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
- 2012-06-19 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 | $7.25 | $8.49 | 2,273 |
| 2020-12-30 | $7.34 | $8.59 | 1,266 |
| 2020-12-29 | $7.26 | $8.50 | 1,417 |
| 2020-12-28 | $7.27 | $8.50 | 5,457 |
| 2020-12-24 | $7.42 | $8.69 | 446 |
| 2020-12-23 | $7.29 | $8.53 | 1,574 |
| 2020-12-22 | $7.07 | $8.28 | 4,041 |
| 2020-12-21 | $7.10 | $8.31 | 1,189 |
| 2020-12-18 | $7.43 | $8.70 | 3,822 |
| 2020-12-17 | $7.38 | $8.64 | 914 |
| 2020-12-16 | $7.32 | $8.57 | 3,789 |
| 2020-12-15 | $7.26 | $8.50 | 2,034 |
| 2020-12-14 | $7.17 | $8.39 | 4,029 |
| 2020-12-11 | $7.06 | $8.26 | 5,452 |
| 2020-12-10 | $6.93 | $8.11 | 8,130 |
| 2020-12-09 | $7.04 | $8.24 | 18,133 |
| 2020-12-08 | $7.21 | $8.44 | 357 |
| 2020-12-07 | $7.06 | $8.26 | 6,191 |
| 2020-12-04 | $7.47 | $8.75 | 5,093 |
| 2020-12-03 | $7.18 | $8.40 | 7,567 |
| 2020-12-02 | $6.92 | $8.10 | 1,655 |
| 2020-12-01 | $6.98 | $8.17 | 9,629 |
| 2020-11-30 | $6.75 | $7.90 | 3,357 |
| 2020-11-27 | $6.86 | $8.03 | 2,209 |
| 2020-11-25 | $7.01 | $8.21 | 2,377 |
| 2020-11-24 | $7.21 | $8.43 | 2,465 |
| 2020-11-23 | $7.10 | $8.31 | 1,691 |
| 2020-11-20 | $6.86 | $8.03 | 2,613 |
| 2020-11-19 | $6.89 | $8.07 | 1,819 |
| 2020-11-18 | $6.85 | $8.02 | 6,974 |
| 2020-11-17 | $6.89 | $8.07 | 4,228 |
| 2020-11-16 | $6.82 | $7.98 | 4,141 |
| 2020-11-13 | $6.80 | $7.96 | 9,428 |
| 2020-11-12 | $6.51 | $7.62 | 10,621 |
| 2020-11-11 | $6.39 | $7.48 | 13,406 |
| 2020-11-10 | $5.98 | $7.00 | 4,814 |
| 2020-11-09 | $5.90 | $6.91 | 10,321 |
| 2020-11-06 | $5.66 | $6.63 | 4,659 |
| 2020-11-05 | $5.64 | $6.60 | 24,629 |
| 2020-11-04 | $5.50 | $6.44 | 10,414 |
| 2020-11-03 | $5.50 | $6.43 | 4,071 |
| 2020-11-02 | $5.41 | $6.33 | 3,010 |
| 2020-10-30 | $5.50 | $6.44 | 18,466 |
| 2020-10-29 | $5.49 | $6.43 | 16,976 |
| 2020-10-28 | $5.64 | $6.60 | 10,743 |
| 2020-10-27 | $5.86 | $6.86 | 10,255 |
| 2020-10-26 | $5.96 | $6.98 | 7,284 |
| 2020-10-23 | $5.96 | $6.98 | 99,995 |
| 2020-10-22 | $5.88 | $6.88 | 247,324 |
| 2020-10-21 | $5.94 | $6.95 | 4,981 |
| 2020-10-20 | $5.85 | $6.85 | 13,772 |
| 2020-10-19 | $5.71 | $6.68 | 11,243 |
| 2020-10-16 | $5.79 | $6.78 | 6,826 |
| 2020-10-15 | $5.77 | $6.75 | 2,206 |
| 2020-10-14 | $5.81 | $6.80 | 3,305 |
| 2020-10-13 | $5.92 | $6.93 | 1,764 |
| 2020-10-12 | $5.87 | $6.87 | 3,961 |
| 2020-10-09 | $5.99 | $7.01 | 1,581 |
| 2020-10-08 | $5.96 | $6.98 | 9,392 |
| 2020-10-07 | $5.78 | $6.77 | 12,935 |
| 2020-10-06 | $5.83 | $6.82 | 3,920 |
| 2020-10-05 | $5.87 | $6.87 | 4,394 |
| 2020-10-02 | $5.92 | $6.93 | 1,063 |
| 2020-10-01 | $5.69 | $6.66 | 2,180 |
| 2020-09-30 | $5.69 | $6.66 | 7,042 |
| 2020-09-29 | $5.76 | $6.74 | 7,654 |
| 2020-09-28 | $5.72 | $6.70 | 20,941 |
| 2020-09-25 | $5.64 | $6.60 | 7,520 |
| 2020-09-24 | $5.58 | $6.53 | 7,296 |
| 2020-09-23 | $5.77 | $6.76 | 12,483 |
| 2020-09-22 | $5.85 | $6.85 | 2,241 |
| 2020-09-21 | $5.74 | $6.72 | 2,394 |
| 2020-09-18 | $5.95 | $6.97 | 2,749 |
| 2020-09-17 | $6.10 | $7.14 | 21,138 |
| 2020-09-16 | $6.09 | $7.13 | 2,118 |
| 2020-09-15 | $5.97 | $6.99 | 5,933 |
| 2020-09-14 | $5.94 | $6.95 | 5,075 |
| 2020-09-11 | $5.92 | $6.93 | 6,993 |
| 2020-09-10 | $5.85 | $6.85 | 3,081 |
| 2020-09-09 | $6.03 | $7.06 | 2,260 |
| 2020-09-08 | $6.10 | $7.14 | 8,599 |
| 2020-09-04 | $6.00 | $7.02 | 8,195 |
| 2020-09-03 | $5.95 | $6.97 | 6,039 |
| 2020-09-02 | $5.86 | $6.85 | 5,968 |
| 2020-09-01 | $5.77 | $6.76 | 11,404 |
| 2020-08-31 | $5.86 | $6.86 | 2,429 |
| 2020-08-28 | $5.87 | $6.87 | 5,812 |
| 2020-08-27 | $5.89 | $6.89 | 6,605 |
| 2020-08-26 | $5.98 | $7.00 | 3,813 |
| 2020-08-25 | $6.12 | $7.16 | 5,534 |
| 2020-08-24 | $6.16 | $7.21 | 2,896 |
| 2020-08-21 | $6.07 | $7.11 | 2,577 |
| 2020-08-20 | $6.17 | $7.22 | 5,726 |
| 2020-08-19 | $6.20 | $7.26 | 3,609 |
| 2020-08-18 | $6.25 | $7.32 | 4,354 |
| 2020-08-17 | $6.13 | $7.17 | 3,670 |
| 2020-08-14 | $5.96 | $6.98 | 7,925 |
| 2020-08-13 | $6.49 | $7.60 | 2,536 |
| 2020-08-12 | $6.69 | $7.83 | 547 |
| 2020-08-11 | $6.84 | $8.01 | 4,968 |
| 2020-08-10 | $6.67 | $7.81 | 1,764 |
| 2020-08-07 | $6.70 | $7.84 | 5,001 |
| 2020-08-06 | $6.59 | $7.71 | 3,073 |
| 2020-08-05 | $6.54 | $7.66 | 1,889 |
| 2020-08-04 | $6.38 | $7.46 | 8,152 |
| 2020-08-03 | $6.32 | $7.40 | 6,511 |
| 2020-07-31 | $6.20 | $7.26 | 7,763 |
| 2020-07-30 | $6.35 | $7.43 | 3,474 |
| 2020-07-29 | $6.34 | $7.42 | 3,302 |
| 2020-07-28 | $6.41 | $7.50 | 1,591 |
| 2020-07-27 | $6.17 | $7.22 | 11,436 |
| 2020-07-24 | $6.32 | $7.40 | 16,041 |
| 2020-07-23 | $6.35 | $7.43 | 12,427 |
| 2020-07-22 | $6.31 | $7.38 | 2,450 |
| 2020-07-21 | $6.34 | $7.42 | 67,272 |
| 2020-07-20 | $6.59 | $7.71 | 1,119 |
| 2020-07-17 | $6.54 | $7.66 | 11,560 |
| 2020-07-16 | $6.58 | $7.70 | 63,762 |
| 2020-07-15 | $6.59 | $7.71 | 2,164 |
| 2020-07-14 | $6.52 | $7.63 | 3,112 |
| 2020-07-13 | $6.39 | $7.48 | 3,148 |
| 2020-07-10 | $6.50 | $7.61 | 1,139 |
| 2020-07-09 | $6.47 | $7.58 | 2,545 |
| 2020-07-08 | $6.61 | $7.74 | 6,640 |
| 2020-07-07 | $6.72 | $7.86 | 3,200 |
| 2020-07-06 | $6.60 | $7.73 | 4,552 |
| 2020-07-02 | $6.53 | $7.64 | 3,594 |
| 2020-07-01 | $6.59 | $7.71 | 3,759 |
| 2020-06-30 | $6.38 | $7.47 | 1,851 |
| 2020-06-29 | $6.39 | $7.48 | 2,233 |
| 2020-06-26 | $6.40 | $7.49 | 8,594 |
| 2020-06-25 | $6.41 | $7.50 | 8,759 |
| 2020-06-24 | $6.37 | $7.46 | 4,674 |
| 2020-06-23 | $6.59 | $7.71 | 7,506 |
| 2020-06-22 | $6.87 | $8.04 | 5,775 |
| 2020-06-19 | $6.57 | $7.69 | 4,758 |
| 2020-06-18 | $6.49 | $7.60 | 4,675 |
| 2020-06-17 | $6.53 | $7.64 | 2,906 |
| 2020-06-16 | $6.45 | $7.55 | 23,565 |
| 2020-06-15 | $6.53 | $7.64 | 5,899 |
| 2020-06-12 | $6.34 | $7.42 | 4,014 |
| 2020-06-11 | $6.50 | $7.61 | 4,553 |
| 2020-06-10 | $6.63 | $7.76 | 11,379 |
| 2020-06-09 | $6.57 | $7.69 | 11,954 |
| 2020-06-08 | $6.62 | $7.75 | 16,218 |
| 2020-06-05 | $6.51 | $7.62 | 16,527 |
| 2020-06-04 | $6.61 | $7.74 | 9,117 |
| 2020-06-03 | $6.51 | $7.62 | 6,976 |
| 2020-06-02 | $6.10 | $7.14 | 7,150 |
| 2020-06-01 | $6.21 | $7.27 | 3,457 |
| 2020-05-29 | $6.16 | $7.21 | 6,050 |
| 2020-05-28 | $6.25 | $7.32 | 3,814 |
| 2020-05-27 | $6.41 | $7.50 | 7,963 |
| 2020-05-26 | $5.95 | $6.97 | 8,760 |
| 2020-05-22 | $5.83 | $6.82 | 4,180 |
| 2020-05-21 | $5.93 | $6.94 | 16,956 |
| 2020-05-20 | $5.78 | $6.77 | 16,689 |
| 2020-05-19 | $5.98 | $7.00 | 5,032 |
| 2020-05-18 | $6.01 | $7.04 | 18,916 |
| 2020-05-15 | $5.87 | $6.87 | 9,095 |
| 2020-05-14 | $6.00 | $7.02 | 10,417 |
| 2020-05-13 | $6.00 | $7.02 | 12,884 |
| 2020-05-12 | $6.13 | $7.18 | 11,615 |
| 2020-05-11 | $6.42 | $7.51 | 8,033 |
| 2020-05-08 | $6.33 | $7.41 | 7,654 |
| 2020-05-07 | $6.27 | $7.34 | 12,155 |
| 2020-05-06 | $6.13 | $7.18 | 3,849 |
| 2020-05-05 | $6.23 | $7.29 | 7,980 |
| 2020-05-04 | $6.21 | $7.27 | 17,835 |
| 2020-05-01 | $6.17 | $7.22 | 18,440 |
| 2020-04-30 | $6.56 | $7.68 | 11,285 |
| 2020-04-29 | $6.64 | $7.77 | 4,709 |
| 2020-04-28 | $6.31 | $7.39 | 14,413 |
| 2020-04-27 | $6.30 | $7.37 | 16,264 |
| 2020-04-24 | $6.05 | $7.08 | 19,885 |
| 2020-04-23 | $6.00 | $7.02 | 8,835 |
| 2020-04-22 | $5.86 | $6.86 | 17,711 |
| 2020-04-21 | $5.91 | $6.92 | 45,886 |
| 2020-04-20 | $5.93 | $6.94 | 16,749 |
| 2020-04-17 | $5.86 | $6.86 | 7,753 |
| 2020-04-16 | $5.86 | $6.86 | 7,653 |
| 2020-04-15 | $5.79 | $6.78 | 19,614 |
| 2020-04-14 | $6.29 | $7.36 | 28,547 |
| 2020-04-13 | $6.09 | $7.13 | 7,685 |
| 2020-04-09 | $6.09 | $7.13 | 19,928 |
| 2020-04-08 | $5.87 | $6.87 | 9,813 |
| 2020-04-07 | $5.85 | $6.85 | 18,228 |
| 2020-04-06 | $5.45 | $6.38 | 33,434 |
| 2020-04-03 | $5.04 | $5.90 | 16,122 |
| 2020-04-02 | $5.37 | $6.29 | 14,855 |
| 2020-04-01 | $5.08 | $5.95 | 13,675 |
| 2020-03-31 | $5.22 | $6.10 | 13,169 |
| 2020-03-30 | $5.13 | $6.01 | 19,100 |
| 2020-03-27 | $5.36 | $6.27 | 9,400 |
| 2020-03-26 | $5.37 | $6.29 | 18,240 |
| 2020-03-25 | $5.05 | $5.91 | 18,123 |
| 2020-03-24 | $4.90 | $5.74 | 26,515 |
| 2020-03-23 | $4.41 | $5.16 | 38,387 |
| 2020-03-20 | $4.54 | $5.31 | 17,908 |
| 2020-03-19 | $4.24 | $4.96 | 27,450 |
| 2020-03-18 | $4.97 | $5.82 | 16,388 |
| 2020-03-17 | $5.46 | $6.39 | 19,886 |
| 2020-03-16 | $5.70 | $6.67 | 30,167 |
| 2020-03-13 | $5.98 | $7.00 | 16,234 |
| 2020-03-12 | $6.03 | $7.06 | 23,543 |
| 2020-03-11 | $6.62 | $7.75 | 38,624 |
| 2020-03-10 | $5.59 | $6.54 | 5,468 |
| 2020-03-09 | $5.58 | $6.53 | 11,818 |
| 2020-03-06 | $6.04 | $7.07 | 13,545 |
| 2020-03-05 | $6.22 | $7.28 | 15,052 |
| 2020-03-04 | $6.50 | $7.61 | 61,525 |
| 2020-03-03 | $6.43 | $7.53 | 15,398 |
| 2020-03-02 | $6.30 | $7.37 | 68,094 |
| 2020-02-28 | $6.26 | $7.33 | 17,943 |
| 2020-02-27 | $6.70 | $7.84 | 20,241 |
| 2020-02-26 | $6.73 | $7.87 | 53,676 |
| 2020-02-25 | $7.08 | $8.29 | 20,347 |
| 2020-02-24 | $7.19 | $8.42 | 27,114 |
| 2020-02-21 | $7.37 | $8.63 | 28,037 |
| 2020-02-20 | $7.43 | $8.69 | 29,328 |
| 2020-02-19 | $7.65 | $8.96 | 8,978 |
| 2020-02-18 | $7.71 | $9.03 | 100,154 |
| 2020-02-14 | $7.83 | $9.17 | 4,724 |
| 2020-02-13 | $7.49 | $8.77 | 20,851 |
| 2020-02-12 | $7.40 | $8.66 | 4,926 |
| 2020-02-11 | $7.16 | $8.38 | 2,870 |
| 2020-02-10 | $7.09 | $8.30 | 1,318 |
| 2020-02-07 | $6.82 | $7.98 | 2,133 |
| 2020-02-06 | $6.79 | $7.95 | 1,252 |
| 2020-02-05 | $6.94 | $8.12 | 1,638 |
| 2020-02-04 | $6.95 | $8.14 | 7,391 |
| 2020-02-03 | $6.94 | $8.12 | 3,032 |
| 2020-01-31 | $7.06 | $8.26 | 7,671 |
| 2020-01-30 | $7.11 | $8.32 | 3,642 |
| 2020-01-29 | $6.89 | $8.07 | 2,478 |
| 2020-01-28 | $6.89 | $8.07 | 3,757 |
| 2020-01-27 | $6.83 | $8.00 | 7,084 |
| 2020-01-24 | $6.76 | $7.91 | 3,108 |
| 2020-01-23 | $6.76 | $7.91 | 18,846 |
| 2020-01-22 | $6.89 | $8.06 | 21,607 |
| 2020-01-21 | $6.64 | $7.77 | 15,928 |
| 2020-01-17 | $6.96 | $8.15 | 29,516 |
| 2020-01-16 | $6.83 | $8.00 | 5,291 |
| 2020-01-15 | $6.67 | $7.81 | 7,485 |
| 2020-01-14 | $6.96 | $8.14 | 3,600 |
| 2020-01-13 | $7.05 | $8.25 | 9,657 |
| 2020-01-10 | $6.91 | $8.08 | 12,068 |
| 2020-01-09 | $6.99 | $8.18 | 7,134 |
| 2020-01-08 | $6.71 | $7.85 | 3,430 |
| 2020-01-07 | $6.63 | $7.76 | 13,463 |
| 2020-01-06 | $6.88 | $8.05 | 69,119 |
| 2020-01-03 | $7.06 | $8.26 | 5,231 |
| 2020-01-02 | $7.12 | $8.33 | 18,296 |