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
- 2010-01-05 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 | $13.35 | $15.35 | 1,600 |
| 2020-12-30 | $13.45 | $15.46 | 1,900 |
| 2020-12-29 | $13.75 | $15.81 | 2,100 |
| 2020-12-28 | $12.60 | $14.49 | 6,800 |
| 2020-12-24 | $12.00 | $13.80 | 0 |
| 2020-12-23 | $12.00 | $13.80 | 600 |
| 2020-12-22 | $11.44 | $13.15 | 9,200 |
| 2020-12-21 | $11.53 | $13.26 | 700 |
| 2020-12-18 | $12.10 | $13.91 | 26,500 |
| 2020-12-17 | $11.95 | $13.74 | 500 |
| 2020-12-16 | $12.17 | $13.99 | 2,400 |
| 2020-12-15 | $11.95 | $13.74 | 5,800 |
| 2020-12-14 | $11.75 | $13.51 | 1,400 |
| 2020-12-11 | $11.68 | $13.43 | 2,900 |
| 2020-12-10 | $11.71 | $13.46 | 900 |
| 2020-12-09 | $11.96 | $13.75 | 1,300 |
| 2020-12-08 | $12.01 | $13.81 | 6,400 |
| 2020-12-07 | $12.25 | $14.08 | 5,700 |
| 2020-12-04 | $12.33 | $14.18 | 8,800 |
| 2020-12-03 | $12.30 | $14.14 | 3,700 |
| 2020-12-02 | $11.95 | $13.74 | 2,800 |
| 2020-12-01 | $12.20 | $14.03 | 2,300 |
| 2020-11-30 | $11.80 | $13.57 | 3,500 |
| 2020-11-27 | $12.20 | $14.03 | 2,500 |
| 2020-11-25 | $12.56 | $14.44 | 1,400 |
| 2020-11-24 | $12.57 | $14.45 | 5,600 |
| 2020-11-23 | $11.10 | $12.76 | 100 |
| 2020-11-20 | $11.10 | $12.76 | 1,100 |
| 2020-11-19 | $11.39 | $13.09 | 1,400 |
| 2020-11-18 | $11.85 | $13.62 | 300 |
| 2020-11-17 | $11.47 | $13.19 | 1,100 |
| 2020-11-16 | $11.52 | $13.24 | 7,200 |
| 2020-11-13 | $11.01 | $12.66 | 2,500 |
| 2020-11-12 | $10.72 | $12.32 | 200 |
| 2020-11-11 | $10.93 | $12.57 | 5,000 |
| 2020-11-10 | $11.20 | $12.88 | 4,300 |
| 2020-11-09 | $10.55 | $12.13 | 6,200 |
| 2020-11-06 | $8.82 | $10.14 | 1,800 |
| 2020-11-05 | $9.33 | $10.73 | 2,300 |
| 2020-11-04 | $9.33 | $10.73 | 1,000 |
| 2020-11-03 | $9.26 | $10.65 | 300 |
| 2020-11-02 | $8.74 | $10.05 | 2,600 |
| 2020-10-30 | $8.42 | $9.68 | 1,400 |
| 2020-10-29 | $8.57 | $9.85 | 1,800 |
| 2020-10-28 | $8.56 | $9.84 | 3,200 |
| 2020-10-27 | $9.13 | $10.50 | 200 |
| 2020-10-26 | $9.45 | $10.86 | 6,500 |
| 2020-10-23 | $10.03 | $11.53 | 4,600 |
| 2020-10-22 | $9.46 | $10.88 | 500 |
| 2020-10-21 | $9.16 | $10.53 | 1,500 |
| 2020-10-20 | $9.89 | $11.37 | 1,900 |
| 2020-10-19 | $9.25 | $10.63 | 2,100 |
| 2020-10-16 | $8.96 | $10.30 | 500 |
| 2020-10-15 | $9.01 | $10.36 | 0 |
| 2020-10-14 | $9.01 | $10.36 | 2,000 |
| 2020-10-13 | $9.28 | $10.67 | 1,000 |
| 2020-10-12 | $9.34 | $10.74 | 0 |
| 2020-10-09 | $9.34 | $10.74 | 2,000 |
| 2020-10-08 | $9.65 | $11.09 | 2,400 |
| 2020-10-07 | $9.18 | $10.55 | 26,000 |
| 2020-10-06 | $8.81 | $10.13 | 3,100 |
| 2020-10-05 | $8.50 | $9.77 | 2,500 |
| 2020-10-02 | $8.68 | $9.98 | 0 |
| 2020-10-01 | $8.68 | $9.98 | 2,000 |
| 2020-09-30 | $8.63 | $9.92 | 800 |
| 2020-09-29 | $8.69 | $9.99 | 100 |
| 2020-09-28 | $8.31 | $9.55 | 0 |
| 2020-09-25 | $8.31 | $9.55 | 800 |
| 2020-09-24 | $8.54 | $9.82 | 1,200 |
| 2020-09-23 | $8.80 | $10.12 | 3,900 |
| 2020-09-22 | $8.72 | $10.03 | 9,800 |
| 2020-09-21 | $9.34 | $10.74 | 100 |
| 2020-09-18 | $10.13 | $11.65 | 1,000 |
| 2020-09-17 | $10.61 | $12.20 | 1,400 |
| 2020-09-16 | $10.25 | $11.78 | 700 |
| 2020-09-15 | $10.11 | $11.62 | 100 |
| 2020-09-14 | $10.25 | $11.78 | 2,400 |
| 2020-09-11 | $10.15 | $11.67 | 2,100 |
| 2020-09-10 | $10.50 | $12.07 | 1,100 |
| 2020-09-09 | $10.43 | $11.99 | 1,600 |
| 2020-09-08 | $10.65 | $12.24 | 1,800 |
| 2020-09-04 | $10.80 | $12.42 | 1,100 |
| 2020-09-03 | $10.70 | $12.30 | 3,000 |
| 2020-09-02 | $10.26 | $11.80 | 0 |
| 2020-09-01 | $10.26 | $11.80 | 1,000 |
| 2020-08-31 | $10.63 | $12.22 | 400 |
| 2020-08-28 | $10.60 | $12.19 | 2,400 |
| 2020-08-27 | $10.47 | $12.04 | 700 |
| 2020-08-26 | $10.27 | $11.81 | 1,400 |
| 2020-08-25 | $10.37 | $11.92 | 800 |
| 2020-08-24 | $10.10 | $11.61 | 0 |
| 2020-08-21 | $10.10 | $11.61 | 600 |
| 2020-08-20 | $9.80 | $11.27 | 300 |
| 2020-08-19 | $10.06 | $11.57 | 0 |
| 2020-08-18 | $10.06 | $11.57 | 0 |
| 2020-08-17 | $10.06 | $11.57 | 1,600 |
| 2020-08-14 | $10.39 | $11.95 | 37,400 |
| 2020-08-13 | $10.39 | $11.95 | 1,100 |
| 2020-08-12 | $10.38 | $11.93 | 3,300 |
| 2020-08-11 | $10.65 | $12.24 | 19,800 |
| 2020-08-10 | $9.99 | $11.49 | 17,700 |
| 2020-08-07 | $9.29 | $10.68 | 10,000 |
| 2020-08-06 | $9.73 | $11.19 | 2,200 |
| 2020-08-05 | $9.68 | $11.13 | 1,300 |
| 2020-08-04 | $9.10 | $10.46 | 3,000 |
| 2020-08-03 | $8.66 | $9.96 | 2,700 |
| 2020-07-31 | $8.89 | $10.22 | 4,100 |
| 2020-07-30 | $9.24 | $10.62 | 400 |
| 2020-07-29 | $9.48 | $10.90 | 0 |
| 2020-07-28 | $9.48 | $10.90 | 200 |
| 2020-07-27 | $9.10 | $10.46 | 1,600 |
| 2020-07-24 | $9.61 | $11.05 | 3,500 |
| 2020-07-23 | $10.00 | $11.50 | 300 |
| 2020-07-22 | $9.76 | $11.22 | 1,200 |
| 2020-07-21 | $10.00 | $11.50 | 0 |
| 2020-07-20 | $10.00 | $11.50 | 100 |
| 2020-07-17 | $10.00 | $11.50 | 11,000 |
| 2020-07-16 | $10.01 | $11.51 | 1,400 |
| 2020-07-15 | $10.45 | $12.01 | 6,500 |
| 2020-07-14 | $9.96 | $11.45 | 0 |
| 2020-07-13 | $9.96 | $11.45 | 2,700 |
| 2020-07-10 | $9.78 | $11.24 | 1,100 |
| 2020-07-09 | $9.90 | $11.38 | 2,300 |
| 2020-07-08 | $10.30 | $11.84 | 15,100 |
| 2020-07-07 | $10.10 | $11.61 | 2,300 |
| 2020-07-06 | $10.20 | $11.73 | 9,800 |
| 2020-07-02 | $10.12 | $11.63 | 5,400 |
| 2020-07-01 | $10.18 | $11.70 | 2,100 |
| 2020-06-30 | $10.06 | $11.57 | 900 |
| 2020-06-29 | $10.18 | $11.70 | 3,000 |
| 2020-06-26 | $10.15 | $11.67 | 8,600 |
| 2020-06-25 | $11.36 | $13.06 | 22,400 |
| 2020-06-24 | $11.00 | $12.65 | 10,200 |
| 2020-06-23 | $10.52 | $12.09 | 9,700 |
| 2020-06-22 | $10.91 | $12.54 | 7,000 |
| 2020-06-19 | $11.10 | $12.76 | 3,700 |
| 2020-06-18 | $11.35 | $13.05 | 600 |
| 2020-06-17 | $11.70 | $13.45 | 2,800 |
| 2020-06-16 | $11.85 | $13.62 | 3,100 |
| 2020-06-15 | $11.65 | $13.39 | 16,500 |
| 2020-06-12 | $12.10 | $13.91 | 5,400 |
| 2020-06-11 | $11.55 | $13.28 | 11,400 |
| 2020-06-10 | $12.76 | $14.67 | 6,100 |
| 2020-06-09 | $13.41 | $15.42 | 6,100 |
| 2020-06-08 | $13.64 | $15.68 | 7,300 |
| 2020-06-05 | $12.24 | $14.07 | 133,200 |
| 2020-06-04 | $11.70 | $13.45 | 51,600 |
| 2020-06-03 | $11.62 | $13.36 | 16,300 |
| 2020-06-02 | $10.64 | $12.23 | 2,200 |
| 2020-06-01 | $10.68 | $12.28 | 6,100 |
| 2020-05-29 | $10.25 | $11.78 | 1,000 |
| 2020-05-28 | $10.61 | $12.20 | 29,000 |
| 2020-05-27 | $10.21 | $11.74 | 23,300 |
| 2020-05-26 | $10.30 | $11.84 | 21,000 |
| 2020-05-22 | $8.95 | $10.29 | 14,900 |
| 2020-05-21 | $9.00 | $10.35 | 9,900 |
| 2020-05-20 | $9.40 | $10.81 | 6,500 |
| 2020-05-19 | $8.76 | $10.07 | 9,200 |
| 2020-05-18 | $8.75 | $10.06 | 2,700 |
| 2020-05-15 | $8.10 | $9.31 | 700 |
| 2020-05-14 | $8.28 | $9.52 | 1,500 |
| 2020-05-13 | $8.05 | $9.25 | 5,600 |
| 2020-05-12 | $8.20 | $9.43 | 1,500 |
| 2020-05-11 | $8.40 | $9.66 | 9,400 |
| 2020-05-08 | $8.40 | $9.66 | 2,600 |
| 2020-05-07 | $8.50 | $9.77 | 2,100 |
| 2020-05-06 | $8.49 | $9.76 | 5,400 |
| 2020-05-05 | $9.05 | $10.40 | 10,800 |
| 2020-05-04 | $8.75 | $10.06 | 12,600 |
| 2020-05-01 | $9.15 | $10.52 | 4,800 |
| 2020-04-30 | $9.12 | $10.48 | 8,400 |
| 2020-04-29 | $9.22 | $10.60 | 14,300 |
| 2020-04-28 | $8.70 | $10.00 | 13,500 |
| 2020-04-27 | $8.60 | $9.89 | 32,400 |
| 2020-04-24 | $7.88 | $9.06 | 41,600 |
| 2020-04-23 | $8.50 | $9.77 | 11,600 |
| 2020-04-22 | $8.72 | $10.03 | 12,800 |
| 2020-04-21 | $8.69 | $9.99 | 24,400 |
| 2020-04-20 | $9.25 | $10.63 | 2,400 |
| 2020-04-17 | $9.29 | $10.68 | 8,100 |
| 2020-04-16 | $8.99 | $10.34 | 14,800 |
| 2020-04-15 | $9.18 | $10.55 | 4,400 |
| 2020-04-14 | $9.80 | $11.27 | 1,800 |
| 2020-04-13 | $10.12 | $11.63 | 4,000 |
| 2020-04-09 | $9.67 | $11.12 | 4,000 |
| 2020-04-08 | $9.70 | $11.15 | 2,700 |
| 2020-04-07 | $9.64 | $11.08 | 8,300 |
| 2020-04-06 | $9.16 | $10.53 | 2,400 |
| 2020-04-03 | $8.58 | $9.86 | 1,100 |
| 2020-04-02 | $8.50 | $9.77 | 1,800 |
| 2020-04-01 | $8.70 | $10.00 | 12,100 |
| 2020-03-31 | $9.60 | $11.04 | 3,900 |
| 2020-03-30 | $9.87 | $11.35 | 800 |
| 2020-03-27 | $10.40 | $11.96 | 3,000 |
| 2020-03-26 | $10.84 | $12.46 | 23,000 |
| 2020-03-25 | $10.86 | $12.49 | 2,600 |
| 2020-03-24 | $11.03 | $12.68 | 200 |
| 2020-03-23 | $9.79 | $11.26 | 3,000 |
| 2020-03-20 | $9.77 | $11.23 | 13,800 |
| 2020-03-19 | $10.06 | $11.57 | 6,000 |
| 2020-03-18 | $8.63 | $9.92 | 3,600 |
| 2020-03-17 | $10.47 | $12.04 | 21,400 |
| 2020-03-16 | $9.98 | $11.47 | 4,500 |
| 2020-03-13 | $10.80 | $12.42 | 49,300 |
| 2020-03-12 | $10.41 | $11.97 | 4,600 |
| 2020-03-11 | $11.81 | $13.58 | 0 |
| 2020-03-10 | $11.81 | $13.58 | 188,900 |
| 2020-03-09 | $12.12 | $13.93 | 100 |
| 2020-03-06 | $13.00 | $14.95 | 3,200 |
| 2020-03-05 | $12.75 | $14.66 | 900 |
| 2020-03-04 | $13.32 | $15.31 | 18,400 |
| 2020-03-03 | $13.34 | $15.34 | 12,400 |
| 2020-03-02 | $12.46 | $14.32 | 1,300 |
| 2020-02-28 | $13.26 | $15.24 | 3,000 |
| 2020-02-27 | $13.12 | $15.08 | 6,000 |
| 2020-02-26 | $14.05 | $16.15 | 1,100 |
| 2020-02-25 | $14.25 | $16.38 | 700 |
| 2020-02-24 | $14.74 | $16.95 | 1,400 |
| 2020-02-21 | $16.13 | $18.54 | 0 |
| 2020-02-20 | $16.13 | $18.54 | 600 |
| 2020-02-19 | $16.51 | $18.98 | 0 |
| 2020-02-18 | $16.51 | $18.98 | 1,100 |
| 2020-02-14 | $16.32 | $18.76 | 0 |
| 2020-02-13 | $16.32 | $18.76 | 0 |
| 2020-02-12 | $16.32 | $18.76 | 0 |
| 2020-02-11 | $16.32 | $18.76 | 0 |
| 2020-02-10 | $16.32 | $18.76 | 0 |
| 2020-02-07 | $16.32 | $18.76 | 400 |
| 2020-02-06 | $16.77 | $19.28 | 100 |
| 2020-02-05 | $16.60 | $19.08 | 900 |
| 2020-02-04 | $15.82 | $18.19 | 2,000 |
| 2020-02-03 | $15.55 | $17.88 | 200 |
| 2020-01-31 | $15.60 | $17.93 | 0 |
| 2020-01-30 | $15.60 | $17.93 | 0 |
| 2020-01-29 | $15.60 | $17.93 | 300 |
| 2020-01-28 | $15.60 | $17.93 | 2,000 |
| 2020-01-27 | $15.10 | $17.36 | 200 |
| 2020-01-24 | $15.93 | $18.31 | 8,200 |
| 2020-01-23 | $15.97 | $18.36 | 0 |
| 2020-01-22 | $15.97 | $18.36 | 100 |
| 2020-01-21 | $17.08 | $19.64 | 0 |
| 2020-01-17 | $17.08 | $19.64 | 0 |
| 2020-01-16 | $17.08 | $19.64 | 0 |
| 2020-01-15 | $17.08 | $19.64 | 0 |
| 2020-01-14 | $17.08 | $19.64 | 600 |
| 2020-01-13 | $17.42 | $20.03 | 0 |
| 2020-01-10 | $17.42 | $20.03 | 500 |
| 2020-01-09 | $17.25 | $19.83 | 0 |
| 2020-01-08 | $17.25 | $19.83 | 200 |
| 2020-01-07 | $17.12 | $19.68 | 0 |
| 2020-01-06 | $17.12 | $19.68 | 100 |
| 2020-01-03 | $17.56 | $20.19 | 700 |
| 2020-01-02 | $18.15 | $20.87 | 0 |