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
- 2015-12-01 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 | $7.36 | $7.66 | 0 |
| 2020-12-30 | $7.36 | $7.66 | 0 |
| 2020-12-29 | $7.36 | $7.66 | 0 |
| 2020-12-28 | $7.36 | $7.66 | 0 |
| 2020-12-24 | $7.36 | $7.66 | 0 |
| 2020-12-23 | $7.36 | $7.66 | 0 |
| 2020-12-22 | $7.36 | $7.66 | 0 |
| 2020-12-21 | $7.36 | $7.66 | 0 |
| 2020-12-18 | $7.36 | $7.66 | 0 |
| 2020-12-17 | $7.36 | $7.66 | 0 |
| 2020-12-16 | $7.36 | $7.66 | 0 |
| 2020-12-15 | $7.36 | $7.66 | 0 |
| 2020-12-14 | $7.36 | $7.66 | 0 |
| 2020-12-11 | $7.36 | $7.66 | 0 |
| 2020-12-10 | $7.36 | $7.66 | 1,011 |
| 2020-12-09 | $7.54 | $7.84 | 0 |
| 2020-12-08 | $7.54 | $7.84 | 0 |
| 2020-12-07 | $7.54 | $7.84 | 0 |
| 2020-12-04 | $7.54 | $7.84 | 0 |
| 2020-12-03 | $7.54 | $7.84 | 0 |
| 2020-12-02 | $7.54 | $7.84 | 88,913 |
| 2020-12-01 | $7.35 | $7.65 | 0 |
| 2020-11-30 | $7.35 | $7.65 | 974 |
| 2020-11-27 | $7.19 | $7.48 | 0 |
| 2020-11-25 | $7.19 | $7.48 | 0 |
| 2020-11-24 | $7.19 | $7.48 | 268,006 |
| 2020-11-23 | $7.55 | $7.86 | 980 |
| 2020-11-20 | $7.55 | $7.86 | 1,627 |
| 2020-11-19 | $7.53 | $7.83 | 0 |
| 2020-11-18 | $7.53 | $7.83 | 0 |
| 2020-11-17 | $7.53 | $7.83 | 0 |
| 2020-11-16 | $7.53 | $7.83 | 1,710 |
| 2020-11-13 | $7.60 | $7.91 | 0 |
| 2020-11-12 | $7.60 | $7.91 | 105 |
| 2020-11-11 | $7.63 | $7.94 | 0 |
| 2020-11-10 | $7.63 | $7.94 | 2,314 |
| 2020-11-09 | $7.66 | $7.97 | 0 |
| 2020-11-06 | $7.66 | $7.97 | 37,916 |
| 2020-11-05 | $7.55 | $7.86 | 0 |
| 2020-11-04 | $7.55 | $7.86 | 0 |
| 2020-11-03 | $7.55 | $7.86 | 0 |
| 2020-11-02 | $7.55 | $7.86 | 0 |
| 2020-10-30 | $7.55 | $7.86 | 0 |
| 2020-10-29 | $7.55 | $7.86 | 0 |
| 2020-10-28 | $7.55 | $7.86 | 4,368 |
| 2020-10-27 | $7.85 | $8.17 | 0 |
| 2020-10-26 | $7.85 | $8.17 | 0 |
| 2020-10-23 | $7.85 | $8.17 | 274 |
| 2020-10-22 | $7.56 | $7.87 | 0 |
| 2020-10-21 | $7.56 | $7.87 | 0 |
| 2020-10-20 | $7.56 | $7.87 | 2,264 |
| 2020-10-19 | $7.48 | $7.78 | 0 |
| 2020-10-16 | $7.48 | $7.78 | 0 |
| 2020-10-15 | $7.48 | $7.78 | 0 |
| 2020-10-14 | $7.48 | $7.78 | 0 |
| 2020-10-13 | $7.48 | $7.78 | 5,035 |
| 2020-10-12 | $7.20 | $7.49 | 0 |
| 2020-10-09 | $7.20 | $7.49 | 0 |
| 2020-10-08 | $7.20 | $7.49 | 0 |
| 2020-10-07 | $7.20 | $7.49 | 0 |
| 2020-10-06 | $7.20 | $7.49 | 0 |
| 2020-10-05 | $7.20 | $7.49 | 0 |
| 2020-10-02 | $7.20 | $7.49 | 0 |
| 2020-10-01 | $7.20 | $7.49 | 3,261 |
| 2020-09-30 | $7.35 | $7.65 | 0 |
| 2020-09-29 | $7.35 | $7.65 | 165 |
| 2020-09-28 | $7.09 | $7.38 | 2,134 |
| 2020-09-25 | $7.10 | $7.39 | 0 |
| 2020-09-24 | $7.10 | $7.39 | 13,914 |
| 2020-09-23 | $7.15 | $7.44 | 217 |
| 2020-09-22 | $7.55 | $7.86 | 0 |
| 2020-09-21 | $7.55 | $7.86 | 0 |
| 2020-09-18 | $7.55 | $7.86 | 0 |
| 2020-09-17 | $7.55 | $7.86 | 2,014 |
| 2020-09-16 | $7.65 | $7.96 | 1,476 |
| 2020-09-15 | $7.25 | $7.55 | 0 |
| 2020-09-14 | $7.25 | $7.55 | 2,267 |
| 2020-09-11 | $7.25 | $7.54 | 0 |
| 2020-09-10 | $7.25 | $7.54 | 0 |
| 2020-09-09 | $7.25 | $7.54 | 0 |
| 2020-09-08 | $7.25 | $7.54 | 0 |
| 2020-09-04 | $7.25 | $7.54 | 1,330 |
| 2020-09-03 | $7.50 | $7.80 | 0 |
| 2020-09-02 | $7.50 | $7.80 | 130 |
| 2020-09-01 | $7.70 | $8.01 | 0 |
| 2020-08-31 | $7.70 | $8.01 | 0 |
| 2020-08-28 | $7.70 | $8.01 | 0 |
| 2020-08-27 | $7.70 | $8.01 | 0 |
| 2020-08-26 | $7.70 | $8.01 | 2,935 |
| 2020-08-25 | $7.41 | $7.71 | 0 |
| 2020-08-24 | $7.41 | $7.71 | 0 |
| 2020-08-21 | $7.41 | $7.71 | 0 |
| 2020-08-20 | $7.41 | $7.71 | 0 |
| 2020-08-19 | $7.41 | $7.71 | 0 |
| 2020-08-18 | $7.41 | $7.71 | 0 |
| 2020-08-17 | $7.41 | $7.71 | 7,920 |
| 2020-08-14 | $7.50 | $7.80 | 0 |
| 2020-08-13 | $7.50 | $7.80 | 0 |
| 2020-08-12 | $7.50 | $7.80 | 0 |
| 2020-08-11 | $7.50 | $7.80 | 176 |
| 2020-08-10 | $6.95 | $7.23 | 0 |
| 2020-08-07 | $6.95 | $7.23 | 0 |
| 2020-08-06 | $6.95 | $7.23 | 0 |
| 2020-08-05 | $6.95 | $7.23 | 0 |
| 2020-08-04 | $6.95 | $7.23 | 0 |
| 2020-08-03 | $6.95 | $7.23 | 0 |
| 2020-07-31 | $6.95 | $7.23 | 0 |
| 2020-07-30 | $6.95 | $7.23 | 0 |
| 2020-07-29 | $6.95 | $7.23 | 0 |
| 2020-07-28 | $6.95 | $7.23 | 0 |
| 2020-07-27 | $6.95 | $7.23 | 7,200 |
| 2020-07-24 | $7.00 | $7.28 | 0 |
| 2020-07-23 | $7.00 | $7.28 | 0 |
| 2020-07-22 | $7.00 | $7.28 | 0 |
| 2020-07-21 | $7.00 | $7.28 | 0 |
| 2020-07-20 | $7.00 | $7.28 | 7,575 |
| 2020-07-17 | $6.70 | $6.97 | 2,105 |
| 2020-07-16 | $6.60 | $6.87 | 524 |
| 2020-07-15 | $6.80 | $7.08 | 2,399 |
| 2020-07-14 | $6.40 | $6.66 | 455 |
| 2020-07-13 | $6.55 | $6.81 | 0 |
| 2020-07-10 | $6.55 | $6.81 | 0 |
| 2020-07-09 | $6.55 | $6.81 | 0 |
| 2020-07-08 | $6.55 | $6.81 | 0 |
| 2020-07-07 | $6.55 | $6.81 | 0 |
| 2020-07-06 | $6.55 | $6.81 | 0 |
| 2020-07-02 | $6.55 | $6.81 | 1,991 |
| 2020-07-01 | $6.59 | $6.86 | 5,657 |
| 2020-06-30 | $6.66 | $6.93 | 2,196 |
| 2020-06-29 | $6.80 | $7.08 | 0 |
| 2020-06-26 | $6.80 | $7.08 | 0 |
| 2020-06-25 | $6.80 | $7.08 | 0 |
| 2020-06-24 | $6.80 | $7.08 | 438 |
| 2020-06-23 | $6.61 | $6.88 | 546 |
| 2020-06-22 | $7.05 | $7.34 | 0 |
| 2020-06-19 | $7.05 | $7.34 | 0 |
| 2020-06-18 | $7.05 | $7.34 | 0 |
| 2020-06-17 | $7.05 | $7.34 | 441 |
| 2020-06-16 | $6.05 | $6.29 | 1,809 |
| 2020-06-15 | $6.55 | $6.82 | 0 |
| 2020-06-12 | $6.55 | $6.82 | 9,276 |
| 2020-06-11 | $7.00 | $7.28 | 0 |
| 2020-06-10 | $7.00 | $7.28 | 0 |
| 2020-06-09 | $7.00 | $7.28 | 0 |
| 2020-06-08 | $7.00 | $7.28 | 1,200 |
| 2020-06-05 | $6.00 | $6.24 | 0 |
| 2020-06-04 | $6.00 | $6.24 | 0 |
| 2020-06-03 | $6.00 | $6.24 | 0 |
| 2020-06-02 | $6.00 | $6.24 | 0 |
| 2020-06-01 | $6.00 | $6.24 | 0 |
| 2020-05-29 | $6.00 | $6.24 | 0 |
| 2020-05-28 | $6.00 | $6.24 | 0 |
| 2020-05-27 | $6.00 | $6.24 | 0 |
| 2020-05-26 | $6.00 | $6.24 | 0 |
| 2020-05-22 | $6.00 | $6.24 | 0 |
| 2020-05-21 | $6.00 | $6.24 | 0 |
| 2020-05-20 | $6.00 | $6.24 | 0 |
| 2020-05-19 | $6.00 | $6.24 | 0 |
| 2020-05-18 | $6.00 | $6.24 | 0 |
| 2020-05-15 | $6.00 | $6.24 | 474 |
| 2020-05-14 | $6.15 | $6.40 | 0 |
| 2020-05-13 | $6.15 | $6.40 | 1,932 |
| 2020-05-12 | $5.90 | $6.14 | 0 |
| 2020-05-11 | $5.90 | $6.14 | 0 |
| 2020-05-08 | $5.90 | $6.14 | 0 |
| 2020-05-07 | $5.90 | $6.14 | 0 |
| 2020-05-06 | $5.90 | $6.14 | 439 |
| 2020-05-05 | $5.80 | $6.03 | 0 |
| 2020-05-04 | $5.80 | $6.03 | 578 |
| 2020-05-01 | $6.00 | $6.24 | 332 |
| 2020-04-30 | $5.99 | $6.23 | 0 |
| 2020-04-29 | $5.99 | $6.23 | 552 |
| 2020-04-28 | $5.47 | $5.69 | 0 |
| 2020-04-27 | $5.47 | $5.69 | 0 |
| 2020-04-24 | $5.47 | $5.69 | 0 |
| 2020-04-23 | $5.47 | $5.69 | 0 |
| 2020-04-22 | $5.47 | $5.69 | 0 |
| 2020-04-21 | $5.47 | $5.69 | 998 |
| 2020-04-20 | $5.67 | $5.90 | 1,545 |
| 2020-04-17 | $5.22 | $5.43 | 0 |
| 2020-04-16 | $5.22 | $5.43 | 7,471 |
| 2020-04-15 | $5.00 | $5.20 | 17,633 |
| 2020-04-14 | $5.30 | $5.51 | 0 |
| 2020-04-13 | $5.30 | $5.51 | 0 |
| 2020-04-09 | $5.30 | $5.51 | 0 |
| 2020-04-08 | $5.30 | $5.51 | 6,002 |
| 2020-04-07 | $5.07 | $5.28 | 1,965 |
| 2020-04-06 | $4.74 | $4.93 | 0 |
| 2020-04-03 | $4.74 | $4.93 | 0 |
| 2020-04-02 | $4.74 | $4.93 | 47,408 |
| 2020-04-01 | $4.80 | $4.99 | 3,826 |
| 2020-03-31 | $5.65 | $5.88 | 0 |
| 2020-03-30 | $5.65 | $5.88 | 9,147 |
| 2020-03-27 | $5.12 | $5.33 | 277 |
| 2020-03-26 | $4.65 | $4.84 | 0 |
| 2020-03-25 | $4.65 | $4.84 | 0 |
| 2020-03-24 | $4.65 | $4.84 | 1,133 |
| 2020-03-23 | $4.16 | $4.33 | 399 |
| 2020-03-20 | $5.19 | $5.39 | 0 |
| 2020-03-19 | $5.19 | $5.39 | 216 |
| 2020-03-18 | $4.05 | $4.21 | 1,906 |
| 2020-03-17 | $4.79 | $4.99 | 6,464 |
| 2020-03-16 | $5.50 | $5.72 | 0 |
| 2020-03-13 | $5.50 | $5.72 | 0 |
| 2020-03-12 | $5.50 | $5.72 | 15,905 |
| 2020-03-11 | $6.10 | $6.35 | 979 |
| 2020-03-10 | $6.11 | $6.36 | 778 |
| 2020-03-09 | $6.10 | $6.35 | 1,291 |
| 2020-03-06 | $6.56 | $6.83 | 927 |
| 2020-03-05 | $6.75 | $7.02 | 1,724 |
| 2020-03-04 | $6.60 | $6.87 | 0 |
| 2020-03-03 | $6.60 | $6.87 | 0 |
| 2020-03-02 | $6.60 | $6.87 | 0 |
| 2020-02-28 | $6.60 | $6.87 | 0 |
| 2020-02-27 | $6.60 | $6.87 | 3,442 |
| 2020-02-26 | $7.25 | $7.54 | 0 |
| 2020-02-25 | $7.25 | $7.54 | 3,313 |
| 2020-02-24 | $7.40 | $7.70 | 0 |
| 2020-02-21 | $7.40 | $7.70 | 0 |
| 2020-02-20 | $7.40 | $7.70 | 1,064 |
| 2020-02-19 | $7.40 | $7.70 | 452 |
| 2020-02-18 | $7.60 | $7.91 | 0 |
| 2020-02-14 | $7.60 | $7.91 | 0 |
| 2020-02-13 | $7.60 | $7.91 | 0 |
| 2020-02-12 | $7.60 | $7.91 | 0 |
| 2020-02-11 | $7.60 | $7.91 | 0 |
| 2020-02-10 | $7.60 | $7.91 | 0 |
| 2020-02-07 | $7.60 | $7.91 | 124 |
| 2020-02-06 | $7.70 | $8.01 | 0 |
| 2020-02-05 | $7.70 | $8.01 | 0 |
| 2020-02-04 | $7.70 | $8.01 | 0 |
| 2020-02-03 | $7.70 | $8.01 | 0 |
| 2020-01-31 | $7.70 | $8.01 | 0 |
| 2020-01-30 | $7.70 | $8.01 | 14,170 |
| 2020-01-29 | $7.70 | $8.01 | 0 |
| 2020-01-28 | $7.70 | $8.01 | 2,195 |
| 2020-01-27 | $7.95 | $8.27 | 0 |
| 2020-01-24 | $7.95 | $8.27 | 403 |
| 2020-01-23 | $7.60 | $7.90 | 5,353 |
| 2020-01-22 | $7.60 | $7.91 | 3,022 |
| 2020-01-21 | $7.60 | $7.91 | 136 |
| 2020-01-17 | $7.55 | $7.86 | 0 |
| 2020-01-16 | $7.55 | $7.86 | 0 |
| 2020-01-15 | $7.55 | $7.86 | 0 |
| 2020-01-14 | $7.55 | $7.86 | 0 |
| 2020-01-13 | $7.55 | $7.86 | 0 |
| 2020-01-10 | $7.55 | $7.86 | 6,112 |
| 2020-01-09 | $7.73 | $8.04 | 0 |
| 2020-01-08 | $7.73 | $8.04 | 0 |
| 2020-01-07 | $7.73 | $8.04 | 0 |
| 2020-01-06 | $7.73 | $8.04 | 2,261 |
| 2020-01-03 | $7.80 | $8.12 | 1,915 |
| 2020-01-02 | $7.85 | $8.17 | 0 |