7M | $7.7M | 1 | — | — |
| 2020-07-08 | $6.63M | $6.63M | 0 | — | — |
| 2020-07-07 | $6.38M | $6.38M | 1 | — | — |
| 2020-07-06 | $5.79M | $5.79M | 0 | — | — |
| 2020-07-02 | $5.61M | $5.61M | 0 | — | — |
| 2020-07-01 | $5.68M | $5.68M | 0 | — | — |
| 2020-06-30 | $5.73M | $5.73M | 0 | — | — |
| 2020-06-29 | $5.84M | $5.84M | 0 | — | — |
| 2020-06-26 | $5.91M | $5.91M | 0 | — | — |
| 2020-06-25 | $6.18M | $6.18M | 0 | — | — |
| 2020-06-24 | $6.15M | $6.15M | 0 | — | — |
| 2020-06-23 | $6.36M | $6.36M | 0 | — | — |
| 2020-06-22 | $6.65M | $6.65M | 0 | — | — |
| 2020-06-19 | $6.44M | $6.44M | 0 | — | — |
| 2020-06-18 | $6.49M | $6.49M | 1 | — | — |
| 2020-06-17 | $6.06M | $6.06M | 0 | — | — |
| 2020-06-16 | $6.19M | $6.19M | 0 | — | — |
| 2020-06-15 | $6.44M | $6.44M | 0 | — | — |
| 2020-06-12 | $5.91M | $5.91M | 0 | — | — |
| 2020-06-11 | $5.76M | $5.76M | 0 | — | — |
| 2020-06-10 | $6.37M | $6.37M | 1 | — | — |
| 2020-06-09 | $6.73M | $6.73M | 1 | — | — |
| 2020-06-08 | $5.79M | $5.79M | 0 | — | — |
| 2020-06-05 | $5.53M | $5.53M | 1 | — | — |
| 2020-06-04 | $5.23M | $5.23M | 0 | — | — |
| 2020-06-03 | $5.34M | $5.34M | 0 | — | — |
| 2020-06-02 | $5.22M | $5.22M | 0 | — | — |
| 2020-06-01 | $5.2M | $5.2M | 0 | — | — |
| 2020-05-29 | $5.71M | $5.71M | 3 | — | — |
| 2020-05-28 | $5M | $5M | 1 | — | — |
| 2020-05-27 | $4.87M | $4.87M | 0 | — | — |
| 2020-05-26 | $5.14M | $5.14M | 0 | — | — |
| 2020-05-22 | $5.19M | $5.19M | 1 | — | — |
| 2020-05-21 | $7.56M | $7.56M | 1 | — | — |
| 2020-05-20 | $5.97M | $5.97M | 0 | — | — |
| 2020-05-19 | $6.08M | $6.08M | 0 | — | — |
| 2020-05-18 | $5.91M | $5.91M | 0 | — | — |
| 2020-05-15 | $5.81M | $5.81M | 0 | — | — |
| 2020-05-14 | $5.99M | $5.99M | 0 | — | — |
| 2020-05-13 | $6.39M | $6.39M | 0 | — | — |
| 2020-05-12 | $6.77M | $6.77M | 0 | — | — |
| 2020-05-11 | $6.38M | $6.38M | 0 | — | — |
| 2020-05-08 | $6.25M | $6.25M | 0 | — | — |
| 2020-05-07 | $6.14M | $6.14M | 0 | — | — |
| 2020-05-06 | $6.08M | $6.08M | 0 | — | — |
| 2020-05-05 | $6.36M | $6.36M | 0 | — | — |
| 2020-05-04 | $5.47M | $5.47M | 0 | — | — |
| 2020-05-01 | $5.43M | $5.43M | 0 | — | — |
| 2020-04-30 | $5.39M | $5.39M | 0 | — | — |
| 2020-04-29 | $5.26M | $5.26M | 0 | — | — |
| 2020-04-28 | $5.55M | $5.55M | 0 | — | — |
| 2020-04-27 | $5.52M | $5.52M | 0 | — | — |
| 2020-04-24 | $5.32M | $5.32M | 0 | — | — |
| 2020-04-23 | $5.2M | $5.2M | 0 | — | — |
| 2020-04-22 | $5.17M | $5.17M | 0 | — | — |
| 2020-04-21 | $5.16M | $5.16M | 0 | — | — |
| 2020-04-20 | $5.3M | $5.3M | 0 | — | — |
| 2020-04-17 | $5.43M | $5.43M | 0 | — | — |
| 2020-04-16 | $5.61M | $5.61M | 0 | — | — |
| 2020-04-15 | $5.91M | $5.91M | 0 | — | — |
| 2020-04-14 | $5.91M | $5.91M | 0 | — | — |
| 2020-04-13 | $5.88M | $5.88M | 0 | — | — |
| 2020-04-09 | $5.58M | $5.58M | 0 | — | — |
| 2020-04-08 | $5.68M | $5.68M | 0 | — | — |
| 2020-04-07 | $5.61M | $5.61M | 0 | — | — |
| 2020-04-06 | $5.67M | $5.67M | 0 | — | — |
| 2020-04-03 | $5.97M | $5.97M | 0 | — | — |
| 2020-04-02 | $5.61M | $5.61M | 0 | — | — |
| 2020-04-01 | $5.86M | $5.86M | 0 | — | — |
| 2020-03-31 | $5.67M | $5.67M | 0 | — | — |
| 2020-03-30 | $6.24M | $6.24M | 0 | — | — |
| 2020-03-27 | $6.23M | $6.23M | 0 | — | — |
| 2020-03-26 | $6.5M | $6.5M | 0 | — | — |
| 2020-03-25 | $6.33M | $6.33M | 0 | — | — |
| 2020-03-24 | $5.67M | $5.67M | 0 | — | — |
| 2020-03-23 | $5.74M | $5.74M | 0 | — | — |
| 2020-03-20 | $5.27M | $5.27M | 0 | — | — |
| 2020-03-19 | $5.41M | $5.41M | 0 | — | — |
| 2020-03-18 | $4.49M | $4.49M | 0 | — | — |
| 2020-03-17 | $4.82M | $4.82M | 0 | — | — |
| 2020-03-16 | $4.78M | $4.78M | 0 | — | — |
| 2020-03-13 | $4.73M | $4.73M | 0 | — | — |
| 2020-03-12 | $4.49M | $4.49M | 0 | — | — |
| 2020-03-11 | $5.32M | $5.32M | 0 | — | — |
| 2020-03-10 | $5.79M | $5.79M | 0 | — | — |
| 2020-03-09 | $6.14M | $6.14M | 0 | — | — |
| 2020-03-06 | $6.92M | $6.92M | 0 | — | — |
| 2020-03-05 | $7.68M | $7.68M | 0 | — | — |
| 2020-03-04 | $7.38M | $7.38M | 0 | — | — |
| 2020-03-03 | $7.49M | $7.49M | 0 | — | — |
| 2020-03-02 | $7.09M | $7.09M | 0 | — | — |
| 2020-02-28 | $6.73M | $6.73M | 0 | — | — |
| 2020-02-27 | $7.03M | $7.03M | 0 | — | — |
| 2020-02-26 | $7.45M | $7.45M | 0 | — | — |
| 2020-02-25 | $7.74M | $7.74M | 0 | — | — |
| 2020-02-24 | $7.97M | $7.97M | 0 | — | — |
| 2020-02-21 | $8.39M | $8.39M | 0 | — | — |
| 2020-02-20 | $8.3M | $8.3M | 0 | — | — |
| 2020-02-19 | $8.07M | $8.07M | 0 | — | — |
| 2020-02-18 | $8.04M | $8.04M | 0 | — | — |
| 2020-02-14 | $8.03M | $8.03M | 0 | — | — |
| 2020-02-13 | $8.03M | $8.03M | 0 | — | — |
| 2020-02-12 | $8.17M | $8.17M | 0 | — | — |
| 2020-02-11 | $8.32M | $8.32M | 0 | — | — |
| 2020-02-10 | $8.45M | $8.45M | 0 | — | — |
| 2020-02-07 | $8.29M | $8.29M | 0 | — | — |
| 2020-02-06 | $8.8M | $8.8M | 0 | — | — |
| 2020-02-05 | $8.66M | $8.66M | 0 | — | — |
| 2020-02-04 | $8.66M | $8.66M | 0 | — | — |
| 2020-02-03 | $8.72M | $8.72M | 0 | — | — |
| 2020-01-31 | $9.07M | $9.07M | 0 | — | — |
| 2020-01-30 | $8.86M | $8.86M | 0 | — | — |
| 2020-01-29 | $8.62M | $8.62M | 0 | — | — |
| 2020-01-28 | $9M | $9M | 0 | — | — |
| 2020-01-27 | $8.75M | $8.75M | 0 | — | — |
| 2020-01-24 | $9.06M | $9.06M | 0 | — | — |
| 2020-01-23 | $9.51M | $9.51M | 0 | — | — |
| 2020-01-22 | $9.79M | $9.79M | 0 | — | — |
| 2020-01-21 | $11.34M | $11.34M | 0 | — | — |
| 2020-01-17 | $10.41M | $10.41M | 0 | — | — |
| 2020-01-16 | $9.53M | $9.53M | 0 | — | — |
| 2020-01-15 | $9.37M | $9.37M | 0 | — | — |
| 2020-01-14 | $9.56M | $9.56M | 0 | — | — |
| 2020-01-13 | $8.98M | $8.98M | 0 | — | — |
| 2020-01-10 | $8.95M | $8.95M | 0 | — | — |
| 2020-01-09 | $9.37M | $9.37M | 0 | — | — |
| 2020-01-08 | $9.57M | $9.57M | 0 | — | — |
| 2020-01-07 | $9.36M | $9.36M | 0 | — | — |
| 2020-01-06 | $9.06M | $9.06M | 0 | — | — |
| 2020-01-03 | $8.81M | $8.81M | 0 | — | — |
| 2020-01-02 | $9.3M | $9.3M | 0 | — | — |