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
- 2009-12-29 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 | $6.80 | $9.23 | 2,900 |
| 2020-12-30 | $6.73 | $9.13 | 4,800 |
| 2020-12-29 | $6.81 | $9.24 | 37,100 |
| 2020-12-28 | $6.95 | $9.43 | 15,400 |
| 2020-12-24 | $6.85 | $9.30 | 3,400 |
| 2020-12-23 | $6.80 | $9.23 | 1,400 |
| 2020-12-22 | $6.66 | $9.04 | 1,200 |
| 2020-12-21 | $6.59 | $8.94 | 59,000 |
| 2020-12-18 | $6.61 | $8.97 | 11,100 |
| 2020-12-17 | $6.73 | $9.13 | 6,700 |
| 2020-12-16 | $6.75 | $9.16 | 4,400 |
| 2020-12-15 | $6.71 | $9.11 | 3,000 |
| 2020-12-14 | $6.71 | $9.11 | 7,500 |
| 2020-12-11 | $6.68 | $9.07 | 65,000 |
| 2020-12-10 | $6.84 | $9.28 | 16,800 |
| 2020-12-09 | $6.95 | $9.43 | 2,400 |
| 2020-12-08 | $6.90 | $9.37 | 2,600 |
| 2020-12-07 | $6.94 | $9.42 | 16,800 |
| 2020-12-04 | $7.08 | $9.61 | 2,800 |
| 2020-12-03 | $7.19 | $9.76 | 2,200 |
| 2020-12-02 | $6.91 | $9.38 | 27,400 |
| 2020-12-01 | $6.83 | $9.27 | 5,100 |
| 2020-11-30 | $6.70 | $9.09 | 8,200 |
| 2020-11-27 | $6.81 | $9.24 | 1,800 |
| 2020-11-25 | $6.86 | $9.31 | 9,800 |
| 2020-11-24 | $7.06 | $9.58 | 7,300 |
| 2020-11-23 | $6.94 | $9.42 | 3,500 |
| 2020-11-20 | $6.93 | $9.41 | 14,600 |
| 2020-11-19 | $6.77 | $9.19 | 505,500 |
| 2020-11-18 | $6.58 | $8.93 | 119,600 |
| 2020-11-17 | $6.62 | $8.99 | 120,200 |
| 2020-11-16 | $6.46 | $8.77 | 6,200 |
| 2020-11-13 | $6.17 | $8.37 | 20,500 |
| 2020-11-12 | $6.25 | $8.48 | 1,400 |
| 2020-11-11 | $6.20 | $8.42 | 1,022,000 |
| 2020-11-10 | $6.22 | $8.44 | 8,100 |
| 2020-11-09 | $5.84 | $7.93 | 17,900 |
| 2020-11-06 | $5.78 | $7.85 | 5,100 |
| 2020-11-05 | $5.75 | $7.80 | 204,400 |
| 2020-11-04 | $5.71 | $7.75 | 7,300 |
| 2020-11-03 | $5.61 | $7.61 | 34,300 |
| 2020-11-02 | $5.32 | $7.22 | 4,600 |
| 2020-10-30 | $5.10 | $6.92 | 300 |
| 2020-10-29 | $5.31 | $7.21 | 14,300 |
| 2020-10-28 | $5.36 | $7.28 | 3,900 |
| 2020-10-27 | $5.68 | $7.71 | 6,600 |
| 2020-10-26 | $5.93 | $8.05 | 4,400 |
| 2020-10-23 | $5.87 | $7.97 | 19,500 |
| 2020-10-22 | $5.76 | $7.82 | 67,800 |
| 2020-10-21 | $6.11 | $8.12 | 800 |
| 2020-10-20 | $6.30 | $8.38 | 1,400 |
| 2020-10-19 | $6.23 | $8.28 | 0 |
| 2020-10-16 | $6.23 | $8.28 | 2,400 |
| 2020-10-15 | $6.25 | $8.31 | 3,000 |
| 2020-10-14 | $6.28 | $8.35 | 2,600 |
| 2020-10-13 | $6.23 | $8.28 | 26,100 |
| 2020-10-12 | $6.37 | $8.47 | 4,000 |
| 2020-10-09 | $6.41 | $8.52 | 9,300 |
| 2020-10-08 | $6.35 | $8.44 | 7,700 |
| 2020-10-07 | $6.41 | $8.52 | 700 |
| 2020-10-06 | $6.20 | $8.24 | 4,700 |
| 2020-10-05 | $6.43 | $8.55 | 10,000 |
| 2020-10-02 | $6.31 | $8.39 | 2,600 |
| 2020-10-01 | $6.26 | $8.32 | 1,100 |
| 2020-09-30 | $6.28 | $8.35 | 1,400 |
| 2020-09-29 | $6.27 | $8.34 | 2,700 |
| 2020-09-28 | $6.41 | $8.52 | 500 |
| 2020-09-25 | $6.29 | $8.36 | 1,000 |
| 2020-09-24 | $6.30 | $8.38 | 600 |
| 2020-09-23 | $6.36 | $8.46 | 3,800 |
| 2020-09-22 | $6.43 | $8.55 | 3,900 |
| 2020-09-21 | $6.43 | $8.55 | 4,400 |
| 2020-09-18 | $6.84 | $9.10 | 3,200 |
| 2020-09-17 | $6.75 | $8.98 | 42,800 |
| 2020-09-16 | $6.90 | $9.18 | 5,800 |
| 2020-09-15 | $6.83 | $9.08 | 400 |
| 2020-09-14 | $6.68 | $8.88 | 900 |
| 2020-09-11 | $6.52 | $8.67 | 12,800 |
| 2020-09-10 | $6.56 | $8.72 | 9,500 |
| 2020-09-09 | $6.64 | $8.83 | 53,700 |
| 2020-09-08 | $6.64 | $8.83 | 4,400 |
| 2020-09-04 | $6.76 | $8.99 | 3,100 |
| 2020-09-03 | $6.70 | $8.91 | 15,400 |
| 2020-09-02 | $6.90 | $9.18 | 39,000 |
| 2020-09-01 | $6.73 | $8.95 | 3,300 |
| 2020-08-31 | $6.93 | $9.22 | 1,900 |
| 2020-08-28 | $7.02 | $9.34 | 3,100 |
| 2020-08-27 | $6.90 | $9.18 | 1,400 |
| 2020-08-26 | $7.01 | $9.32 | 8,500 |
| 2020-08-25 | $7.00 | $9.31 | 4,800 |
| 2020-08-24 | $7.10 | $9.44 | 6,500 |
| 2020-08-21 | $6.97 | $9.27 | 3,600 |
| 2020-08-20 | $6.91 | $9.19 | 1,400 |
| 2020-08-19 | $7.07 | $9.40 | 3,200 |
| 2020-08-18 | $7.09 | $9.43 | 1,900 |
| 2020-08-17 | $7.08 | $9.41 | 6,900 |
| 2020-08-14 | $7.00 | $9.31 | 29,400 |
| 2020-08-13 | $6.99 | $9.30 | 2,000 |
| 2020-08-12 | $7.10 | $9.44 | 6,100 |
| 2020-08-11 | $6.85 | $9.11 | 2,600 |
| 2020-08-10 | $6.76 | $8.99 | 24,700 |
| 2020-08-07 | $6.57 | $8.74 | 12,600 |
| 2020-08-06 | $6.71 | $8.92 | 201,100 |
| 2020-08-05 | $6.90 | $8.93 | 30,300 |
| 2020-08-04 | $6.73 | $8.71 | 1,500 |
| 2020-08-03 | $6.41 | $8.30 | 87,800 |
| 2020-07-31 | $6.47 | $8.38 | 1,000 |
| 2020-07-30 | $6.61 | $8.56 | 5,600 |
| 2020-07-29 | $6.17 | $7.99 | 2,400 |
| 2020-07-28 | $6.17 | $7.99 | 8,300 |
| 2020-07-27 | $6.15 | $7.96 | 500 |
| 2020-07-24 | $6.17 | $7.99 | 1,100 |
| 2020-07-23 | $6.24 | $8.08 | 1,600 |
| 2020-07-22 | $6.24 | $8.08 | 2,700 |
| 2020-07-21 | $6.24 | $8.08 | 4,100 |
| 2020-07-20 | $6.19 | $8.02 | 5,600 |
| 2020-07-17 | $6.06 | $7.85 | 14,200 |
| 2020-07-16 | $5.99 | $7.76 | 6,200 |
| 2020-07-15 | $6.05 | $7.83 | 2,600 |
| 2020-07-14 | $5.84 | $7.56 | 2,700 |
| 2020-07-13 | $6.00 | $7.77 | 3,900 |
| 2020-07-10 | $5.99 | $7.76 | 4,300 |
| 2020-07-09 | $6.03 | $7.81 | 27,300 |
| 2020-07-08 | $6.13 | $7.94 | 16,500 |
| 2020-07-07 | $6.16 | $7.98 | 5,500 |
| 2020-07-06 | $6.09 | $7.89 | 4,800 |
| 2020-07-02 | $5.97 | $7.73 | 22,400 |
| 2020-07-01 | $6.04 | $7.82 | 10,300 |
| 2020-06-30 | $6.05 | $7.83 | 3,900 |
| 2020-06-29 | $6.16 | $7.98 | 5,300 |
| 2020-06-26 | $6.08 | $7.87 | 1,100 |
| 2020-06-25 | $6.00 | $7.77 | 10,600 |
| 2020-06-24 | $6.04 | $7.82 | 174,600 |
| 2020-06-23 | $6.30 | $8.16 | 28,300 |
| 2020-06-22 | $6.30 | $8.16 | 200 |
| 2020-06-19 | $6.27 | $8.12 | 25,200 |
| 2020-06-18 | $6.22 | $8.05 | 3,100 |
| 2020-06-17 | $6.37 | $8.25 | 5,900 |
| 2020-06-16 | $6.36 | $8.24 | 12,900 |
| 2020-06-15 | $6.27 | $8.12 | 9,400 |
| 2020-06-12 | $6.40 | $8.29 | 7,100 |
| 2020-06-11 | $6.44 | $8.34 | 14,900 |
| 2020-06-10 | $6.69 | $8.66 | 3,200 |
| 2020-06-09 | $6.86 | $8.88 | 31,400 |
| 2020-06-08 | $6.69 | $8.66 | 29,500 |
| 2020-06-05 | $6.59 | $8.53 | 18,800 |
| 2020-06-04 | $6.43 | $8.33 | 1,500 |
| 2020-06-03 | $6.46 | $8.37 | 29,400 |
| 2020-06-02 | $6.27 | $8.12 | 13,300 |
| 2020-06-01 | $6.25 | $8.09 | 31,000 |
| 2020-05-29 | $6.24 | $8.08 | 48,400 |
| 2020-05-28 | $6.30 | $8.16 | 4,500 |
| 2020-05-27 | $6.03 | $7.81 | 1,300 |
| 2020-05-26 | $6.41 | $8.30 | 10,300 |
| 2020-05-22 | $6.00 | $7.77 | 1,200 |
| 2020-05-21 | $6.10 | $7.90 | 1,900 |
| 2020-05-20 | $6.21 | $8.04 | 2,900 |
| 2020-05-19 | $6.10 | $7.90 | 2,300 |
| 2020-05-18 | $6.20 | $8.03 | 7,700 |
| 2020-05-15 | $6.02 | $7.80 | 600 |
| 2020-05-14 | $6.09 | $7.89 | 1,500 |
| 2020-05-13 | $6.16 | $7.98 | 108,800 |
| 2020-05-12 | $6.39 | $8.27 | 53,900 |
| 2020-05-11 | $6.04 | $7.82 | 1,900 |
| 2020-05-08 | $6.29 | $8.14 | 7,300 |
| 2020-05-07 | $6.42 | $8.31 | 600 |
| 2020-05-06 | $6.08 | $7.87 | 460,500 |
| 2020-05-05 | $6.22 | $8.05 | 0 |
| 2020-05-04 | $6.22 | $8.05 | 0 |
| 2020-05-01 | $6.22 | $8.05 | 1,900 |
| 2020-04-30 | $6.50 | $8.42 | 3,700 |
| 2020-04-29 | $6.56 | $8.49 | 4,600 |
| 2020-04-28 | $6.35 | $8.22 | 6,400 |
| 2020-04-27 | $6.35 | $8.22 | 22,000 |
| 2020-04-24 | $6.23 | $8.07 | 56,000 |
| 2020-04-23 | $6.33 | $8.20 | 211,600 |
| 2020-04-22 | $6.40 | $8.29 | 300 |
| 2020-04-21 | $7.01 | $9.08 | 0 |
| 2020-04-20 | $7.01 | $9.08 | 0 |
| 2020-04-17 | $7.01 | $9.08 | 300 |
| 2020-04-16 | $6.58 | $8.52 | 1,800 |
| 2020-04-15 | $6.41 | $8.30 | 1,700 |
| 2020-04-14 | $6.65 | $8.61 | 3,200 |
| 2020-04-13 | $6.99 | $9.05 | 1,700 |
| 2020-04-09 | $6.64 | $8.60 | 2,800 |
| 2020-04-08 | $6.37 | $8.25 | 0 |
| 2020-04-07 | $6.37 | $8.25 | 3,300 |
| 2020-04-06 | $6.24 | $8.08 | 9,100 |
| 2020-04-03 | $6.42 | $8.31 | 2,000 |
| 2020-04-02 | $6.17 | $7.99 | 1,000 |
| 2020-04-01 | $5.84 | $7.56 | 14,300 |
| 2020-03-31 | $6.32 | $8.18 | 36,200 |
| 2020-03-30 | $6.36 | $8.24 | 2,100 |
| 2020-03-27 | $6.46 | $8.37 | 9,300 |
| 2020-03-26 | $6.45 | $8.35 | 6,100 |
| 2020-03-25 | $6.22 | $8.05 | 11,600 |
| 2020-03-24 | $5.56 | $7.20 | 3,700 |
| 2020-03-23 | $5.07 | $6.57 | 14,800 |
| 2020-03-20 | $5.51 | $7.13 | 8,800 |
| 2020-03-19 | $5.75 | $7.45 | 12,300 |
| 2020-03-18 | $5.70 | $7.38 | 6,200 |
| 2020-03-17 | $5.89 | $7.63 | 6,700 |
| 2020-03-16 | $6.09 | $7.89 | 9,500 |
| 2020-03-13 | $6.50 | $8.42 | 1,700 |
| 2020-03-12 | $6.27 | $8.12 | 9,000 |
| 2020-03-11 | $7.02 | $9.09 | 2,900 |
| 2020-03-10 | $7.25 | $9.39 | 3,600 |
| 2020-03-09 | $7.35 | $9.52 | 2,100 |
| 2020-03-06 | $7.75 | $10.04 | 1,200 |
| 2020-03-05 | $7.92 | $10.26 | 47,700 |
| 2020-03-04 | $7.81 | $10.11 | 2,100 |
| 2020-03-03 | $7.89 | $10.22 | 6,100 |
| 2020-03-02 | $7.83 | $10.14 | 1,300 |
| 2020-02-28 | $7.80 | $10.10 | 12,300 |
| 2020-02-27 | $8.15 | $10.55 | 4,200 |
| 2020-02-26 | $8.10 | $10.49 | 3,100 |
| 2020-02-25 | $8.24 | $10.67 | 1,200 |
| 2020-02-24 | $8.45 | $10.94 | 4,600 |
| 2020-02-21 | $8.55 | $11.07 | 2,900 |
| 2020-02-20 | $8.40 | $10.88 | 1,300 |
| 2020-02-19 | $8.10 | $10.49 | 3,300 |
| 2020-02-18 | $8.30 | $10.75 | 3,000 |
| 2020-02-14 | $8.37 | $10.84 | 47,600 |
| 2020-02-13 | $8.50 | $11.01 | 40,200 |
| 2020-02-12 | $8.44 | $10.93 | 1,700 |
| 2020-02-11 | $8.50 | $11.01 | 900 |
| 2020-02-10 | $8.40 | $10.88 | 3,300 |
| 2020-02-07 | $8.50 | $11.01 | 11,800 |
| 2020-02-06 | $8.40 | $10.88 | 2,300 |
| 2020-02-05 | $8.41 | $10.89 | 600 |
| 2020-02-04 | $8.43 | $10.92 | 11,900 |
| 2020-02-03 | $8.36 | $10.83 | 5,500 |
| 2020-01-31 | $8.36 | $10.83 | 1,600 |
| 2020-01-30 | $8.35 | $10.81 | 1,000 |
| 2020-01-29 | $8.30 | $10.75 | 28,000 |
| 2020-01-28 | $8.28 | $10.72 | 300 |
| 2020-01-27 | $8.35 | $10.81 | 49,800 |
| 2020-01-24 | $8.31 | $10.76 | 29,500 |
| 2020-01-23 | $8.31 | $10.76 | 4,800 |
| 2020-01-22 | $8.40 | $10.88 | 4,600 |
| 2020-01-21 | $8.45 | $10.94 | 109,900 |
| 2020-01-17 | $8.05 | $10.42 | 200 |
| 2020-01-16 | $8.05 | $10.42 | 8,600 |
| 2020-01-15 | $7.95 | $10.29 | 500 |
| 2020-01-14 | $7.90 | $10.23 | 44,200 |
| 2020-01-13 | $8.02 | $10.39 | 38,500 |
| 2020-01-10 | $7.77 | $10.06 | 2,000 |
| 2020-01-09 | $7.78 | $10.07 | 1,700 |
| 2020-01-08 | $7.75 | $10.04 | 1,200 |
| 2020-01-07 | $7.68 | $9.94 | 15,200 |
| 2020-01-06 | $7.85 | $10.16 | 12,600 |
| 2020-01-03 | $7.50 | $9.71 | 12,400 |
| 2020-01-02 | $7.62 | $9.87 | 1,300 |