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
- 2018-06-13 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 | $7.53 | $7.53 | 531 |
| 2020-12-30 | $7.59 | $7.59 | 1,061 |
| 2020-12-29 | $7.77 | $7.77 | 0 |
| 2020-12-28 | $7.77 | $7.77 | 0 |
| 2020-12-24 | $7.77 | $7.77 | 0 |
| 2020-12-23 | $7.77 | $7.77 | 0 |
| 2020-12-22 | $7.77 | $7.77 | 2,335 |
| 2020-12-21 | $7.87 | $7.87 | 849 |
| 2020-12-18 | $8.29 | $8.29 | 0 |
| 2020-12-17 | $8.29 | $8.29 | 106 |
| 2020-12-16 | $8.06 | $8.06 | 0 |
| 2020-12-15 | $8.06 | $8.06 | 0 |
| 2020-12-14 | $8.06 | $8.06 | 0 |
| 2020-12-11 | $8.06 | $8.06 | 0 |
| 2020-12-10 | $8.06 | $8.06 | 743 |
| 2020-12-09 | $8.48 | $8.48 | 7,110 |
| 2020-12-08 | $8.25 | $8.25 | 0 |
| 2020-12-07 | $8.25 | $8.25 | 0 |
| 2020-12-04 | $8.25 | $8.25 | 0 |
| 2020-12-03 | $8.25 | $8.25 | 0 |
| 2020-12-02 | $8.25 | $8.25 | 0 |
| 2020-12-01 | $8.25 | $8.25 | 106 |
| 2020-11-30 | $8.25 | $8.25 | 1,698 |
| 2020-11-27 | $8.20 | $8.20 | 424 |
| 2020-11-25 | $8.20 | $8.20 | 2,122 |
| 2020-11-24 | $8.01 | $8.01 | 424 |
| 2020-11-23 | $7.92 | $7.92 | 531 |
| 2020-11-20 | $8.25 | $8.25 | 1,061 |
| 2020-11-19 | $8.25 | $8.25 | 106 |
| 2020-11-18 | $8.24 | $8.24 | 5,094 |
| 2020-11-17 | $8.20 | $8.20 | 212 |
| 2020-11-16 | $7.87 | $7.87 | 531 |
| 2020-11-13 | $8.25 | $8.25 | 2,441 |
| 2020-11-12 | $8.22 | $8.22 | 5,200 |
| 2020-11-11 | $7.73 | $7.73 | 1,804 |
| 2020-11-10 | $7.20 | $7.20 | 743 |
| 2020-11-09 | $7.07 | $7.07 | 4,669 |
| 2020-11-06 | $6.78 | $6.78 | 0 |
| 2020-11-05 | $6.78 | $6.78 | 5,306 |
| 2020-11-04 | $7.44 | $7.44 | 4,245 |
| 2020-11-03 | $7.49 | $7.49 | 0 |
| 2020-11-02 | $7.49 | $7.49 | 0 |
| 2020-10-30 | $7.49 | $7.49 | 0 |
| 2020-10-29 | $7.49 | $7.49 | 0 |
| 2020-10-28 | $7.49 | $7.49 | 0 |
| 2020-10-27 | $7.49 | $7.49 | 0 |
| 2020-10-26 | $7.49 | $7.49 | 0 |
| 2020-10-23 | $7.49 | $7.49 | 106 |
| 2020-10-22 | $7.05 | $7.05 | 0 |
| 2020-10-21 | $7.05 | $7.05 | 0 |
| 2020-10-20 | $7.05 | $7.05 | 2,865 |
| 2020-10-19 | $7.54 | $7.54 | 212 |
| 2020-10-16 | $7.77 | $7.77 | 0 |
| 2020-10-15 | $7.77 | $7.77 | 0 |
| 2020-10-14 | $7.77 | $7.77 | 0 |
| 2020-10-13 | $7.77 | $7.77 | 0 |
| 2020-10-12 | $7.77 | $7.77 | 212 |
| 2020-10-09 | $6.94 | $6.94 | 0 |
| 2020-10-08 | $6.94 | $6.94 | 0 |
| 2020-10-07 | $6.94 | $6.94 | 0 |
| 2020-10-06 | $6.94 | $6.94 | 0 |
| 2020-10-05 | $6.94 | $6.94 | 0 |
| 2020-10-02 | $6.94 | $6.94 | 0 |
| 2020-10-01 | $6.94 | $6.94 | 10,506 |
| 2020-09-30 | $7.15 | $7.15 | 0 |
| 2020-09-29 | $7.15 | $7.15 | 0 |
| 2020-09-28 | $7.15 | $7.15 | 0 |
| 2020-09-25 | $7.15 | $7.15 | 0 |
| 2020-09-24 | $7.15 | $7.15 | 0 |
| 2020-09-23 | $7.15 | $7.15 | 0 |
| 2020-09-22 | $7.15 | $7.15 | 0 |
| 2020-09-21 | $7.15 | $7.15 | 0 |
| 2020-09-18 | $7.15 | $7.15 | 1,698 |
| 2020-09-17 | $7.15 | $7.15 | 318 |
| 2020-09-16 | $7.15 | $7.15 | 106 |
| 2020-09-15 | $7.15 | $7.15 | 106 |
| 2020-09-14 | $7.11 | $7.11 | 3,184 |
| 2020-09-11 | $7.11 | $7.11 | 424 |
| 2020-09-10 | $6.78 | $6.78 | 18,677 |
| 2020-09-09 | $7.26 | $7.26 | 0 |
| 2020-09-08 | $7.26 | $7.26 | 1,167 |
| 2020-09-04 | $7.15 | $7.15 | 5,518 |
| 2020-09-03 | $7.77 | $7.77 | 0 |
| 2020-09-02 | $7.77 | $7.77 | 0 |
| 2020-09-01 | $7.77 | $7.77 | 0 |
| 2020-08-31 | $7.77 | $7.77 | 318 |
| 2020-08-28 | $7.91 | $7.91 | 0 |
| 2020-08-27 | $7.91 | $7.91 | 1,380 |
| 2020-08-26 | $7.91 | $7.91 | 1,061 |
| 2020-08-25 | $8.00 | $8.00 | 1,061 |
| 2020-08-24 | $8.01 | $8.01 | 1,486 |
| 2020-08-21 | $7.82 | $7.82 | 0 |
| 2020-08-20 | $7.82 | $7.82 | 0 |
| 2020-08-19 | $7.82 | $7.82 | 212 |
| 2020-08-18 | $8.01 | $8.01 | 0 |
| 2020-08-17 | $8.01 | $8.01 | 0 |
| 2020-08-14 | $8.01 | $8.01 | 0 |
| 2020-08-13 | $8.01 | $8.01 | 0 |
| 2020-08-12 | $8.01 | $8.01 | 0 |
| 2020-08-11 | $8.01 | $8.01 | 0 |
| 2020-08-10 | $8.01 | $8.01 | 318 |
| 2020-08-07 | $8.01 | $8.01 | 0 |
| 2020-08-06 | $8.01 | $8.01 | 0 |
| 2020-08-05 | $8.01 | $8.01 | 0 |
| 2020-08-04 | $8.01 | $8.01 | 0 |
| 2020-08-03 | $8.01 | $8.01 | 0 |
| 2020-07-31 | $8.01 | $8.01 | 0 |
| 2020-07-30 | $8.01 | $8.01 | 212 |
| 2020-07-29 | $8.40 | $8.40 | 0 |
| 2020-07-28 | $8.40 | $8.40 | 0 |
| 2020-07-27 | $8.40 | $8.40 | 0 |
| 2020-07-24 | $8.40 | $8.40 | 0 |
| 2020-07-23 | $8.40 | $8.40 | 0 |
| 2020-07-22 | $8.40 | $8.40 | 0 |
| 2020-07-21 | $8.40 | $8.40 | 5,943 |
| 2020-07-20 | $8.10 | $8.10 | 0 |
| 2020-07-17 | $8.10 | $8.10 | 0 |
| 2020-07-16 | $8.10 | $8.10 | 0 |
| 2020-07-15 | $8.10 | $8.10 | 0 |
| 2020-07-14 | $8.10 | $8.10 | 106 |
| 2020-07-13 | $8.12 | $8.12 | 0 |
| 2020-07-10 | $8.12 | $8.12 | 0 |
| 2020-07-09 | $8.12 | $8.12 | 0 |
| 2020-07-08 | $8.12 | $8.12 | 0 |
| 2020-07-07 | $8.12 | $8.12 | 1,061 |
| 2020-07-06 | $8.15 | $8.15 | 0 |
| 2020-07-02 | $8.15 | $8.15 | 0 |
| 2020-07-01 | $8.15 | $8.15 | 0 |
| 2020-06-30 | $8.15 | $8.15 | 106 |
| 2020-06-29 | $7.73 | $7.73 | 0 |
| 2020-06-26 | $7.73 | $7.73 | 0 |
| 2020-06-25 | $7.73 | $7.73 | 0 |
| 2020-06-24 | $7.73 | $7.73 | 0 |
| 2020-06-23 | $7.73 | $7.73 | 0 |
| 2020-06-22 | $7.73 | $7.73 | 212 |
| 2020-06-19 | $8.10 | $8.10 | 0 |
| 2020-06-18 | $8.10 | $8.10 | 0 |
| 2020-06-17 | $8.10 | $8.10 | 0 |
| 2020-06-16 | $8.10 | $8.10 | 0 |
| 2020-06-15 | $8.10 | $8.10 | 106 |
| 2020-06-12 | $8.12 | $8.12 | 0 |
| 2020-06-11 | $8.12 | $8.12 | 0 |
| 2020-06-10 | $8.12 | $8.12 | 212 |
| 2020-06-09 | $8.15 | $8.15 | 0 |
| 2020-06-08 | $8.15 | $8.15 | 0 |
| 2020-06-05 | $8.15 | $8.15 | 0 |
| 2020-06-04 | $8.15 | $8.15 | 106 |
| 2020-06-03 | $8.15 | $8.15 | 1,167 |
| 2020-06-02 | $8.27 | $8.27 | 212 |
| 2020-06-01 | $8.25 | $8.25 | 318 |
| 2020-05-29 | $8.29 | $8.29 | 0 |
| 2020-05-28 | $8.29 | $8.29 | 212 |
| 2020-05-27 | $7.96 | $7.96 | 0 |
| 2020-05-26 | $7.96 | $7.96 | 0 |
| 2020-05-22 | $7.96 | $7.96 | 1,061 |
| 2020-05-21 | $8.04 | $8.04 | 0 |
| 2020-05-20 | $8.04 | $8.04 | 0 |
| 2020-05-19 | $8.04 | $8.04 | 0 |
| 2020-05-18 | $8.04 | $8.04 | 4,775 |
| 2020-05-15 | $8.09 | $8.09 | 106 |
| 2020-05-14 | $8.09 | $8.09 | 0 |
| 2020-05-13 | $8.09 | $8.09 | 4,669 |
| 2020-05-12 | $8.08 | $8.08 | 0 |
| 2020-05-11 | $8.08 | $8.08 | 531 |
| 2020-05-08 | $8.04 | $8.04 | 1,486 |
| 2020-05-07 | $8.04 | $8.04 | 0 |
| 2020-05-06 | $8.04 | $8.04 | 2,122 |
| 2020-05-05 | $8.04 | $8.04 | 4,033 |
| 2020-05-04 | $8.01 | $8.01 | 0 |
| 2020-05-01 | $8.01 | $8.01 | 0 |
| 2020-04-30 | $8.01 | $8.01 | 0 |
| 2020-04-29 | $8.01 | $8.01 | 4,351 |
| 2020-04-28 | $8.01 | $8.01 | 1,061 |
| 2020-04-27 | $7.77 | $7.77 | 637 |
| 2020-04-24 | $7.63 | $7.63 | 0 |
| 2020-04-23 | $7.63 | $7.63 | 531 |
| 2020-04-22 | $8.10 | $8.10 | 0 |
| 2020-04-21 | $8.10 | $8.10 | 106 |
| 2020-04-20 | $8.06 | $8.06 | 0 |
| 2020-04-17 | $8.06 | $8.06 | 1,061 |
| 2020-04-16 | $8.06 | $8.06 | 0 |
| 2020-04-15 | $8.06 | $8.06 | 424 |
| 2020-04-14 | $7.87 | $7.87 | 0 |
| 2020-04-13 | $7.87 | $7.87 | 0 |
| 2020-04-09 | $7.87 | $7.87 | 0 |
| 2020-04-08 | $7.87 | $7.87 | 212 |
| 2020-04-07 | $7.77 | $7.77 | 0 |
| 2020-04-06 | $7.77 | $7.77 | 0 |
| 2020-04-03 | $7.77 | $7.77 | 0 |
| 2020-04-02 | $7.77 | $7.77 | 0 |
| 2020-04-01 | $7.77 | $7.77 | 955 |
| 2020-03-31 | $7.96 | $7.96 | 1,167 |
| 2020-03-30 | $7.35 | $7.35 | 0 |
| 2020-03-27 | $7.35 | $7.35 | 0 |
| 2020-03-26 | $7.35 | $7.35 | 0 |
| 2020-03-25 | $7.35 | $7.35 | 0 |
| 2020-03-24 | $7.35 | $7.35 | 0 |
| 2020-03-23 | $7.35 | $7.35 | 318 |
| 2020-03-20 | $7.41 | $7.41 | 106 |
| 2020-03-19 | $7.49 | $7.49 | 0 |
| 2020-03-18 | $7.49 | $7.49 | 849 |
| 2020-03-17 | $7.68 | $7.68 | 11,992 |
| 2020-03-16 | $8.76 | $8.76 | 3,396 |
| 2020-03-13 | $9.31 | $9.31 | 743 |
| 2020-03-12 | $8.53 | $8.53 | 2,016 |
| 2020-03-11 | $9.59 | $9.59 | 3,290 |
| 2020-03-10 | $9.59 | $9.59 | 0 |
| 2020-03-09 | $9.59 | $9.59 | 0 |
| 2020-03-06 | $9.59 | $9.59 | 531 |
| 2020-03-05 | $9.59 | $9.59 | 0 |
| 2020-03-04 | $9.59 | $9.59 | 0 |
| 2020-03-03 | $9.59 | $9.59 | 531 |
| 2020-03-02 | $9.75 | $9.75 | 318 |
| 2020-02-28 | $9.59 | $9.59 | 0 |
| 2020-02-27 | $9.59 | $9.59 | 2,547 |
| 2020-02-26 | $9.91 | $9.91 | 0 |
| 2020-02-25 | $9.91 | $9.91 | 0 |
| 2020-02-24 | $9.91 | $9.91 | 531 |
| 2020-02-21 | $9.91 | $9.91 | 5,412 |
| 2020-02-20 | $9.68 | $9.68 | 212 |
| 2020-02-19 | $9.71 | $9.71 | 2,335 |
| 2020-02-18 | $9.80 | $9.80 | 0 |
| 2020-02-14 | $9.80 | $9.80 | 0 |
| 2020-02-13 | $9.80 | $9.80 | 0 |
| 2020-02-12 | $9.80 | $9.80 | 0 |
| 2020-02-11 | $9.80 | $9.80 | 531 |
| 2020-02-10 | $10.05 | $10.05 | 1,273 |
| 2020-02-07 | $9.58 | $9.58 | 955 |
| 2020-02-06 | $9.57 | $9.57 | 5,306 |
| 2020-02-05 | $9.84 | $9.84 | 0 |
| 2020-02-04 | $9.84 | $9.84 | 0 |
| 2020-02-03 | $9.84 | $9.84 | 0 |
| 2020-01-31 | $9.84 | $9.84 | 0 |
| 2020-01-30 | $9.84 | $9.84 | 212 |
| 2020-01-29 | $9.78 | $9.78 | 0 |
| 2020-01-28 | $9.78 | $9.78 | 0 |
| 2020-01-27 | $9.78 | $9.78 | 2,122 |
| 2020-01-24 | $9.83 | $9.83 | 955 |
| 2020-01-23 | $9.75 | $9.75 | 2,759 |
| 2020-01-22 | $9.79 | $9.79 | 13,371 |
| 2020-01-21 | $9.89 | $9.89 | 0 |
| 2020-01-17 | $9.89 | $9.89 | 0 |
| 2020-01-16 | $9.89 | $9.89 | 0 |
| 2020-01-15 | $9.89 | $9.89 | 2,122 |
| 2020-01-14 | $9.85 | $9.85 | 0 |
| 2020-01-13 | $9.85 | $9.85 | 0 |
| 2020-01-10 | $9.85 | $9.85 | 0 |
| 2020-01-09 | $9.85 | $9.85 | 0 |
| 2020-01-08 | $9.85 | $9.85 | 0 |
| 2020-01-07 | $9.85 | $9.85 | 0 |
| 2020-01-06 | $9.85 | $9.85 | 0 |
| 2020-01-03 | $9.85 | $9.85 | 0 |
| 2020-01-02 | $9.85 | $9.85 | 2,016 |