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
- 2020-09-30 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 | $14.33 | $14.33 | 2,019,600 | — | — |
| 2020-12-30 | $15.25 | $15.25 | 1,859,800 | — | — |
| 2020-12-29 | $16.12 | $16.12 | 1,459,900 | — | — |
| 2020-12-28 | $16.50 | $16.50 | 2,475,000 | — | — |
| 2020-12-24 | $17.01 | $17.01 | 1,341,600 | — | — |
| 2020-12-23 | $17.48 | $17.48 | 2,911,900 | — | — |
| 2020-12-22 | $18.15 | $18.15 | 2,714,500 | — | — |
| 2020-12-21 | $17.90 | $17.90 | 3,003,800 | — | — |
| 2020-12-18 | $17.90 | $17.90 | 3,375,900 | — | — |
| 2020-12-17 | $15.81 | $15.81 | 1,713,700 | — | — |
| 2020-12-16 | $16.98 | $16.98 | 1,868,200 | — | — |
| 2020-12-15 | $16.15 | $16.15 | 3,084,900 | — | — |
| 2020-12-14 | $18.67 | $18.67 | 2,315,900 | — | — |
| 2020-12-11 | $19.99 | $19.99 | 3,132,600 | — | — |
| 2020-12-10 | $20.15 | $20.15 | 2,196,800 | — | — |
| 2020-12-09 | $18.68 | $18.68 | 6,355,800 | — | — |
| 2020-12-08 | $19.87 | $19.87 | 3,276,800 | — | — |
| 2020-12-07 | $16.98 | $16.98 | 2,794,600 | — | — |
| 2020-12-04 | $17.14 | $17.14 | 5,350,800 | — | — |
| 2020-12-03 | $14.58 | $14.58 | 2,393,300 | — | — |
| 2020-12-02 | $13.48 | $13.48 | 1,839,600 | — | — |
| 2020-12-01 | $13.35 | $13.35 | 5,007,500 | — | — |
| 2020-11-30 | $15.41 | $15.41 | 6,590,600 | — | — |
| 2020-11-27 | $10.81 | $10.81 | 654,500 | — | — |
| 2020-11-25 | $10.50 | $10.50 | 1,096,100 | — | — |
| 2020-11-24 | $10.88 | $10.88 | 2,195,800 | — | — |
| 2020-11-23 | $10.65 | $10.65 | 2,176,500 | — | — |
| 2020-11-20 | $9.60 | $9.60 | 910,900 | — | — |
| 2020-11-19 | $9.22 | $9.22 | 531,300 | — | — |
| 2020-11-18 | $9.02 | $9.02 | 1,279,100 | — | — |
| 2020-11-17 | $9.56 | $9.56 | 1,353,100 | — | — |
| 2020-11-16 | $8.66 | $8.66 | 979,800 | — | — |
| 2020-11-13 | $9.00 | $9.00 | 767,800 | — | — |
| 2020-11-12 | $9.03 | $9.03 | 1,723,900 | — | — |
| 2020-11-11 | $9.21 | $9.21 | 1,039,100 | — | — |
| 2020-11-10 | $9.51 | $9.51 | 2,076,000 | — | — |
| 2020-11-09 | $11.53 | $11.53 | 2,402,600 | — | — |
| 2020-11-06 | $10.29 | $10.29 | 2,024,500 | — | — |
| 2020-11-05 | $8.94 | $8.94 | 536,700 | — | — |
| 2020-11-04 | $8.52 | $8.52 | 2,401,300 | — | — |
| 2020-11-03 | $8.84 | $8.84 | 528,400 | — | — |
| 2020-11-02 | $8.65 | $8.65 | 1,533,800 | — | — |
| 2020-10-30 | $8.41 | $8.41 | 240,600 | — | — |
| 2020-10-29 | $8.80 | $8.80 | 698,500 | — | — |
| 2020-10-28 | $8.22 | $8.22 | 508,600 | — | — |
| 2020-10-27 | $8.52 | $8.52 | 225,100 | — | — |
| 2020-10-26 | $8.15 | $8.15 | 560,200 | — | — |
| 2020-10-23 | $8.99 | $8.99 | 970,100 | — | — |
| 2020-10-22 | $8.14 | $8.14 | 202,300 | — | — |
| 2020-10-21 | $8.22 | $8.22 | 288,100 | — | — |
| 2020-10-20 | $8.48 | $8.48 | 514,800 | — | — |
| 2020-10-19 | $8.48 | $8.48 | 829,400 | — | — |
| 2020-10-16 | $8.91 | $8.91 | 1,582,700 | — | — |
| 2020-10-15 | $8.96 | $8.96 | 1,498,500 | — | — |
| 2020-10-14 | $7.76 | $7.76 | 992,400 | — | — |
| 2020-10-13 | $8.35 | $8.35 | 431,500 | — | — |
| 2020-10-12 | $8.51 | $8.51 | 549,200 | — | — |
| 2020-10-09 | $8.60 | $8.60 | 2,059,400 | — | — |
| 2020-10-08 | $9.00 | $9.00 | 2,189,700 | — | — |
| 2020-10-07 | $8.08 | $8.08 | 2,542,100 | — | — |
| 2020-10-06 | $7.41 | $7.41 | 1,866,200 | — | — |
| 2020-10-05 | $6.60 | $6.60 | 1,039,000 | — | — |
| 2020-10-02 | $6.70 | $6.70 | 1,169,200 | — | — |
| 2020-10-01 | $6.92 | $6.92 | 2,438,800 | — | — |
| 2020-09-30 | $7.00 | $7.00 | 13,234,100 | — | — |