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
- 2012-01-17 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 | $12.64 | $15.53 | 0 |
| 2020-12-30 | $12.64 | $15.53 | 1,200 |
| 2020-12-29 | $12.76 | $15.67 | 0 |
| 2020-12-28 | $12.76 | $15.67 | 500 |
| 2020-12-24 | $12.58 | $15.45 | 0 |
| 2020-12-23 | $12.58 | $15.45 | 100 |
| 2020-12-22 | $12.70 | $15.60 | 0 |
| 2020-12-21 | $12.70 | $15.60 | 0 |
| 2020-12-18 | $12.70 | $15.60 | 0 |
| 2020-12-17 | $12.70 | $15.60 | 5,000 |
| 2020-12-16 | $12.92 | $15.87 | 0 |
| 2020-12-15 | $12.92 | $15.87 | 3,600 |
| 2020-12-14 | $12.84 | $15.77 | 1,000 |
| 2020-12-11 | $12.74 | $15.65 | 0 |
| 2020-12-10 | $12.74 | $15.65 | 0 |
| 2020-12-09 | $12.74 | $15.65 | 0 |
| 2020-12-08 | $12.74 | $15.65 | 500 |
| 2020-12-07 | $13.31 | $16.35 | 200 |
| 2020-12-04 | $13.34 | $16.39 | 2,700 |
| 2020-12-03 | $11.50 | $14.13 | 0 |
| 2020-12-02 | $11.50 | $14.13 | 0 |
| 2020-12-01 | $11.50 | $14.13 | 0 |
| 2020-11-30 | $11.50 | $14.13 | 700 |
| 2020-11-27 | $11.90 | $14.62 | 600 |
| 2020-11-25 | $11.81 | $14.51 | 9,400 |
| 2020-11-24 | $10.97 | $13.48 | 0 |
| 2020-11-23 | $10.97 | $13.48 | 600 |
| 2020-11-20 | $8.80 | $10.81 | 0 |
| 2020-11-19 | $8.80 | $10.81 | 0 |
| 2020-11-18 | $8.80 | $10.81 | 20,900 |
| 2020-11-17 | $8.80 | $10.81 | 0 |
| 2020-11-16 | $8.80 | $10.81 | 0 |
| 2020-11-13 | $8.80 | $10.81 | 0 |
| 2020-11-12 | $8.80 | $10.81 | 0 |
| 2020-11-11 | $8.80 | $10.81 | 0 |
| 2020-11-10 | $8.80 | $10.81 | 0 |
| 2020-11-09 | $8.80 | $10.81 | 0 |
| 2020-11-06 | $8.80 | $10.81 | 0 |
| 2020-11-05 | $8.80 | $10.81 | 1,500 |
| 2020-11-04 | $8.67 | $10.65 | 3,400 |
| 2020-11-03 | $7.61 | $9.35 | 0 |
| 2020-11-02 | $7.61 | $9.35 | 0 |
| 2020-10-30 | $7.61 | $9.35 | 0 |
| 2020-10-29 | $7.61 | $9.35 | 600 |
| 2020-10-28 | $8.78 | $10.79 | 0 |
| 2020-10-27 | $8.78 | $10.79 | 0 |
| 2020-10-26 | $8.78 | $10.79 | 0 |
| 2020-10-23 | $8.78 | $10.79 | 100 |
| 2020-10-22 | $8.80 | $10.81 | 0 |
| 2020-10-21 | $8.80 | $10.81 | 0 |
| 2020-10-20 | $8.80 | $10.81 | 0 |
| 2020-10-19 | $8.80 | $10.81 | 0 |
| 2020-10-16 | $8.80 | $10.81 | 0 |
| 2020-10-15 | $8.80 | $10.81 | 0 |
| 2020-10-14 | $8.80 | $10.81 | 2,100 |
| 2020-10-13 | $9.01 | $11.07 | 0 |
| 2020-10-12 | $9.01 | $11.07 | 0 |
| 2020-10-09 | $9.01 | $11.07 | 0 |
| 2020-10-08 | $9.01 | $11.07 | 0 |
| 2020-10-07 | $9.01 | $11.07 | 1,000 |
| 2020-10-06 | $9.00 | $11.06 | 7,100 |
| 2020-10-05 | $8.62 | $10.59 | 0 |
| 2020-10-02 | $8.62 | $10.59 | 0 |
| 2020-10-01 | $8.62 | $10.59 | 900 |
| 2020-09-30 | $8.71 | $10.70 | 0 |
| 2020-09-29 | $8.71 | $10.70 | 0 |
| 2020-09-28 | $8.71 | $10.70 | 300 |
| 2020-09-25 | $8.46 | $10.39 | 300 |
| 2020-09-24 | $10.40 | $12.78 | 0 |
| 2020-09-23 | $10.40 | $12.78 | 0 |
| 2020-09-22 | $10.40 | $12.78 | 0 |
| 2020-09-21 | $10.40 | $12.78 | 0 |
| 2020-09-18 | $10.40 | $12.78 | 0 |
| 2020-09-17 | $10.40 | $12.78 | 0 |
| 2020-09-16 | $10.40 | $12.78 | 0 |
| 2020-09-15 | $10.40 | $12.78 | 0 |
| 2020-09-14 | $10.40 | $12.78 | 0 |
| 2020-09-11 | $10.40 | $12.78 | 0 |
| 2020-09-10 | $10.40 | $12.78 | 600 |
| 2020-09-09 | $10.28 | $12.63 | 1,000 |
| 2020-09-08 | $10.00 | $12.28 | 0 |
| 2020-09-04 | $10.00 | $12.28 | 0 |
| 2020-09-03 | $10.00 | $12.28 | 0 |
| 2020-09-02 | $10.00 | $12.28 | 0 |
| 2020-09-01 | $10.00 | $12.28 | 600 |
| 2020-08-31 | $10.06 | $12.36 | 0 |
| 2020-08-28 | $10.06 | $12.36 | 0 |
| 2020-08-27 | $10.06 | $12.36 | 0 |
| 2020-08-26 | $10.06 | $12.36 | 0 |
| 2020-08-25 | $10.06 | $12.36 | 0 |
| 2020-08-24 | $10.06 | $12.36 | 0 |
| 2020-08-21 | $10.06 | $12.36 | 0 |
| 2020-08-20 | $10.06 | $12.36 | 0 |
| 2020-08-19 | $10.06 | $12.36 | 0 |
| 2020-08-18 | $10.06 | $12.36 | 100 |
| 2020-08-17 | $10.06 | $12.36 | 0 |
| 2020-08-14 | $10.06 | $12.36 | 0 |
| 2020-08-13 | $10.06 | $12.36 | 0 |
| 2020-08-12 | $10.06 | $12.36 | 0 |
| 2020-08-11 | $10.06 | $12.36 | 700 |
| 2020-08-10 | $10.06 | $12.36 | 0 |
| 2020-08-07 | $10.06 | $12.36 | 3,700 |
| 2020-08-06 | $9.70 | $11.92 | 0 |
| 2020-08-05 | $9.70 | $11.92 | 0 |
| 2020-08-04 | $9.70 | $11.92 | 0 |
| 2020-08-03 | $9.70 | $11.92 | 0 |
| 2020-07-31 | $9.70 | $11.92 | 100 |
| 2020-07-30 | $10.27 | $12.62 | 0 |
| 2020-07-29 | $10.27 | $12.62 | 0 |
| 2020-07-28 | $10.27 | $12.62 | 400 |
| 2020-07-27 | $10.50 | $12.90 | 0 |
| 2020-07-24 | $10.50 | $12.90 | 0 |
| 2020-07-23 | $10.50 | $12.90 | 0 |
| 2020-07-22 | $10.50 | $12.90 | 0 |
| 2020-07-21 | $10.50 | $12.90 | 1,600 |
| 2020-07-20 | $10.40 | $12.78 | 0 |
| 2020-07-17 | $10.40 | $12.78 | 0 |
| 2020-07-16 | $10.40 | $12.78 | 700 |
| 2020-07-15 | $9.91 | $12.17 | 0 |
| 2020-07-14 | $9.91 | $12.17 | 0 |
| 2020-07-13 | $9.91 | $12.17 | 0 |
| 2020-07-10 | $9.91 | $12.17 | 200 |
| 2020-07-09 | $10.05 | $12.35 | 0 |
| 2020-07-08 | $10.05 | $12.35 | 0 |
| 2020-07-07 | $10.05 | $12.35 | 600 |
| 2020-07-06 | $10.05 | $12.35 | 1,700 |
| 2020-07-02 | $9.74 | $11.96 | 31,500 |
| 2020-07-01 | $9.15 | $11.24 | 0 |
| 2020-06-30 | $9.15 | $11.24 | 0 |
| 2020-06-29 | $9.15 | $11.24 | 0 |
| 2020-06-26 | $9.15 | $11.24 | 0 |
| 2020-06-25 | $9.15 | $11.24 | 0 |
| 2020-06-24 | $9.15 | $11.24 | 0 |
| 2020-06-23 | $9.15 | $11.24 | 0 |
| 2020-06-22 | $9.15 | $11.24 | 3,000 |
| 2020-06-19 | $9.05 | $11.12 | 0 |
| 2020-06-18 | $9.05 | $11.12 | 0 |
| 2020-06-17 | $9.05 | $11.12 | 0 |
| 2020-06-16 | $9.05 | $11.12 | 100 |
| 2020-06-15 | $9.05 | $11.12 | 0 |
| 2020-06-12 | $9.05 | $11.12 | 0 |
| 2020-06-11 | $9.05 | $11.12 | 4,600 |
| 2020-06-10 | $9.85 | $12.10 | 0 |
| 2020-06-09 | $9.85 | $12.10 | 3,000 |
| 2020-06-08 | $10.66 | $13.09 | 3,100 |
| 2020-06-05 | $9.63 | $11.83 | 0 |
| 2020-06-04 | $9.63 | $11.83 | 0 |
| 2020-06-03 | $9.63 | $11.83 | 200 |
| 2020-06-02 | $9.00 | $11.06 | 2,200 |
| 2020-06-01 | $8.93 | $10.97 | 2,800 |
| 2020-05-29 | $8.70 | $10.69 | 5,200 |
| 2020-05-28 | $8.83 | $10.85 | 7,500 |
| 2020-05-27 | $8.95 | $10.99 | 6,500 |
| 2020-05-26 | $7.70 | $9.46 | 0 |
| 2020-05-22 | $7.70 | $9.46 | 86,100 |
| 2020-05-21 | $7.70 | $9.46 | 0 |
| 2020-05-20 | $7.70 | $9.46 | 800 |
| 2020-05-19 | $7.35 | $9.03 | 0 |
| 2020-05-18 | $7.35 | $9.03 | 0 |
| 2020-05-15 | $7.35 | $9.03 | 0 |
| 2020-05-14 | $7.35 | $9.03 | 0 |
| 2020-05-13 | $7.35 | $9.03 | 700 |
| 2020-05-12 | $8.07 | $9.91 | 0 |
| 2020-05-11 | $8.07 | $9.91 | 0 |
| 2020-05-08 | $8.07 | $9.91 | 0 |
| 2020-05-07 | $8.07 | $9.91 | 900 |
| 2020-05-06 | $7.90 | $9.70 | 0 |
| 2020-05-05 | $7.90 | $9.70 | 0 |
| 2020-05-04 | $7.90 | $9.70 | 0 |
| 2020-05-01 | $7.90 | $9.70 | 0 |
| 2020-04-30 | $7.90 | $9.70 | 1,500 |
| 2020-04-29 | $7.89 | $9.69 | 0 |
| 2020-04-28 | $7.89 | $9.69 | 37,900 |
| 2020-04-27 | $7.06 | $8.67 | 0 |
| 2020-04-24 | $7.06 | $8.67 | 3,000 |
| 2020-04-23 | $7.18 | $8.82 | 300 |
| 2020-04-22 | $6.83 | $8.39 | 0 |
| 2020-04-21 | $6.83 | $8.39 | 14,500 |
| 2020-04-20 | $7.14 | $8.77 | 0 |
| 2020-04-17 | $7.14 | $8.77 | 4,800 |
| 2020-04-16 | $6.75 | $8.29 | 14,700 |
| 2020-04-15 | $6.84 | $8.40 | 2,300 |
| 2020-04-14 | $7.13 | $8.76 | 0 |
| 2020-04-13 | $7.13 | $8.76 | 0 |
| 2020-04-09 | $7.13 | $8.76 | 0 |
| 2020-04-08 | $7.13 | $8.76 | 0 |
| 2020-04-07 | $7.13 | $8.76 | 15,600 |
| 2020-04-06 | $6.48 | $7.96 | 0 |
| 2020-04-03 | $6.48 | $7.96 | 1,500 |
| 2020-04-02 | $6.82 | $8.38 | 13,300 |
| 2020-04-01 | $6.97 | $8.56 | 12,500 |
| 2020-03-31 | $7.51 | $9.23 | 300 |
| 2020-03-30 | $7.29 | $8.95 | 1,100 |
| 2020-03-27 | $7.76 | $9.53 | 1,600 |
| 2020-03-26 | $8.22 | $10.10 | 89,100 |
| 2020-03-25 | $7.41 | $9.10 | 0 |
| 2020-03-24 | $7.41 | $9.10 | 300 |
| 2020-03-23 | $7.07 | $8.68 | 5,100 |
| 2020-03-20 | $7.20 | $8.84 | 0 |
| 2020-03-19 | $7.20 | $8.84 | 0 |
| 2020-03-18 | $7.20 | $8.84 | 401,400 |
| 2020-03-17 | $7.20 | $8.84 | 1,500 |
| 2020-03-16 | $7.58 | $9.31 | 0 |
| 2020-03-13 | $7.58 | $9.31 | 51,800 |
| 2020-03-12 | $7.39 | $9.08 | 500 |
| 2020-03-11 | $8.71 | $10.70 | 0 |
| 2020-03-10 | $8.71 | $10.70 | 1,200 |
| 2020-03-09 | $8.61 | $10.58 | 300 |
| 2020-03-06 | $10.40 | $12.78 | 6,100 |
| 2020-03-05 | $10.65 | $13.08 | 6,100 |
| 2020-03-04 | $11.25 | $13.82 | 400 |
| 2020-03-03 | $11.55 | $14.19 | 700 |
| 2020-03-02 | $11.61 | $14.26 | 1,300 |
| 2020-02-28 | $13.98 | $17.17 | 0 |
| 2020-02-27 | $13.98 | $17.17 | 0 |
| 2020-02-26 | $13.98 | $17.17 | 0 |
| 2020-02-25 | $13.98 | $17.17 | 0 |
| 2020-02-24 | $13.98 | $17.17 | 0 |
| 2020-02-21 | $13.98 | $17.17 | 0 |
| 2020-02-20 | $13.98 | $17.17 | 0 |
| 2020-02-19 | $13.98 | $17.17 | 0 |
| 2020-02-18 | $13.98 | $17.17 | 0 |
| 2020-02-14 | $13.98 | $17.17 | 0 |
| 2020-02-13 | $13.98 | $17.17 | 0 |
| 2020-02-12 | $13.98 | $17.17 | 0 |
| 2020-02-11 | $13.98 | $17.17 | 0 |
| 2020-02-10 | $13.98 | $17.17 | 0 |
| 2020-02-07 | $13.98 | $17.17 | 0 |
| 2020-02-06 | $13.98 | $17.17 | 0 |
| 2020-02-05 | $13.98 | $17.17 | 0 |
| 2020-02-04 | $13.98 | $17.17 | 0 |
| 2020-02-03 | $13.98 | $17.17 | 0 |
| 2020-01-31 | $13.98 | $17.17 | 0 |
| 2020-01-30 | $13.98 | $17.17 | 0 |
| 2020-01-29 | $13.98 | $17.17 | 0 |
| 2020-01-28 | $13.98 | $17.17 | 0 |
| 2020-01-27 | $13.98 | $17.17 | 0 |
| 2020-01-24 | $13.98 | $17.17 | 1,000 |
| 2020-01-23 | $14.29 | $17.55 | 0 |
| 2020-01-22 | $14.29 | $17.55 | 0 |
| 2020-01-21 | $14.29 | $17.55 | 0 |
| 2020-01-17 | $14.29 | $17.55 | 0 |
| 2020-01-16 | $14.29 | $17.55 | 0 |
| 2020-01-15 | $14.29 | $17.55 | 0 |
| 2020-01-14 | $14.29 | $17.55 | 0 |
| 2020-01-13 | $14.29 | $17.55 | 200 |
| 2020-01-10 | $14.32 | $17.59 | 70,000 |
| 2020-01-09 | $14.40 | $17.69 | 0 |
| 2020-01-08 | $14.40 | $17.69 | 0 |
| 2020-01-07 | $14.40 | $17.69 | 0 |
| 2020-01-06 | $14.40 | $17.69 | 0 |
| 2020-01-03 | $14.40 | $17.69 | 0 |
| 2020-01-02 | $14.40 | $17.69 | 0 |