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
- 2019-01-09 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 | $9.96 | $9.96 | 3,418 |
| 2020-12-30 | $10.16 | $10.16 | 1,218 |
| 2020-12-29 | $9.84 | $9.84 | 3,670 |
| 2020-12-28 | $9.76 | $9.76 | 7,205 |
| 2020-12-24 | $9.95 | $9.95 | 1,410 |
| 2020-12-23 | $9.91 | $9.91 | 766 |
| 2020-12-22 | $9.99 | $9.99 | 1,454 |
| 2020-12-21 | $9.73 | $9.73 | 9,638 |
| 2020-12-18 | $9.81 | $9.81 | 3,372 |
| 2020-12-17 | $9.80 | $9.80 | 3,628 |
| 2020-12-16 | $9.88 | $9.88 | 3,148 |
| 2020-12-15 | $9.89 | $9.89 | 1,742 |
| 2020-12-14 | $9.95 | $9.95 | 1,184 |
| 2020-12-11 | $9.97 | $9.97 | 1,868 |
| 2020-12-10 | $9.74 | $9.74 | 2,498 |
| 2020-12-09 | $9.97 | $9.97 | 3,246 |
| 2020-12-08 | $9.75 | $9.75 | 628 |
| 2020-12-07 | $9.79 | $9.79 | 2,436 |
| 2020-12-04 | $9.56 | $9.56 | 714 |
| 2020-12-03 | $9.53 | $9.53 | 0 |
| 2020-12-02 | $9.53 | $9.53 | 341 |
| 2020-12-01 | $9.99 | $9.99 | 0 |
| 2020-11-30 | $9.99 | $9.99 | 3,037 |
| 2020-11-27 | $9.86 | $9.86 | 2,735 |
| 2020-11-25 | $9.99 | $9.99 | 12,860 |
| 2020-11-24 | $10.16 | $10.16 | 4,129 |
| 2020-11-23 | $9.89 | $9.89 | 1,407 |
| 2020-11-20 | $9.64 | $9.64 | 2,300 |
| 2020-11-19 | $9.75 | $9.75 | 265 |
| 2020-11-18 | $9.57 | $9.57 | 2,517 |
| 2020-11-17 | $9.73 | $9.73 | 147 |
| 2020-11-16 | $9.51 | $9.51 | 6,059 |
| 2020-11-13 | $9.51 | $9.51 | 2,487 |
| 2020-11-12 | $9.70 | $9.70 | 0 |
| 2020-11-11 | $9.70 | $9.70 | 1,441 |
| 2020-11-10 | $9.63 | $9.63 | 8,057 |
| 2020-11-09 | $9.50 | $9.50 | 2,319 |
| 2020-11-06 | $9.29 | $9.29 | 0 |
| 2020-11-05 | $9.29 | $9.29 | 680 |
| 2020-11-04 | $9.36 | $9.36 | 0 |
| 2020-11-03 | $9.36 | $9.36 | 3,522 |
| 2020-11-02 | $9.23 | $9.23 | 1,948 |
| 2020-10-30 | $9.33 | $9.33 | 2,557 |
| 2020-10-29 | $9.33 | $9.33 | 4,887 |
| 2020-10-28 | $9.25 | $9.25 | 808 |
| 2020-10-27 | $9.30 | $9.30 | 3,730 |
| 2020-10-26 | $9.23 | $9.23 | 0 |
| 2020-10-23 | $9.23 | $9.23 | 0 |
| 2020-10-22 | $9.23 | $9.23 | 220 |
| 2020-10-21 | $9.30 | $9.30 | 179 |
| 2020-10-20 | $9.20 | $9.20 | 1,956 |
| 2020-10-19 | $9.33 | $9.33 | 707 |
| 2020-10-16 | $9.35 | $9.35 | 307 |
| 2020-10-15 | $9.58 | $9.58 | 0 |
| 2020-10-14 | $9.58 | $9.58 | 3,115 |
| 2020-10-13 | $9.61 | $9.61 | 728 |
| 2020-10-12 | $9.75 | $9.75 | 1,041 |
| 2020-10-09 | $9.73 | $9.73 | 0 |
| 2020-10-08 | $9.73 | $9.73 | 0 |
| 2020-10-07 | $9.73 | $9.73 | 0 |
| 2020-10-06 | $9.73 | $9.73 | 359 |
| 2020-10-05 | $9.10 | $9.10 | 0 |
| 2020-10-02 | $9.10 | $9.10 | 202 |
| 2020-10-01 | $9.26 | $9.26 | 0 |
| 2020-09-30 | $9.26 | $9.26 | 0 |
| 2020-09-29 | $9.26 | $9.26 | 460 |
| 2020-09-28 | $9.50 | $9.50 | 222 |
| 2020-09-25 | $9.08 | $9.08 | 221 |
| 2020-09-24 | $9.44 | $9.44 | 1,996 |
| 2020-09-23 | $9.70 | $9.70 | 0 |
| 2020-09-22 | $9.70 | $9.70 | 498 |
| 2020-09-21 | $9.70 | $9.70 | 269 |
| 2020-09-18 | $9.70 | $9.70 | 2,910 |
| 2020-09-17 | $9.44 | $9.44 | 942 |
| 2020-09-16 | $9.60 | $9.60 | 4,084 |
| 2020-09-15 | $8.77 | $8.77 | 0 |
| 2020-09-14 | $8.77 | $8.77 | 1,627 |
| 2020-09-11 | $8.86 | $8.86 | 965 |
| 2020-09-10 | $8.80 | $8.80 | 1,519 |
| 2020-09-09 | $8.32 | $8.32 | 318 |
| 2020-09-08 | $8.03 | $8.03 | 273 |
| 2020-09-04 | $8.07 | $8.07 | 155 |
| 2020-09-03 | $8.10 | $8.10 | 8,383 |
| 2020-09-02 | $8.24 | $8.24 | 1,512 |
| 2020-09-01 | $7.82 | $7.82 | 7,921 |
| 2020-08-31 | $8.01 | $8.01 | 931 |
| 2020-08-28 | $8.50 | $8.50 | 0 |
| 2020-08-27 | $8.50 | $8.50 | 0 |
| 2020-08-26 | $8.50 | $8.50 | 949 |
| 2020-08-25 | $8.68 | $8.68 | 0 |
| 2020-08-24 | $8.68 | $8.68 | 0 |
| 2020-08-21 | $8.68 | $8.68 | 659 |
| 2020-08-20 | $7.86 | $7.86 | 1,037 |
| 2020-08-19 | $8.11 | $8.11 | 1,262 |
| 2020-08-18 | $8.31 | $8.31 | 0 |
| 2020-08-17 | $8.31 | $8.31 | 2,013 |
| 2020-08-14 | $8.47 | $8.47 | 0 |
| 2020-08-13 | $8.47 | $8.47 | 0 |
| 2020-08-12 | $8.47 | $8.47 | 0 |
| 2020-08-11 | $8.47 | $8.47 | 0 |
| 2020-08-10 | $8.47 | $8.47 | 0 |
| 2020-08-07 | $8.47 | $8.47 | 656 |
| 2020-08-06 | $8.77 | $8.77 | 0 |
| 2020-08-05 | $8.77 | $8.77 | 246 |
| 2020-08-04 | $8.71 | $8.71 | 1,016 |
| 2020-08-03 | $9.30 | $9.30 | 0 |
| 2020-07-31 | $9.30 | $9.30 | 0 |
| 2020-07-30 | $9.30 | $9.30 | 7,379 |
| 2020-07-29 | $9.30 | $9.30 | 528 |
| 2020-07-28 | $9.30 | $9.30 | 6,444 |
| 2020-07-27 | $9.50 | $9.50 | 549 |
| 2020-07-24 | $9.22 | $9.22 | 604 |
| 2020-07-23 | $9.45 | $9.45 | 515 |
| 2020-07-22 | $9.77 | $9.77 | 0 |
| 2020-07-21 | $9.77 | $9.77 | 58,270 |
| 2020-07-20 | $9.30 | $9.30 | 104 |
| 2020-07-17 | $9.01 | $9.01 | 812 |
| 2020-07-16 | $9.65 | $9.65 | 0 |
| 2020-07-15 | $9.65 | $9.65 | 8,580 |
| 2020-07-14 | $9.75 | $9.75 | 0 |
| 2020-07-13 | $9.75 | $9.75 | 33,468 |
| 2020-07-10 | $9.75 | $9.75 | 533 |
| 2020-07-09 | $9.65 | $9.65 | 0 |
| 2020-07-08 | $9.65 | $9.65 | 0 |
| 2020-07-07 | $9.65 | $9.65 | 12,514 |
| 2020-07-06 | $9.85 | $9.85 | 1,317 |
| 2020-07-02 | $9.50 | $9.50 | 2,791 |
| 2020-07-01 | $9.50 | $9.50 | 8,114 |
| 2020-06-30 | $9.10 | $9.10 | 0 |
| 2020-06-29 | $9.10 | $9.10 | 0 |
| 2020-06-26 | $9.10 | $9.10 | 1,350 |
| 2020-06-25 | $9.20 | $9.20 | 432 |
| 2020-06-24 | $9.50 | $9.50 | 16,819 |
| 2020-06-23 | $9.70 | $9.70 | 2,906 |
| 2020-06-22 | $9.62 | $9.62 | 330 |
| 2020-06-19 | $9.48 | $9.48 | 1,298 |
| 2020-06-18 | $9.75 | $9.75 | 1,226 |
| 2020-06-17 | $9.75 | $9.75 | 5,644 |
| 2020-06-16 | $9.97 | $9.97 | 0 |
| 2020-06-15 | $9.97 | $9.97 | 0 |
| 2020-06-12 | $9.97 | $9.97 | 225 |
| 2020-06-11 | $9.97 | $9.97 | 1,258 |
| 2020-06-10 | $9.30 | $9.30 | 212 |
| 2020-06-09 | $9.36 | $9.36 | 739 |
| 2020-06-08 | $9.76 | $9.76 | 369 |
| 2020-06-05 | $9.50 | $9.50 | 2,878 |
| 2020-06-04 | $8.95 | $8.95 | 1,397 |
| 2020-06-03 | $9.15 | $9.15 | 2,927 |
| 2020-06-02 | $9.15 | $9.15 | 121 |
| 2020-06-01 | $8.76 | $8.76 | 0 |
| 2020-05-29 | $8.76 | $8.76 | 1,707 |
| 2020-05-28 | $8.65 | $8.65 | 2,134 |
| 2020-05-27 | $8.60 | $8.60 | 0 |
| 2020-05-26 | $8.60 | $8.60 | 1,920 |
| 2020-05-22 | $8.57 | $8.57 | 33,256 |
| 2020-05-21 | $8.30 | $8.30 | 0 |
| 2020-05-20 | $8.30 | $8.30 | 529 |
| 2020-05-19 | $8.30 | $8.30 | 2,506 |
| 2020-05-18 | $8.00 | $8.00 | 321 |
| 2020-05-15 | $8.35 | $8.35 | 0 |
| 2020-05-14 | $8.35 | $8.35 | 2,493 |
| 2020-05-13 | $8.50 | $8.50 | 0 |
| 2020-05-12 | $8.50 | $8.50 | 503 |
| 2020-05-11 | $8.45 | $8.45 | 2,601 |
| 2020-05-08 | $8.45 | $8.45 | 3,947 |
| 2020-05-07 | $8.03 | $8.03 | 0 |
| 2020-05-06 | $8.03 | $8.03 | 0 |
| 2020-05-05 | $8.03 | $8.03 | 707 |
| 2020-05-04 | $8.46 | $8.46 | 0 |
| 2020-05-01 | $8.46 | $8.46 | 127 |
| 2020-04-30 | $8.40 | $8.40 | 767 |
| 2020-04-29 | $8.26 | $8.26 | 302 |
| 2020-04-28 | $8.46 | $8.46 | 415 |
| 2020-04-27 | $8.25 | $8.25 | 2,018 |
| 2020-04-24 | $7.85 | $7.85 | 1,746 |
| 2020-04-23 | $7.74 | $7.74 | 827 |
| 2020-04-22 | $7.64 | $7.64 | 4,685 |
| 2020-04-21 | $7.90 | $7.89 | 107 |
| 2020-04-20 | $8.44 | $8.44 | 0 |
| 2020-04-17 | $8.44 | $8.44 | 1,793 |
| 2020-04-16 | $8.40 | $8.40 | 9,519 |
| 2020-04-15 | $8.84 | $8.84 | 1,471 |
| 2020-04-14 | $9.00 | $9.00 | 18,188 |
| 2020-04-13 | $9.01 | $9.01 | 1,256 |
| 2020-04-09 | $9.01 | $9.01 | 9,813 |
| 2020-04-08 | $9.04 | $9.04 | 5,668 |
| 2020-04-07 | $9.00 | $9.00 | 13,931 |
| 2020-04-06 | $8.35 | $8.35 | 30,422 |
| 2020-04-03 | $7.54 | $7.54 | 3,700 |
| 2020-04-02 | $7.79 | $7.79 | 1,367 |
| 2020-04-01 | $7.88 | $7.88 | 826 |
| 2020-03-31 | $7.89 | $7.89 | 216 |
| 2020-03-30 | $7.89 | $7.89 | 2,497 |
| 2020-03-27 | $7.83 | $7.83 | 5,405 |
| 2020-03-26 | $7.82 | $7.82 | 5,373 |
| 2020-03-25 | $7.69 | $7.69 | 2,316 |
| 2020-03-24 | $7.95 | $7.95 | 4,137 |
| 2020-03-23 | $8.00 | $8.00 | 7,102 |
| 2020-03-20 | $7.46 | $7.46 | 10,782 |
| 2020-03-19 | $8.79 | $8.79 | 304 |
| 2020-03-18 | $7.76 | $7.76 | 2,620 |
| 2020-03-17 | $8.61 | $8.61 | 485 |
| 2020-03-16 | $8.40 | $8.40 | 10,486 |
| 2020-03-13 | $8.85 | $8.85 | 1,744 |
| 2020-03-12 | $8.55 | $8.55 | 14,431 |
| 2020-03-11 | $9.22 | $9.22 | 4,668 |
| 2020-03-10 | $9.98 | $9.98 | 315 |
| 2020-03-09 | $9.61 | $9.61 | 22,888 |
| 2020-03-06 | $10.16 | $10.16 | 14,586 |
| 2020-03-05 | $11.00 | $11.00 | 0 |
| 2020-03-04 | $11.00 | $11.00 | 12,630 |
| 2020-03-03 | $11.50 | $11.50 | 3,712 |
| 2020-03-02 | $11.14 | $11.14 | 2,335 |
| 2020-02-28 | $10.87 | $10.87 | 17,380 |
| 2020-02-27 | $10.87 | $10.87 | 7,100 |
| 2020-02-26 | $11.24 | $11.24 | 11,700 |
| 2020-02-25 | $11.50 | $11.50 | 954 |
| 2020-02-24 | $11.30 | $11.30 | 1,362 |
| 2020-02-21 | $11.37 | $11.37 | 0 |
| 2020-02-20 | $11.37 | $11.37 | 0 |
| 2020-02-19 | $11.37 | $11.37 | 1,128 |
| 2020-02-18 | $11.65 | $11.65 | 0 |
| 2020-02-14 | $11.65 | $11.65 | 2,338 |
| 2020-02-13 | $11.28 | $11.28 | 4,042 |
| 2020-02-12 | $11.71 | $11.71 | 3,806 |
| 2020-02-11 | $11.85 | $11.85 | 2,191 |
| 2020-02-10 | $11.92 | $11.92 | 2,449 |
| 2020-02-07 | $11.90 | $11.90 | 1,946 |
| 2020-02-06 | $11.85 | $11.85 | 843 |
| 2020-02-05 | $11.87 | $11.87 | 8,910 |
| 2020-02-04 | $11.90 | $11.90 | 110 |
| 2020-02-03 | $11.85 | $11.85 | 9,507 |
| 2020-01-31 | $11.91 | $11.91 | 8,238 |
| 2020-01-30 | $11.95 | $11.95 | 2,977 |
| 2020-01-29 | $11.95 | $11.95 | 13,904 |
| 2020-01-28 | $11.90 | $11.90 | 4,046 |
| 2020-01-27 | $11.69 | $11.69 | 11,247 |
| 2020-01-24 | $11.38 | $11.38 | 13,540 |
| 2020-01-23 | $11.15 | $11.15 | 25,671 |
| 2020-01-22 | $11.00 | $11.00 | 20,074 |
| 2020-01-21 | $10.98 | $10.98 | 16,063 |
| 2020-01-17 | $10.69 | $10.69 | 305 |
| 2020-01-16 | $10.70 | $10.70 | 0 |
| 2020-01-15 | $10.70 | $10.70 | 698 |
| 2020-01-14 | $10.72 | $10.72 | 0 |
| 2020-01-13 | $10.72 | $10.72 | 981 |
| 2020-01-10 | $10.72 | $10.72 | 6,253 |
| 2020-01-09 | $10.70 | $10.70 | 100 |
| 2020-01-08 | $10.85 | $10.85 | 5,022 |
| 2020-01-07 | $10.72 | $10.72 | 0 |
| 2020-01-06 | $10.72 | $10.72 | 5,395 |
| 2020-01-03 | $10.70 | $10.70 | 9,182 |
| 2020-01-02 | $10.82 | $10.82 | 537 |