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
- 2020-09-08 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 | $22.00 | $22.00 | 2,600 | — | — |
| 2020-12-30 | $21.88 | $21.88 | 0 | — | — |
| 2020-12-29 | $21.88 | $21.88 | 0 | — | — |
| 2020-12-28 | $21.88 | $21.88 | 1,800 | — | — |
| 2020-12-24 | $20.00 | $20.00 | 0 | — | — |
| 2020-12-23 | $20.00 | $20.00 | 800 | — | — |
| 2020-12-22 | $18.32 | $18.32 | 100 | — | — |
| 2020-12-21 | $18.32 | $18.32 | 400 | — | — |
| 2020-12-18 | $19.00 | $19.00 | 900 | — | — |
| 2020-12-17 | $18.10 | $18.10 | 0 | — | — |
| 2020-12-16 | $18.10 | $18.10 | 0 | — | — |
| 2020-12-15 | $18.10 | $18.10 | 2,300 | — | — |
| 2020-12-14 | $18.92 | $18.92 | 1,300 | — | — |
| 2020-12-11 | $19.20 | $19.20 | 0 | — | — |
| 2020-12-10 | $19.20 | $19.20 | 100 | — | — |
| 2020-12-09 | $19.20 | $19.20 | 100 | — | — |
| 2020-12-08 | $19.86 | $19.86 | 1,700 | — | — |
| 2020-12-07 | $19.20 | $19.20 | 3,600 | — | — |
| 2020-12-04 | $17.25 | $17.25 | 100 | — | — |
| 2020-12-03 | $18.30 | $18.30 | 0 | — | — |
| 2020-12-02 | $18.30 | $18.30 | 0 | — | — |
| 2020-12-01 | $18.30 | $18.30 | 1,000 | — | — |
| 2020-11-30 | $18.00 | $18.00 | 7,700 | — | — |
| 2020-11-27 | $17.49 | $17.49 | 0 | — | — |
| 2020-11-25 | $17.49 | $17.49 | 0 | — | — |
| 2020-11-24 | $17.49 | $17.49 | 300 | — | — |
| 2020-11-23 | $16.70 | $16.70 | 100 | — | — |
| 2020-11-20 | $16.70 | $16.70 | 0 | — | — |
| 2020-11-19 | $16.70 | $16.70 | 0 | — | — |
| 2020-11-18 | $16.70 | $16.70 | 0 | — | — |
| 2020-11-17 | $16.70 | $16.70 | 0 | — | — |
| 2020-11-16 | $16.70 | $16.70 | 5,600 | — | — |
| 2020-11-13 | $19.99 | $19.99 | 0 | — | — |
| 2020-11-12 | $19.99 | $19.99 | 0 | — | — |
| 2020-11-11 | $19.99 | $19.99 | 0 | — | — |
| 2020-11-10 | $19.99 | $19.99 | 0 | — | — |
| 2020-11-09 | $19.99 | $19.99 | 6,200 | — | — |
| 2020-11-06 | $15.76 | $15.76 | 0 | — | — |
| 2020-11-05 | $15.76 | $15.76 | 1,000 | — | — |
| 2020-11-04 | $15.00 | $15.00 | 0 | — | — |
| 2020-11-03 | $15.00 | $15.00 | 0 | — | — |
| 2020-11-02 | $15.00 | $15.00 | 0 | — | — |
| 2020-10-30 | $15.00 | $15.00 | 0 | — | — |
| 2020-10-29 | $15.00 | $15.00 | 0 | — | — |
| 2020-10-28 | $15.00 | $15.00 | 100 | — | — |
| 2020-10-27 | $15.52 | $15.52 | 1,600 | — | — |
| 2020-10-26 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-23 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-22 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-21 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-20 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-19 | $15.50 | $15.50 | 0 | — | — |
| 2020-10-16 | $15.50 | $15.50 | 100 | — | — |
| 2020-10-15 | $15.50 | $15.50 | 100 | — | — |
| 2020-10-14 | $16.41 | $16.41 | 0 | — | — |
| 2020-10-13 | $16.41 | $16.41 | 0 | — | — |
| 2020-10-12 | $16.41 | $16.41 | 0 | — | — |
| 2020-10-09 | $16.41 | $16.41 | 500 | — | — |
| 2020-10-08 | $16.44 | $16.44 | 0 | — | — |
| 2020-10-07 | $16.44 | $16.44 | 500 | — | — |
| 2020-10-06 | $16.53 | $16.53 | 1,400 | — | — |
| 2020-10-05 | $15.75 | $15.75 | 400 | — | — |
| 2020-10-02 | $16.88 | $16.88 | 0 | — | — |
| 2020-10-01 | $16.88 | $16.88 | 1,200 | — | — |
| 2020-09-30 | $17.31 | $17.31 | 0 | — | — |
| 2020-09-29 | $17.31 | $17.31 | 0 | — | — |
| 2020-09-28 | $17.31 | $17.31 | 400 | — | — |
| 2020-09-25 | $17.50 | $17.50 | 0 | — | — |
| 2020-09-24 | $17.50 | $17.50 | 0 | — | — |
| 2020-09-23 | $17.50 | $17.50 | 0 | — | — |
| 2020-09-22 | $17.50 | $17.50 | 100 | — | — |
| 2020-09-21 | $17.60 | $17.60 | 100 | — | — |
| 2020-09-18 | $18.50 | $18.50 | 0 | — | — |
| 2020-09-17 | $18.50 | $18.50 | 0 | — | — |
| 2020-09-16 | $18.50 | $18.50 | 18,200 | — | — |
| 2020-09-15 | $18.95 | $18.95 | 400 | — | — |
| 2020-09-14 | $19.50 | $19.50 | 100 | — | — |
| 2020-09-11 | $19.50 | $19.50 | 1,700 | — | — |
| 2020-09-10 | $19.00 | $19.00 | 0 | — | — |
| 2020-09-09 | $19.00 | $19.00 | 700 | — | — |
| 2020-09-08 | $19.50 | $19.50 | 6,500 | — | — |