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
- 2020-07-14 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 | $16.13 | $16.13 | 43,400 | — | — |
| 2020-12-30 | $16.45 | $16.45 | 64,200 | — | — |
| 2020-12-29 | $16.98 | $16.98 | 90,200 | — | — |
| 2020-12-28 | $16.82 | $16.82 | 113,300 | — | — |
| 2020-12-24 | $16.23 | $16.23 | 64,800 | — | — |
| 2020-12-23 | $15.67 | $15.67 | 310,100 | — | — |
| 2020-12-22 | $15.19 | $15.19 | 117,100 | — | — |
| 2020-12-21 | $15.15 | $15.15 | 108,400 | — | — |
| 2020-12-18 | $14.31 | $14.31 | 72,300 | — | — |
| 2020-12-17 | $13.82 | $13.82 | 34,600 | — | — |
| 2020-12-16 | $13.77 | $13.77 | 178,000 | — | — |
| 2020-12-15 | $13.75 | $13.75 | 149,500 | — | — |
| 2020-12-14 | $13.45 | $13.45 | 462,600 | — | — |
| 2020-12-11 | $13.88 | $13.88 | 325,800 | — | — |
| 2020-12-10 | $14.70 | $14.70 | 424,600 | — | — |
| 2020-12-09 | $14.65 | $14.65 | 397,900 | — | — |
| 2020-12-08 | $14.01 | $14.01 | 326,800 | — | — |
| 2020-12-07 | $13.72 | $13.72 | 590,200 | — | — |
| 2020-12-04 | $12.86 | $12.86 | 475,000 | — | — |
| 2020-12-03 | $12.25 | $12.25 | 431,700 | — | — |
| 2020-12-02 | $11.42 | $11.42 | 305,000 | — | — |
| 2020-12-01 | $11.40 | $11.40 | 372,000 | — | — |
| 2020-11-30 | $11.18 | $11.18 | 663,800 | — | — |
| 2020-11-27 | $11.10 | $11.10 | 538,800 | — | — |
| 2020-11-25 | $10.69 | $10.69 | 636,700 | — | — |
| 2020-11-24 | $10.44 | $10.44 | 145,500 | — | — |
| 2020-11-23 | $10.46 | $10.46 | 111,100 | — | — |
| 2020-11-20 | $10.40 | $10.40 | 160,100 | — | — |
| 2020-11-19 | $10.45 | $10.45 | 459,600 | — | — |
| 2020-11-18 | $10.39 | $10.39 | 148,600 | — | — |
| 2020-11-17 | $10.45 | $10.45 | 911,200 | — | — |
| 2020-11-16 | $10.50 | $10.50 | 2,729,700 | — | — |
| 2020-11-13 | $10.10 | $10.10 | 21,300 | — | — |
| 2020-11-12 | $10.13 | $10.13 | 12,100 | — | — |
| 2020-11-11 | $10.00 | $10.00 | 900 | — | — |
| 2020-11-10 | $10.07 | $10.07 | 0 | — | — |
| 2020-11-09 | $10.07 | $10.07 | 900 | — | — |
| 2020-11-06 | $10.09 | $10.09 | 72,400 | — | — |
| 2020-11-05 | $10.08 | $10.08 | 79,500 | — | — |
| 2020-11-04 | $10.03 | $10.03 | 36,500 | — | — |
| 2020-11-03 | $10.00 | $10.00 | 2,800 | — | — |
| 2020-11-02 | $9.97 | $9.97 | 22,800 | — | — |
| 2020-10-30 | $9.88 | $9.88 | 306,100 | — | — |
| 2020-10-29 | $9.88 | $9.88 | 14,000 | — | — |
| 2020-10-28 | $9.90 | $9.90 | 44,300 | — | — |
| 2020-10-27 | $9.92 | $9.92 | 0 | — | — |
| 2020-10-26 | $9.92 | $9.92 | 200,000 | — | — |
| 2020-10-23 | $9.95 | $9.95 | 400 | — | — |
| 2020-10-22 | $9.88 | $9.88 | 500 | — | — |
| 2020-10-21 | $9.88 | $9.88 | 4,000 | — | — |
| 2020-10-20 | $9.88 | $9.88 | 34,000 | — | — |
| 2020-10-19 | $10.08 | $10.08 | 100 | — | — |
| 2020-10-16 | $10.08 | $10.08 | 0 | — | — |
| 2020-10-15 | $10.08 | $10.08 | 1,400 | — | — |
| 2020-10-14 | $10.09 | $10.09 | 1,100 | — | — |
| 2020-10-13 | $9.89 | $9.89 | 0 | — | — |
| 2020-10-12 | $9.89 | $9.89 | 4,700 | — | — |
| 2020-10-09 | $9.88 | $9.88 | 0 | — | — |
| 2020-10-08 | $9.88 | $9.88 | 84,600 | — | — |
| 2020-10-07 | $9.89 | $9.89 | 217,200 | — | — |
| 2020-10-06 | $9.89 | $9.89 | 198,900 | — | — |
| 2020-10-05 | $10.00 | $10.00 | 10,500 | — | — |
| 2020-10-02 | $9.93 | $9.93 | 34,200 | — | — |
| 2020-10-01 | $9.95 | $9.95 | 5,300 | — | — |
| 2020-09-30 | $9.95 | $9.95 | 500 | — | — |
| 2020-09-29 | $9.93 | $9.93 | 0 | — | — |
| 2020-09-28 | $9.93 | $9.93 | 26,200 | — | — |
| 2020-09-25 | $9.94 | $9.94 | 4,100 | — | — |
| 2020-09-24 | $9.95 | $9.95 | 2,200 | — | — |
| 2020-09-23 | $9.98 | $9.98 | 1,300 | — | — |
| 2020-09-22 | $9.93 | $9.93 | 7,500 | — | — |
| 2020-09-21 | $10.00 | $10.00 | 1,600 | — | — |
| 2020-09-18 | $9.93 | $9.93 | 0 | — | — |
| 2020-09-17 | $9.93 | $9.93 | 121,000 | — | — |
| 2020-09-16 | $9.93 | $9.93 | 500 | — | — |
| 2020-09-15 | $9.97 | $9.97 | 2,700 | — | — |
| 2020-09-14 | $9.96 | $9.96 | 600 | — | — |
| 2020-09-11 | $9.92 | $9.92 | 10,800 | — | — |
| 2020-09-10 | $9.93 | $9.93 | 1,500 | — | — |
| 2020-09-09 | $9.92 | $9.92 | 12,000 | — | — |
| 2020-09-08 | $9.93 | $9.93 | 13,600 | — | — |
| 2020-09-04 | $9.95 | $9.95 | 13,700 | — | — |
| 2020-09-03 | $9.95 | $9.95 | 11,100 | — | — |
| 2020-09-02 | $9.94 | $9.94 | 146,400 | — | — |
| 2020-09-01 | $9.94 | $9.94 | 200 | — | — |
| 2020-08-31 | $9.90 | $9.90 | 12,900 | — | — |
| 2020-08-28 | $9.78 | $9.78 | 0 | — | — |
| 2020-08-27 | $9.78 | $9.78 | 0 | — | — |
| 2020-08-26 | $9.78 | $9.78 | 0 | — | — |
| 2020-08-25 | $9.78 | $9.78 | 1,000 | — | — |
| 2020-08-24 | $9.84 | $9.84 | 0 | — | — |
| 2020-08-21 | $9.84 | $9.84 | 9,800 | — | — |
| 2020-08-20 | $9.87 | $9.87 | 10,900 | — | — |
| 2020-08-19 | $9.94 | $9.94 | 1,000 | — | — |
| 2020-08-18 | $9.88 | $9.88 | 100 | — | — |
| 2020-08-17 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-14 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-13 | $9.88 | $9.88 | 12,200 | — | — |
| 2020-08-12 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-11 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-10 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-07 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-06 | $9.88 | $9.88 | 100 | — | — |
| 2020-08-05 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-04 | $9.88 | $9.88 | 0 | — | — |
| 2020-08-03 | $9.88 | $9.88 | 100 | — | — |
| 2020-07-31 | $9.88 | $9.88 | 6,500 | — | — |
| 2020-07-30 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-29 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-28 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-27 | $9.92 | $9.92 | 4,000 | — | — |
| 2020-07-24 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-23 | $9.92 | $9.92 | 2,000 | — | — |
| 2020-07-22 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-21 | $9.92 | $9.92 | 0 | — | — |
| 2020-07-20 | $9.92 | $9.92 | 200 | — | — |
| 2020-07-17 | $10.20 | $10.20 | 0 | — | — |
| 2020-07-16 | $10.20 | $10.20 | 100 | — | — |
| 2020-07-15 | $10.20 | $10.20 | 0 | — | — |
| 2020-07-14 | $10.20 | $10.20 | 200 | — | — |