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
- 2019-10-25 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 | $4.42M | $4.44M | 0 | — | — |
| 2020-12-30 | $4.42M | $4.44M | 0 | — | — |
| 2020-12-29 | $4.32M | $4.35M | 0 | — | — |
| 2020-12-28 | $4.34M | $4.37M | 0 | — | — |
| 2020-12-24 | $4.39M | $4.42M | 0 | — | — |
| 2020-12-23 | $4.32M | $4.35M | 0 | — | — |
| 2020-12-22 | $4.27M | $4.3M | 0 | — | — |
| 2020-12-21 | $4.37M | $4.4M | 0 | — | — |
| 2020-12-18 | $4.51M | $4.54M | 0 | — | — |
| 2020-12-17 | $4.44M | $4.47M | 0 | — | — |
| 2020-12-16 | $4.7M | $4.73M | 4 | — | — |
| 2020-12-15 | $4.15M | $4.18M | 0 | — | — |
| 2020-12-14 | $4.3M | $4.32M | 0 | — | — |
| 2020-12-11 | $4.44M | $4.47M | 0 | — | — |
| 2020-12-10 | $4.44M | $4.47M | 0 | — | — |
| 2020-12-09 | $4.54M | $4.56M | 1 | — | — |
| 2020-12-08 | $4.51M | $4.54M | 0 | — | — |
| 2020-12-07 | $4.49M | $4.52M | 0 | — | — |
| 2020-12-04 | $4.39M | $4.42M | 0 | — | — |
| 2020-12-03 | $4.39M | $4.42M | 0 | — | — |
| 2020-12-02 | $4.49M | $4.52M | 0 | — | — |
| 2020-12-01 | $4.58M | $4.61M | 0 | — | — |
| 2020-11-30 | $4.68M | $4.71M | 0 | — | — |
| 2020-11-27 | $4.7M | $4.73M | 0 | — | — |
| 2020-11-25 | $4.63M | $4.66M | 0 | — | — |
| 2020-11-24 | $4.73M | $4.76M | 0 | — | — |
| 2020-11-23 | $4.75M | $4.78M | 0 | — | — |
| 2020-11-20 | $4.58M | $4.61M | 0 | — | — |
| 2020-11-19 | $4.54M | $4.56M | 0 | — | — |
| 2020-11-18 | $4.54M | $4.56M | 0 | — | — |
| 2020-11-17 | $4.46M | $4.49M | 0 | — | — |
| 2020-11-16 | $4.42M | $4.44M | 0 | — | — |
| 2020-11-13 | $4.3M | $4.32M | 0 | — | — |
| 2020-11-12 | $4.39M | $4.42M | 0 | — | — |
| 2020-11-11 | $4.42M | $4.44M | 0 | — | — |
| 2020-11-10 | $4.56M | $4.59M | 0 | — | — |
| 2020-11-09 | $4.18M | $4.2M | 0 | — | — |
| 2020-11-06 | $4.15M | $4.18M | 0 | — | — |
| 2020-11-05 | $4.22M | $4.25M | 0 | — | — |
| 2020-11-04 | $4.08M | $4.11M | 0 | — | — |
| 2020-11-03 | $4.06M | $4.08M | 0 | — | — |
| 2020-11-02 | $4.06M | $4.08M | 0 | — | — |
| 2020-10-30 | $4.03M | $4.06M | 0 | — | — |
| 2020-10-29 | $4.18M | $4.2M | 0 | — | — |
| 2020-10-28 | $4.13M | $4.15M | 0 | — | — |
| 2020-10-27 | $4.18M | $4.2M | 0 | — | — |
| 2020-10-26 | $4.2M | $4.23M | 0 | — | — |
| 2020-10-23 | $4.18M | $4.2M | 0 | — | — |
| 2020-10-22 | $4.34M | $4.37M | 1 | — | — |
| 2020-10-21 | $4.08M | $4.11M | 1 | — | — |
| 2020-10-20 | $4.27M | $4.3M | 1 | — | — |
| 2020-10-19 | $4.39M | $4.42M | 0 | — | — |
| 2020-10-16 | $4.2M | $4.23M | 0 | — | — |
| 2020-10-15 | $4.27M | $4.3M | 0 | — | — |
| 2020-10-14 | $4.32M | $4.35M | 0 | — | — |
| 2020-10-13 | $4.3M | $4.32M | 0 | — | — |
| 2020-10-12 | $4.3M | $4.32M | 0 | — | — |
| 2020-10-09 | $4.32M | $4.35M | 0 | — | — |
| 2020-10-08 | $4.44M | $4.47M | 0 | — | — |
| 2020-10-07 | $4.3M | $4.32M | 0 | — | — |
| 2020-10-06 | $4.32M | $4.35M | 0 | — | — |
| 2020-10-05 | $4.25M | $4.27M | 0 | — | — |
| 2020-10-02 | $4.06M | $4.08M | 0 | — | — |
| 2020-10-01 | $4.25M | $4.27M | 1 | — | — |
| 2020-09-30 | $4.25M | $4.27M | 0 | — | — |
| 2020-09-29 | $4.22M | $4.25M | 0 | — | — |
| 2020-09-28 | $4.2M | $4.23M | 0 | — | — |
| 2020-09-25 | $4.32M | $4.35M | 1 | — | — |
| 2020-09-24 | $4.34M | $4.37M | 0 | — | — |
| 2020-09-23 | $4.63M | $4.66M | 0 | — | — |
| 2020-09-22 | $4.87M | $4.9M | 0 | — | — |
| 2020-09-21 | $4.82M | $4.85M | 0 | — | — |
| 2020-09-18 | $4.9M | $4.93M | 0 | — | — |
| 2020-09-17 | $4.8M | $4.83M | 0 | — | — |
| 2020-09-16 | $4.78M | $4.81M | 0 | — | — |
| 2020-09-15 | $4.78M | $4.81M | 0 | — | — |
| 2020-09-14 | $4.87M | $4.9M | 0 | — | — |
| 2020-09-11 | $4.8M | $4.83M | 0 | — | — |
| 2020-09-10 | $4.8M | $4.83M | 0 | — | — |
| 2020-09-09 | $4.8M | $4.83M | 0 | — | — |
| 2020-09-08 | $4.87M | $4.9M | 0 | — | — |
| 2020-09-04 | $4.7M | $4.73M | 0 | — | — |
| 2020-09-03 | $4.7M | $4.73M | 0 | — | — |
| 2020-09-02 | $4.8M | $4.83M | 0 | — | — |
| 2020-09-01 | $4.88M | $4.91M | 0 | — | — |
| 2020-08-31 | $5.04M | $5.07M | 0 | — | — |
| 2020-08-28 | $5.16M | $5.19M | 0 | — | — |
| 2020-08-27 | $5.21M | $5.24M | 0 | — | — |
| 2020-08-26 | $5.38M | $5.41M | 0 | — | — |
| 2020-08-25 | $5.52M | $5.55M | 0 | — | — |
| 2020-08-24 | $5.54M | $5.58M | 0 | — | — |
| 2020-08-21 | $5.4M | $5.43M | 0 | — | — |
| 2020-08-20 | $5.47M | $5.51M | 0 | — | — |
| 2020-08-19 | $5.5M | $5.53M | 0 | — | — |
| 2020-08-18 | $5.52M | $5.55M | 0 | — | — |
| 2020-08-17 | $5.54M | $5.58M | 0 | — | — |
| 2020-08-14 | $5.54M | $5.58M | 0 | — | — |
| 2020-08-13 | $5.54M | $5.58M | 0 | — | — |
| 2020-08-12 | $5.56M | $5.59M | 0 | — | — |
| 2020-08-11 | $5.54M | $5.58M | 0 | — | — |
| 2020-08-10 | $5.62M | $5.65M | 0 | — | — |
| 2020-08-07 | $5.76M | $5.8M | 0 | — | — |
| 2020-08-06 | $5.78M | $5.78M | 0 | — | — |
| 2020-08-05 | $5.83M | $5.83M | 0 | — | — |
| 2020-08-04 | $5.88M | $5.88M | 0 | — | — |
| 2020-08-03 | $5.86M | $5.86M | 0 | — | — |
| 2020-07-31 | $5.98M | $5.98M | 0 | — | — |
| 2020-07-30 | $5.42M | $5.42M | 0 | — | — |
| 2020-07-29 | $5.64M | $5.64M | 0 | — | — |
| 2020-07-28 | $5.64M | $5.64M | 0 | — | — |
| 2020-07-27 | $5.64M | $5.64M | 1 | — | — |
| 2020-07-24 | $6.34M | $6.34M | 0 | — | — |
| 2020-07-23 | $6.67M | $6.67M | 0 | — | — |
| 2020-07-22 | $6.82M | $6.82M | 0 | — | — |
| 2020-07-21 | $6.89M | $6.89M | 0 | — | — |
| 2020-07-20 | $6.62M | $6.62M | 0 | — | — |
| 2020-07-17 | $6.72M | $6.72M | 0 | — | — |
| 2020-07-16 | $6.79M | $6.79M | 0 | — | — |
| 2020-07-15 | $6.46M | $6.46M | 0 | — | — |
| 2020-07-14 | $6.31M | $6.31M | 0 | — | — |
| 2020-07-13 | $6.34M | $6.34M | 0 | — | — |
| 2020-07-10 | $6.46M | $6.46M | 0 | — | — |
| 2020-07-09 | $6.43M | $6.43M | 0 | — | — |
| 2020-07-08 | $6.55M | $6.55M | 0 | — | — |
| 2020-07-07 | $6.65M | $6.65M | 0 | — | — |
| 2020-07-06 | $6.79M | $6.79M | 0 | — | — |
| 2020-07-02 | $6.74M | $6.74M | 0 | — | — |
| 2020-07-01 | $6.7M | $6.7M | 0 | — | — |
| 2020-06-30 | $6.74M | $6.74M | 0 | — | — |
| 2020-06-29 | $6.94M | $6.94M | 1 | — | — |
| 2020-06-26 | $6.84M | $6.84M | 0 | — | — |
| 2020-06-25 | $7.15M | $7.15M | 0 | — | — |
| 2020-06-24 | $7.39M | $7.39M | 1 | — | — |
| 2020-06-23 | $7.01M | $7.01M | 0 | — | — |
| 2020-06-22 | $6.98M | $6.98M | 0 | — | — |
| 2020-06-19 | $6.91M | $6.91M | 0 | — | — |
| 2020-06-18 | $6.96M | $6.96M | 0 | — | — |
| 2020-06-17 | $6.86M | $6.86M | 1 | — | — |
| 2020-06-16 | $6.86M | $6.86M | 0 | — | — |
| 2020-06-15 | $6.96M | $6.96M | 0 | — | — |
| 2020-06-12 | $6.53M | $6.53M | 0 | — | — |
| 2020-06-11 | $6.53M | $6.53M | 0 | — | — |
| 2020-06-10 | $6.96M | $6.96M | 0 | — | — |
| 2020-06-09 | $6.91M | $6.91M | 0 | — | — |
| 2020-06-08 | $6.74M | $6.74M | 0 | — | — |
| 2020-06-05 | $6.5M | $6.5M | 0 | — | — |
| 2020-06-04 | $6.48M | $6.48M | 0 | — | — |
| 2020-06-03 | $6.5M | $6.5M | 0 | — | — |
| 2020-06-02 | $6.6M | $6.6M | 0 | — | — |
| 2020-06-01 | $6.6M | $6.6M | 0 | — | — |
| 2020-05-29 | $6.19M | $6.19M | 0 | — | — |
| 2020-05-28 | $6.29M | $6.29M | 0 | — | — |
| 2020-05-27 | $6.43M | $6.43M | 0 | — | — |
| 2020-05-26 | $6.48M | $6.48M | 0 | — | — |
| 2020-05-22 | $6.74M | $6.74M | 0 | — | — |
| 2020-05-21 | $6.58M | $6.58M | 0 | — | — |
| 2020-05-20 | $6.67M | $6.67M | 0 | — | — |
| 2020-05-19 | $6.65M | $6.65M | 0 | — | — |
| 2020-05-18 | $6.67M | $6.67M | 0 | — | — |
| 2020-05-15 | $6.67M | $6.67M | 0 | — | — |
| 2020-05-14 | $6.62M | $6.62M | 0 | — | — |
| 2020-05-13 | $6.72M | $6.72M | 0 | — | — |
| 2020-05-12 | $6.89M | $6.89M | 0 | — | — |
| 2020-05-11 | $6.96M | $6.96M | 0 | — | — |
| 2020-05-08 | $6.82M | $6.82M | 0 | — | — |
| 2020-05-07 | $6.89M | $6.89M | 0 | — | — |
| 2020-05-06 | $6.79M | $6.79M | 0 | — | — |
| 2020-05-05 | $6.74M | $6.74M | 0 | — | — |
| 2020-05-04 | $6.91M | $6.91M | 0 | — | — |
| 2020-05-01 | $6.96M | $6.96M | 0 | — | — |
| 2020-04-30 | $6.91M | $6.91M | 0 | — | — |
| 2020-04-29 | $7.08M | $7.08M | 0 | — | — |
| 2020-04-28 | $7.01M | $7.01M | 0 | — | — |
| 2020-04-27 | $7.01M | $7.01M | 0 | — | — |
| 2020-04-24 | $6.94M | $6.94M | 0 | — | — |
| 2020-04-23 | $7.1M | $7.1M | 0 | — | — |
| 2020-04-22 | $7.2M | $7.2M | 0 | — | — |
| 2020-04-21 | $7.44M | $7.44M | 0 | — | — |
| 2020-04-20 | $7.49M | $7.49M | 0 | — | — |
| 2020-04-17 | $7.32M | $7.32M | 0 | — | — |
| 2020-04-16 | $7.51M | $7.51M | 0 | — | — |
| 2020-04-15 | $7.94M | $7.94M | 0 | — | — |
| 2020-04-14 | $7.73M | $7.73M | 1 | — | — |
| 2020-04-13 | $7.37M | $7.37M | 0 | — | — |
| 2020-04-09 | $6.91M | $6.91M | 0 | — | — |
| 2020-04-08 | $7.3M | $7.3M | 0 | — | — |
| 2020-04-07 | $7.58M | $7.58M | 0 | — | — |
| 2020-04-06 | $8.14M | $8.14M | 0 | — | — |
| 2020-04-03 | $7.46M | $7.46M | 0 | — | — |
| 2020-04-02 | $7.37M | $7.37M | 0 | — | — |
| 2020-04-01 | $7.63M | $7.63M | 0 | — | — |
| 2020-03-31 | $7.56M | $7.56M | 0 | — | — |
| 2020-03-30 | $7.13M | $7.13M | 0 | — | — |
| 2020-03-27 | $7.2M | $7.2M | 0 | — | — |
| 2020-03-26 | $7.37M | $7.37M | 0 | — | — |
| 2020-03-25 | $8.5M | $8.5M | 1 | — | — |
| 2020-03-24 | $6.05M | $6.05M | 0 | — | — |
| 2020-03-23 | $6.26M | $6.26M | 0 | — | — |
| 2020-03-20 | $7.25M | $7.25M | 0 | — | — |
| 2020-03-19 | $8.64M | $8.64M | 0 | — | — |
| 2020-03-18 | $8.26M | $8.26M | 0 | — | — |
| 2020-03-17 | $9.72M | $9.72M | 0 | — | — |
| 2020-03-16 | $8.78M | $8.78M | 0 | — | — |
| 2020-03-13 | $8.86M | $8.86M | 0 | — | — |
| 2020-03-12 | $8.74M | $8.74M | 0 | — | — |
| 2020-03-11 | $9.17M | $9.17M | 0 | — | — |
| 2020-03-10 | $9.1M | $9.1M | 0 | — | — |
| 2020-03-09 | $10.82M | $10.82M | 0 | — | — |
| 2020-03-06 | $10.68M | $10.68M | 0 | — | — |
| 2020-03-05 | $10.08M | $10.08M | 0 | — | — |
| 2020-03-04 | $10.46M | $10.46M | 0 | — | — |
| 2020-03-03 | $10.56M | $10.56M | 0 | — | — |
| 2020-03-02 | $11.64M | $11.64M | 0 | — | — |
| 2020-02-28 | $11.62M | $11.62M | 0 | — | — |
| 2020-02-27 | $12.38M | $12.38M | 0 | — | — |
| 2020-02-26 | $11.23M | $11.23M | 0 | — | — |
| 2020-02-25 | $10.95M | $10.95M | 0 | — | — |
| 2020-02-24 | $10.08M | $10.08M | 0 | — | — |
| 2020-02-21 | $9.74M | $9.74M | 0 | — | — |
| 2020-02-20 | $9.6M | $9.6M | 0 | — | — |
| 2020-02-19 | $10.2M | $10.2M | 0 | — | — |
| 2020-02-18 | $11.22M | $11.22M | 0 | — | — |
| 2020-02-14 | $11.38M | $11.38M | 0 | — | — |
| 2020-02-13 | $10.34M | $10.34M | 0 | — | — |
| 2020-02-12 | $8.4M | $8.4M | 0 | — | — |
| 2020-02-11 | $8.64M | $8.64M | 0 | — | — |
| 2020-02-10 | $9.17M | $9.17M | 0 | — | — |
| 2020-02-07 | $9.58M | $9.58M | 0 | — | — |
| 2020-02-06 | $9.6M | $9.6M | 0 | — | — |
| 2020-02-05 | $10.01M | $10.01M | 0 | — | — |
| 2020-02-04 | $9.98M | $9.98M | 0 | — | — |
| 2020-02-03 | $10.06M | $10.06M | 0 | — | — |
| 2020-01-31 | $10.2M | $10.2M | 0 | — | — |
| 2020-01-30 | $10.46M | $10.46M | 0 | — | — |
| 2020-01-29 | $10.46M | $10.46M | 0 | — | — |
| 2020-01-28 | $11.66M | $11.66M | 1 | — | — |
| 2020-01-27 | $11.11M | $11.11M | 0 | — | — |
| 2020-01-24 | $11.35M | $11.35M | 0 | — | — |
| 2020-01-23 | $10.8M | $10.8M | 0 | — | — |
| 2020-01-22 | $11.06M | $11.06M | 0 | — | — |
| 2020-01-21 | $10.73M | $10.73M | 0 | — | — |
| 2020-01-17 | $10.56M | $10.56M | 0 | — | — |
| 2020-01-16 | $10.18M | $10.18M | 0 | — | — |
| 2020-01-15 | $9.62M | $9.62M | 0 | — | — |
| 2020-01-14 | $10.56M | $10.56M | 0 | — | — |
| 2020-01-13 | $10.56M | $10.56M | 0 | — | — |
| 2020-01-10 | $10.8M | $10.8M | 0 | — | — |
| 2020-01-09 | $10.61M | $10.61M | 0 | — | — |
| 2020-01-08 | $10.8M | $10.8M | 0 | — | — |
| 2020-01-07 | $10.58M | $10.58M | 0 | — | — |
| 2020-01-06 | $10.8M | $10.8M | 0 | — | — |
| 2020-01-03 | $10.73M | $10.73M | 0 | — | — |
| 2020-01-02 | $11.04M | $11.04M | 0 | — | — |