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
- 2020-10-02 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 | $7.25 | $7.25 | 49,100 | — | — |
| 2020-12-30 | $6.93 | $6.93 | 32,200 | — | — |
| 2020-12-29 | $6.70 | $6.70 | 53,500 | — | — |
| 2020-12-28 | $6.90 | $6.90 | 36,200 | — | — |
| 2020-12-24 | $6.86 | $6.86 | 18,700 | — | — |
| 2020-12-23 | $7.11 | $7.11 | 44,200 | — | — |
| 2020-12-22 | $7.28 | $7.28 | 28,400 | — | — |
| 2020-12-21 | $7.23 | $7.23 | 19,500 | — | — |
| 2020-12-18 | $7.40 | $7.40 | 457,500 | — | — |
| 2020-12-17 | $7.94 | $7.94 | 250,300 | — | — |
| 2020-12-16 | $7.83 | $7.83 | 29,100 | — | — |
| 2020-12-15 | $8.08 | $8.08 | 29,900 | — | — |
| 2020-12-14 | $7.99 | $7.99 | 33,900 | — | — |
| 2020-12-11 | $8.53 | $8.53 | 28,200 | — | — |
| 2020-12-10 | $8.53 | $8.53 | 38,700 | — | — |
| 2020-12-09 | $8.71 | $8.71 | 57,300 | — | — |
| 2020-12-08 | $9.24 | $9.24 | 69,500 | — | — |
| 2020-12-07 | $7.22 | $7.22 | 52,700 | — | — |
| 2020-12-04 | $7.50 | $7.50 | 26,000 | — | — |
| 2020-12-03 | $7.67 | $7.67 | 53,800 | — | — |
| 2020-12-02 | $8.30 | $8.30 | 35,900 | — | — |
| 2020-12-01 | $8.64 | $8.64 | 71,800 | — | — |
| 2020-11-30 | $8.57 | $8.57 | 99,000 | — | — |
| 2020-11-27 | $9.41 | $9.41 | 35,800 | — | — |
| 2020-11-25 | $9.53 | $9.53 | 41,600 | — | — |
| 2020-11-24 | $9.32 | $9.32 | 93,900 | — | — |
| 2020-11-23 | $9.01 | $9.01 | 91,900 | — | — |
| 2020-11-20 | $9.12 | $9.12 | 46,700 | — | — |
| 2020-11-19 | $9.20 | $9.20 | 35,800 | — | — |
| 2020-11-18 | $9.21 | $9.21 | 22,000 | — | — |
| 2020-11-17 | $9.28 | $9.28 | 31,600 | — | — |
| 2020-11-16 | $9.29 | $9.29 | 43,700 | — | — |
| 2020-11-13 | $8.95 | $8.95 | 19,600 | — | — |
| 2020-11-12 | $8.58 | $8.58 | 71,000 | — | — |
| 2020-11-11 | $9.21 | $9.21 | 16,700 | — | — |
| 2020-11-10 | $9.60 | $9.60 | 60,400 | — | — |
| 2020-11-09 | $8.84 | $8.84 | 27,400 | — | — |
| 2020-11-06 | $8.22 | $8.22 | 106,300 | — | — |
| 2020-11-05 | $8.57 | $8.57 | 73,800 | — | — |
| 2020-11-04 | $8.63 | $8.63 | 41,400 | — | — |
| 2020-11-03 | $9.22 | $9.22 | 77,800 | — | — |
| 2020-11-02 | $9.46 | $9.46 | 82,600 | — | — |
| 2020-10-30 | $9.76 | $9.76 | 130,100 | — | — |
| 2020-10-29 | $8.16 | $8.16 | 44,800 | — | — |
| 2020-10-28 | $7.97 | $7.97 | 30,000 | — | — |
| 2020-10-27 | $7.87 | $7.87 | 43,100 | — | — |
| 2020-10-26 | $8.26 | $8.26 | 63,800 | — | — |
| 2020-10-23 | $8.27 | $8.27 | 27,000 | — | — |
| 2020-10-22 | $8.58 | $8.58 | 22,000 | — | — |
| 2020-10-21 | $8.54 | $8.54 | 48,000 | — | — |
| 2020-10-20 | $8.40 | $8.40 | 103,400 | — | — |
| 2020-10-19 | $8.79 | $8.79 | 101,100 | — | — |
| 2020-10-16 | $9.35 | $9.35 | 56,300 | — | — |
| 2020-10-15 | $9.40 | $9.40 | 27,900 | — | — |
| 2020-10-14 | $9.15 | $9.15 | 65,500 | — | — |
| 2020-10-13 | $8.71 | $8.71 | 40,500 | — | — |
| 2020-10-12 | $7.63 | $7.63 | 182,100 | — | — |
| 2020-10-09 | $8.38 | $8.38 | 133,500 | — | — |
| 2020-10-08 | $9.42 | $9.42 | 292,500 | — | — |
| 2020-10-07 | $10.62 | $10.62 | 417,200 | — | — |
| 2020-10-06 | $10.90 | $10.90 | 240,000 | — | — |
| 2020-10-05 | $12.20 | $12.20 | 533,200 | — | — |
| 2020-10-02 | $9.00 | $9.00 | 409,900 | — | — |