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
- 1999-06-16 to 2026-08-27
- 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 | $11.06 | $11.06 | 360 |
| 2020-12-30 | $10.88 | $10.88 | 480 |
| 2020-12-29 | $10.86 | $10.86 | 960 |
| 2020-12-28 | $11.33 | $11.33 | 3,120 |
| 2020-12-24 | $10.78 | $10.78 | 3,960 |
| 2020-12-23 | $10.78 | $10.78 | 960 |
| 2020-12-22 | $9.78 | $9.78 | 0 |
| 2020-12-21 | $9.78 | $9.78 | 240 |
| 2020-12-18 | $10.00 | $10.00 | 0 |
| 2020-12-17 | $10.00 | $10.00 | 0 |
| 2020-12-16 | $10.00 | $10.00 | 0 |
| 2020-12-15 | $10.00 | $10.00 | 3,000 |
| 2020-12-14 | $10.29 | $10.29 | 0 |
| 2020-12-11 | $10.29 | $10.29 | 0 |
| 2020-12-10 | $10.29 | $10.29 | 120 |
| 2020-12-09 | $10.29 | $10.29 | 360 |
| 2020-12-08 | $10.50 | $10.50 | 480 |
| 2020-12-07 | $10.29 | $10.29 | 600 |
| 2020-12-04 | $10.83 | $10.83 | 360 |
| 2020-12-03 | $10.17 | $10.17 | 0 |
| 2020-12-02 | $10.17 | $10.17 | 360 |
| 2020-12-01 | $10.09 | $10.09 | 240 |
| 2020-11-30 | $9.47 | $9.47 | 1,560 |
| 2020-11-27 | $8.88 | $8.88 | 0 |
| 2020-11-25 | $8.88 | $8.88 | 120 |
| 2020-11-24 | $8.88 | $8.88 | 120 |
| 2020-11-23 | $8.88 | $8.88 | 120 |
| 2020-11-20 | $8.88 | $8.88 | 1,320 |
| 2020-11-19 | $7.58 | $7.58 | 1,560 |
| 2020-11-18 | $7.21 | $7.21 | 0 |
| 2020-11-17 | $7.21 | $7.21 | 0 |
| 2020-11-16 | $7.21 | $7.21 | 0 |
| 2020-11-13 | $7.21 | $7.21 | 1,200 |
| 2020-11-12 | $6.25 | $6.25 | 360 |
| 2020-11-11 | $7.38 | $7.38 | 0 |
| 2020-11-10 | $7.38 | $7.38 | 360 |
| 2020-11-09 | $7.18 | $7.18 | 1,320 |
| 2020-11-06 | $5.64 | $5.64 | 120 |
| 2020-11-05 | $5.66 | $5.66 | 840 |
| 2020-11-04 | $5.80 | $5.80 | 0 |
| 2020-11-03 | $5.80 | $5.80 | 240 |
| 2020-11-02 | $5.24 | $5.24 | 360 |
| 2020-10-30 | $5.42 | $5.42 | 0 |
| 2020-10-29 | $5.42 | $5.42 | 0 |
| 2020-10-28 | $5.42 | $5.42 | 360 |
| 2020-10-27 | $5.91 | $5.91 | 0 |
| 2020-10-26 | $5.91 | $5.91 | 600 |
| 2020-10-23 | $6.18 | $6.18 | 360 |
| 2020-10-22 | $6.18 | $6.18 | 480 |
| 2020-10-21 | $6.18 | $6.18 | 480 |
| 2020-10-20 | $6.23 | $6.23 | 1,080 |
| 2020-10-19 | $6.32 | $6.32 | 600 |
| 2020-10-16 | $6.48 | $6.48 | 3,360 |
| 2020-10-15 | $6.99 | $6.99 | 0 |
| 2020-10-14 | $6.99 | $6.99 | 0 |
| 2020-10-13 | $6.99 | $6.99 | 0 |
| 2020-10-12 | $6.99 | $6.99 | 600 |
| 2020-10-09 | $6.95 | $6.95 | 480 |
| 2020-10-08 | $6.53 | $6.53 | 120 |
| 2020-10-07 | $6.61 | $6.61 | 240 |
| 2020-10-06 | $6.68 | $6.68 | 1,080 |
| 2020-10-05 | $6.47 | $6.47 | 240 |
| 2020-10-02 | $6.63 | $6.63 | 120 |
| 2020-10-01 | $6.33 | $6.33 | 0 |
| 2020-09-30 | $6.33 | $6.33 | 0 |
| 2020-09-29 | $6.33 | $6.33 | 0 |
| 2020-09-28 | $6.33 | $6.33 | 0 |
| 2020-09-25 | $6.33 | $6.33 | 0 |
| 2020-09-24 | $6.33 | $6.33 | 480 |
| 2020-09-23 | $6.91 | $6.91 | 0 |
| 2020-09-22 | $6.91 | $6.91 | 1,200 |
| 2020-09-21 | $6.87 | $6.87 | 240 |
| 2020-09-18 | $7.45 | $7.45 | 360 |
| 2020-09-17 | $7.03 | $7.03 | 360 |
| 2020-09-16 | $6.74 | $6.74 | 600 |
| 2020-09-15 | $6.74 | $6.74 | 1,560 |
| 2020-09-14 | $6.76 | $6.76 | 1,800 |
| 2020-09-11 | $6.42 | $6.42 | 0 |
| 2020-09-10 | $6.42 | $6.42 | 1,200 |
| 2020-09-09 | $6.86 | $6.86 | 480 |
| 2020-09-08 | $7.09 | $7.09 | 720 |
| 2020-09-04 | $7.73 | $7.73 | 0 |
| 2020-09-03 | $7.73 | $7.73 | 0 |
| 2020-09-02 | $7.73 | $7.73 | 360 |
| 2020-09-01 | $7.92 | $7.92 | 0 |
| 2020-08-31 | $7.92 | $7.92 | 0 |
| 2020-08-28 | $7.92 | $7.92 | 0 |
| 2020-08-27 | $7.92 | $7.92 | 120 |
| 2020-08-26 | $7.79 | $7.79 | 240 |
| 2020-08-25 | $7.96 | $7.96 | 240 |
| 2020-08-24 | $7.69 | $7.69 | 480 |
| 2020-08-21 | $8.18 | $8.18 | 0 |
| 2020-08-20 | $8.18 | $8.18 | 0 |
| 2020-08-19 | $8.18 | $8.18 | 480 |
| 2020-08-18 | $8.43 | $8.43 | 120 |
| 2020-08-17 | $8.43 | $8.43 | 480 |
| 2020-08-14 | $9.11 | $9.11 | 0 |
| 2020-08-13 | $9.11 | $9.11 | 0 |
| 2020-08-12 | $9.11 | $9.11 | 0 |
| 2020-08-11 | $9.11 | $9.11 | 240 |
| 2020-08-10 | $8.56 | $8.56 | 0 |
| 2020-08-07 | $8.56 | $8.56 | 720 |
| 2020-08-06 | $8.02 | $8.02 | 0 |
| 2020-08-05 | $8.02 | $8.02 | 720 |
| 2020-08-04 | $7.27 | $7.27 | 120 |
| 2020-08-03 | $7.27 | $7.27 | 1,440 |
| 2020-07-31 | $7.20 | $7.20 | 0 |
| 2020-07-30 | $7.20 | $7.20 | 1,200 |
| 2020-07-29 | $7.35 | $7.35 | 2,760 |
| 2020-07-28 | $7.83 | $7.83 | 0 |
| 2020-07-27 | $7.83 | $7.83 | 0 |
| 2020-07-24 | $7.83 | $7.83 | 0 |
| 2020-07-23 | $7.83 | $7.83 | 840 |
| 2020-07-22 | $7.96 | $7.96 | 0 |
| 2020-07-21 | $7.96 | $7.96 | 0 |
| 2020-07-20 | $7.96 | $7.96 | 0 |
| 2020-07-17 | $7.96 | $7.96 | 0 |
| 2020-07-16 | $7.96 | $7.96 | 240 |
| 2020-07-15 | $8.03 | $8.03 | 0 |
| 2020-07-14 | $8.03 | $8.03 | 0 |
| 2020-07-13 | $8.03 | $8.03 | 1,920 |
| 2020-07-10 | $7.39 | $7.39 | 0 |
| 2020-07-09 | $7.39 | $7.39 | 600 |
| 2020-07-08 | $8.38 | $8.38 | 0 |
| 2020-07-07 | $8.38 | $8.38 | 120 |
| 2020-07-06 | $8.39 | $8.39 | 0 |
| 2020-07-02 | $8.39 | $8.39 | 240 |
| 2020-07-01 | $8.54 | $8.54 | 0 |
| 2020-06-30 | $8.54 | $8.54 | 0 |
| 2020-06-29 | $8.54 | $8.54 | 120 |
| 2020-06-26 | $8.25 | $8.25 | 360 |
| 2020-06-25 | $8.58 | $8.58 | 0 |
| 2020-06-24 | $8.58 | $8.58 | 360 |
| 2020-06-23 | $8.76 | $8.76 | 600 |
| 2020-06-22 | $8.29 | $8.29 | 0 |
| 2020-06-19 | $8.29 | $8.29 | 480 |
| 2020-06-18 | $8.68 | $8.68 | 240 |
| 2020-06-17 | $8.68 | $8.68 | 6,960 |
| 2020-06-16 | $9.37 | $9.37 | 720 |
| 2020-06-15 | $9.56 | $9.56 | 360 |
| 2020-06-12 | $9.56 | $9.56 | 360 |
| 2020-06-11 | $8.72 | $8.72 | 960 |
| 2020-06-10 | $10.18 | $10.18 | 720 |
| 2020-06-09 | $12.17 | $12.17 | 240 |
| 2020-06-08 | $12.88 | $12.88 | 600 |
| 2020-06-05 | $12.22 | $12.22 | 2,040 |
| 2020-06-04 | $9.09 | $9.09 | 0 |
| 2020-06-03 | $9.09 | $9.09 | 480 |
| 2020-06-02 | $8.08 | $8.08 | 720 |
| 2020-06-01 | $7.53 | $7.53 | 0 |
| 2020-05-29 | $7.53 | $7.53 | 2,280 |
| 2020-05-28 | $8.00 | $8.00 | 480 |
| 2020-05-27 | $7.68 | $7.68 | 2,760 |
| 2020-05-26 | $7.41 | $7.41 | 0 |
| 2020-05-22 | $7.41 | $7.41 | 1,680 |
| 2020-05-21 | $7.74 | $7.74 | 120 |
| 2020-05-20 | $7.67 | $7.67 | 1,080 |
| 2020-05-19 | $7.56 | $7.56 | 120 |
| 2020-05-18 | $7.26 | $7.26 | 960 |
| 2020-05-15 | $6.04 | $6.04 | 0 |
| 2020-05-14 | $6.04 | $6.04 | 480 |
| 2020-05-13 | $6.43 | $6.43 | 600 |
| 2020-05-12 | $7.44 | $7.44 | 480 |
| 2020-05-11 | $7.05 | $7.05 | 1,680 |
| 2020-05-08 | $7.36 | $7.36 | 600 |
| 2020-05-07 | $6.62 | $6.62 | 4,800 |
| 2020-05-06 | $6.03 | $6.03 | 960 |
| 2020-05-05 | $6.46 | $6.46 | 600 |
| 2020-05-04 | $6.67 | $6.67 | 720 |
| 2020-05-01 | $7.58 | $7.58 | 360 |
| 2020-04-30 | $8.00 | $8.00 | 480 |
| 2020-04-29 | $8.20 | $8.20 | 3,120 |
| 2020-04-28 | $7.29 | $7.29 | 600 |
| 2020-04-27 | $6.46 | $6.46 | 0 |
| 2020-04-24 | $6.46 | $6.46 | 600 |
| 2020-04-23 | $6.71 | $6.71 | 2,760 |
| 2020-04-22 | $6.34 | $6.34 | 600 |
| 2020-04-21 | $6.38 | $6.38 | 240 |
| 2020-04-20 | $6.67 | $6.67 | 240 |
| 2020-04-17 | $6.67 | $6.67 | 360 |
| 2020-04-16 | $6.29 | $6.29 | 960 |
| 2020-04-15 | $7.04 | $7.04 | 480 |
| 2020-04-14 | $7.33 | $7.33 | 720 |
| 2020-04-13 | $7.47 | $7.47 | 0 |
| 2020-04-09 | $7.47 | $7.47 | 0 |
| 2020-04-08 | $7.47 | $7.47 | 4,920 |
| 2020-04-07 | $6.92 | $6.92 | 0 |
| 2020-04-06 | $6.92 | $6.92 | 1,560 |
| 2020-04-03 | $6.15 | $6.15 | 360 |
| 2020-04-02 | $5.92 | $5.92 | 5,280 |
| 2020-04-01 | $7.38 | $7.38 | 240 |
| 2020-03-31 | $7.58 | $7.58 | 480 |
| 2020-03-30 | $7.00 | $7.00 | 480 |
| 2020-03-27 | $7.64 | $7.64 | 960 |
| 2020-03-26 | $8.13 | $8.13 | 1,080 |
| 2020-03-25 | $6.68 | $6.68 | 1,200 |
| 2020-03-24 | $6.21 | $6.21 | 2,880 |
| 2020-03-23 | $6.75 | $6.75 | 6,960 |
| 2020-03-20 | $6.25 | $6.25 | 2,400 |
| 2020-03-19 | $8.08 | $8.08 | 2,400 |
| 2020-03-18 | $7.58 | $7.58 | 4,920 |
| 2020-03-17 | $10.01 | $10.01 | 600 |
| 2020-03-16 | $10.99 | $10.99 | 2,280 |
| 2020-03-13 | $12.08 | $12.08 | 1,800 |
| 2020-03-12 | $10.73 | $10.73 | 2,640 |
| 2020-03-11 | $13.65 | $13.65 | 3,720 |
| 2020-03-10 | $13.75 | $13.75 | 600 |
| 2020-03-09 | $13.85 | $13.85 | 2,520 |
| 2020-03-06 | $15.13 | $15.13 | 2,760 |
| 2020-03-05 | $16.21 | $16.21 | 0 |
| 2020-03-04 | $16.21 | $16.21 | 360 |
| 2020-03-03 | $16.46 | $16.46 | 3,960 |
| 2020-03-02 | $16.50 | $16.50 | 600 |
| 2020-02-28 | $16.83 | $16.83 | 480 |
| 2020-02-27 | $16.56 | $16.56 | 10,920 |
| 2020-02-26 | $18.25 | $18.25 | 1,920 |
| 2020-02-25 | $19.00 | $19.00 | 6,360 |
| 2020-02-24 | $20.12 | $20.12 | 6,720 |
| 2020-02-21 | $20.08 | $20.08 | 1,080 |
| 2020-02-20 | $20.30 | $20.30 | 240 |
| 2020-02-19 | $20.30 | $20.30 | 720 |
| 2020-02-18 | $20.26 | $20.26 | 3,600 |
| 2020-02-14 | $21.08 | $21.08 | 0 |
| 2020-02-13 | $21.08 | $21.08 | 0 |
| 2020-02-12 | $21.08 | $21.08 | 720 |
| 2020-02-11 | $20.92 | $20.92 | 960 |
| 2020-02-10 | $21.30 | $21.30 | 600 |
| 2020-02-07 | $21.71 | $21.71 | 120 |
| 2020-02-06 | $22.20 | $22.20 | 840 |
| 2020-02-05 | $22.14 | $22.14 | 1,560 |
| 2020-02-04 | $22.21 | $22.21 | 840 |
| 2020-02-03 | $22.04 | $22.04 | 120 |
| 2020-01-31 | $21.94 | $21.94 | 0 |
| 2020-01-30 | $21.94 | $21.94 | 480 |
| 2020-01-29 | $22.94 | $22.94 | 2,160 |
| 2020-01-28 | $23.21 | $23.21 | 0 |
| 2020-01-27 | $23.21 | $23.21 | 480 |
| 2020-01-24 | $23.21 | $23.21 | 120 |
| 2020-01-23 | $23.58 | $23.58 | 600 |
| 2020-01-22 | $23.67 | $23.67 | 0 |
| 2020-01-21 | $23.67 | $23.67 | 480 |
| 2020-01-17 | $24.04 | $24.04 | 0 |
| 2020-01-16 | $24.04 | $24.04 | 120 |
| 2020-01-15 | $23.39 | $23.39 | 0 |
| 2020-01-14 | $23.39 | $23.39 | 0 |
| 2020-01-13 | $23.39 | $23.39 | 0 |
| 2020-01-10 | $23.39 | $23.39 | 0 |
| 2020-01-09 | $23.39 | $23.39 | 3,000 |
| 2020-01-08 | $23.63 | $23.63 | 0 |
| 2020-01-07 | $23.63 | $23.63 | 1,440 |
| 2020-01-06 | $23.88 | $23.88 | 120 |
| 2020-01-03 | $23.33 | $23.33 | 0 |
| 2020-01-02 | $23.33 | $23.33 | 120 |