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
- 2020-05-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 2020-12-31 | $14.52 | $14.52 | 0 |
| 2020-12-30 | $14.52 | $14.52 | 100 |
| 2020-12-29 | $14.51 | $14.51 | 278 |
| 2020-12-28 | $14.46 | $14.46 | 100 |
| 2020-12-24 | $14.97 | $14.97 | 100 |
| 2020-12-23 | $15.00 | $15.00 | 814 |
| 2020-12-22 | $14.25 | $14.25 | 1,619 |
| 2020-12-21 | $14.25 | $14.25 | 0 |
| 2020-12-18 | $14.25 | $14.25 | 0 |
| 2020-12-17 | $14.25 | $14.25 | 100 |
| 2020-12-16 | $14.25 | $14.25 | 0 |
| 2020-12-15 | $14.25 | $14.25 | 857 |
| 2020-12-14 | $14.25 | $14.25 | 100 |
| 2020-12-11 | $14.25 | $14.25 | 100 |
| 2020-12-10 | $14.25 | $14.25 | 0 |
| 2020-12-09 | $14.25 | $14.25 | 965 |
| 2020-12-08 | $14.17 | $14.17 | 0 |
| 2020-12-07 | $14.17 | $14.17 | 0 |
| 2020-12-04 | $14.17 | $14.17 | 0 |
| 2020-12-03 | $14.17 | $14.17 | 100 |
| 2020-12-02 | $14.01 | $14.01 | 2,293 |
| 2020-12-01 | $14.01 | $14.01 | 150 |
| 2020-11-30 | $14.01 | $14.01 | 482 |
| 2020-11-27 | $14.00 | $14.00 | 0 |
| 2020-11-25 | $14.00 | $14.00 | 0 |
| 2020-11-24 | $14.00 | $14.00 | 0 |
| 2020-11-23 | $14.00 | $14.00 | 0 |
| 2020-11-20 | $14.00 | $14.00 | 989 |
| 2020-11-19 | $14.00 | $14.00 | 1,303 |
| 2020-11-18 | $14.00 | $14.00 | 0 |
| 2020-11-17 | $14.00 | $14.00 | 0 |
| 2020-11-16 | $14.00 | $14.00 | 0 |
| 2020-11-13 | $14.00 | $14.00 | 0 |
| 2020-11-12 | $14.00 | $14.00 | 0 |
| 2020-11-11 | $14.00 | $14.00 | 100 |
| 2020-11-10 | $14.00 | $14.00 | 447 |
| 2020-11-09 | $14.00 | $14.00 | 0 |
| 2020-11-06 | $14.00 | $14.00 | 0 |
| 2020-11-05 | $14.00 | $14.00 | 0 |
| 2020-11-04 | $14.00 | $14.00 | 0 |
| 2020-11-03 | $14.00 | $14.00 | 0 |
| 2020-11-02 | $14.00 | $14.00 | 0 |
| 2020-10-30 | $14.00 | $14.00 | 405 |
| 2020-10-29 | $14.00 | $14.00 | 302 |
| 2020-10-28 | $18.00 | $18.00 | 3,670 |
| 2020-10-27 | $14.90 | $14.90 | 0 |
| 2020-10-26 | $14.90 | $14.90 | 469 |
| 2020-10-23 | $15.25 | $15.25 | 0 |
| 2020-10-22 | $15.25 | $15.25 | 723 |
| 2020-10-21 | $15.25 | $15.25 | 0 |
| 2020-10-20 | $15.25 | $15.25 | 300 |
| 2020-10-19 | $14.60 | $14.60 | 0 |
| 2020-10-16 | $14.60 | $14.60 | 0 |
| 2020-10-15 | $14.60 | $14.60 | 475 |
| 2020-10-14 | $14.70 | $14.70 | 100 |
| 2020-10-13 | $14.70 | $14.70 | 100 |
| 2020-10-12 | $14.51 | $14.51 | 0 |
| 2020-10-09 | $14.51 | $14.51 | 0 |
| 2020-10-08 | $14.51 | $14.51 | 0 |
| 2020-10-07 | $14.51 | $14.51 | 100 |
| 2020-10-06 | $14.50 | $14.50 | 0 |
| 2020-10-05 | $14.50 | $14.50 | 0 |
| 2020-10-02 | $14.50 | $14.50 | 0 |
| 2020-10-01 | $14.50 | $14.50 | 100 |
| 2020-09-30 | $15.00 | $15.00 | 0 |
| 2020-09-29 | $15.00 | $15.00 | 700 |
| 2020-09-28 | $14.50 | $14.50 | 758 |
| 2020-09-25 | $14.50 | $14.50 | 0 |
| 2020-09-24 | $14.50 | $14.50 | 0 |
| 2020-09-23 | $14.50 | $14.50 | 547 |
| 2020-09-22 | $14.50 | $14.50 | 2,906 |
| 2020-09-21 | $14.50 | $14.50 | 200 |
| 2020-09-18 | $14.50 | $14.50 | 0 |
| 2020-09-17 | $14.50 | $14.50 | 428 |
| 2020-09-16 | $14.00 | $14.00 | 0 |
| 2020-09-15 | $14.00 | $14.00 | 0 |
| 2020-09-14 | $14.00 | $14.00 | 100 |
| 2020-09-11 | $15.00 | $15.00 | 0 |
| 2020-09-10 | $15.00 | $15.00 | 0 |
| 2020-09-09 | $15.00 | $15.00 | 0 |
| 2020-09-08 | $15.00 | $15.00 | 0 |
| 2020-09-04 | $15.00 | $15.00 | 0 |
| 2020-09-03 | $15.00 | $15.00 | 0 |
| 2020-09-02 | $15.00 | $15.00 | 0 |
| 2020-09-01 | $15.00 | $15.00 | 100 |
| 2020-08-31 | $15.00 | $15.00 | 0 |
| 2020-08-28 | $15.00 | $15.00 | 100 |
| 2020-08-27 | $15.50 | $15.50 | 100 |
| 2020-08-26 | $15.00 | $15.00 | 504 |
| 2020-08-25 | $15.00 | $15.00 | 0 |
| 2020-08-24 | $15.00 | $15.00 | 0 |
| 2020-08-21 | $15.00 | $15.00 | 1,000 |
| 2020-08-20 | $15.00 | $15.00 | 0 |
| 2020-08-19 | $15.00 | $15.00 | 0 |
| 2020-08-18 | $15.00 | $15.00 | 900 |
| 2020-08-17 | $15.00 | $15.00 | 100 |
| 2020-08-14 | $15.00 | $15.00 | 0 |
| 2020-08-13 | $15.00 | $15.00 | 100 |
| 2020-08-12 | $15.00 | $15.00 | 0 |
| 2020-08-11 | $15.00 | $15.00 | 200 |
| 2020-08-10 | $14.70 | $14.70 | 100 |
| 2020-08-07 | $15.00 | $15.00 | 0 |
| 2020-08-06 | $15.00 | $15.00 | 0 |
| 2020-08-05 | $15.00 | $15.00 | 100 |
| 2020-08-04 | $16.00 | $16.00 | 0 |
| 2020-08-03 | $16.00 | $16.00 | 0 |
| 2020-07-31 | $16.00 | $16.00 | 0 |
| 2020-07-30 | $16.00 | $16.00 | 0 |
| 2020-07-29 | $16.00 | $16.00 | 354 |
| 2020-07-28 | $17.00 | $17.00 | 0 |
| 2020-07-27 | $17.00 | $17.00 | 150 |
| 2020-07-24 | $18.00 | $18.00 | 0 |
| 2020-07-23 | $18.00 | $18.00 | 0 |
| 2020-07-22 | $18.00 | $18.00 | 0 |
| 2020-07-21 | $18.00 | $18.00 | 0 |
| 2020-07-20 | $18.00 | $18.00 | 100 |
| 2020-07-17 | $16.00 | $16.00 | 0 |
| 2020-07-16 | $16.00 | $16.00 | 0 |
| 2020-07-15 | $16.00 | $16.00 | 0 |
| 2020-07-14 | $16.00 | $16.00 | 0 |
| 2020-07-13 | $16.00 | $16.00 | 100 |
| 2020-07-10 | $14.00 | $14.00 | 0 |
| 2020-07-09 | $14.00 | $14.00 | 0 |
| 2020-07-08 | $14.00 | $14.00 | 0 |
| 2020-07-07 | $14.00 | $14.00 | 0 |
| 2020-07-06 | $14.00 | $14.00 | 0 |
| 2020-07-02 | $14.00 | $14.00 | 8,399 |
| 2020-07-01 | $18.00 | $18.00 | 500 |
| 2020-06-30 | $18.00 | $18.00 | 0 |
| 2020-06-29 | $18.00 | $18.00 | 0 |
| 2020-06-26 | $18.00 | $18.00 | 100 |
| 2020-06-25 | $18.50 | $18.50 | 100 |
| 2020-06-24 | $20.00 | $20.00 | 0 |
| 2020-06-23 | $20.00 | $20.00 | 300 |
| 2020-06-22 | $19.00 | $19.00 | 600 |
| 2020-06-19 | $19.00 | $19.00 | 1,100 |
| 2020-06-18 | $19.00 | $19.00 | 0 |
| 2020-06-17 | $19.00 | $19.00 | 0 |
| 2020-06-16 | $19.00 | $19.00 | 0 |
| 2020-06-15 | $19.00 | $19.00 | 600 |
| 2020-06-12 | $19.00 | $19.00 | 0 |
| 2020-06-11 | $19.00 | $19.00 | 0 |
| 2020-06-10 | $19.00 | $19.00 | 0 |
| 2020-06-09 | $19.00 | $19.00 | 0 |
| 2020-06-08 | $19.00 | $19.00 | 0 |
| 2020-06-05 | $19.00 | $19.00 | 0 |
| 2020-06-04 | $19.00 | $19.00 | 0 |
| 2020-06-03 | $19.00 | $19.00 | 0 |
| 2020-06-02 | $19.00 | $19.00 | 0 |
| 2020-06-01 | $19.00 | $19.00 | 0 |
| 2020-05-29 | $19.00 | $19.00 | 0 |
| 2020-05-28 | $19.00 | $19.00 | 0 |
| 2020-05-27 | $19.00 | $19.00 | 0 |
| 2020-05-26 | $19.00 | $19.00 | 0 |
| 2020-05-22 | $19.00 | $19.00 | 1,258 |
| 2020-05-21 | $20.00 | $20.00 | 0 |
| 2020-05-20 | $20.00 | $20.00 | 593 |
| 2020-05-19 | $23.00 | $23.00 | 1,163 |
| 2020-05-18 | $25.00 | $25.00 | 0 |
| 2020-05-15 | $25.00 | $25.00 | 0 |
| 2020-05-14 | $25.00 | $25.00 | 0 |
| 2020-05-13 | $25.00 | $25.00 | 0 |
| 2020-05-12 | $25.00 | $25.00 | 0 |
| 2020-05-11 | $25.00 | $25.00 | 0 |
| 2020-05-08 | $25.00 | $25.00 | 200 |