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
- 2010-04-26 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 | $10.95 | $16.60 | 2,100 |
| 2020-12-30 | $9.95 | $15.08 | 2,700 |
| 2020-12-29 | $10.85 | $16.44 | 0 |
| 2020-12-28 | $10.85 | $16.44 | 1,300 |
| 2020-12-24 | $10.60 | $16.07 | 0 |
| 2020-12-23 | $10.60 | $16.07 | 300 |
| 2020-12-22 | $9.62 | $14.58 | 800 |
| 2020-12-21 | $10.04 | $15.22 | 0 |
| 2020-12-18 | $10.04 | $15.22 | 7,200 |
| 2020-12-17 | $10.12 | $15.34 | 0 |
| 2020-12-16 | $10.12 | $15.34 | 0 |
| 2020-12-15 | $10.12 | $15.34 | 1,200 |
| 2020-12-14 | $10.75 | $16.29 | 200 |
| 2020-12-11 | $10.15 | $15.38 | 2,800 |
| 2020-12-10 | $10.52 | $15.94 | 1,000 |
| 2020-12-09 | $10.47 | $15.87 | 0 |
| 2020-12-08 | $10.47 | $15.87 | 300 |
| 2020-12-07 | $10.07 | $15.26 | 800 |
| 2020-12-04 | $10.11 | $15.32 | 7,200 |
| 2020-12-03 | $9.70 | $14.70 | 3,300 |
| 2020-12-02 | $10.34 | $15.67 | 300 |
| 2020-12-01 | $9.59 | $14.53 | 800 |
| 2020-11-30 | $9.28 | $14.06 | 0 |
| 2020-11-27 | $9.28 | $14.06 | 0 |
| 2020-11-25 | $9.28 | $14.06 | 0 |
| 2020-11-24 | $9.28 | $14.06 | 0 |
| 2020-11-23 | $9.28 | $14.06 | 100 |
| 2020-11-20 | $9.75 | $14.78 | 0 |
| 2020-11-19 | $9.75 | $14.78 | 200 |
| 2020-11-18 | $9.21 | $13.96 | 1,400 |
| 2020-11-17 | $9.70 | $14.70 | 200 |
| 2020-11-16 | $9.03 | $13.69 | 300 |
| 2020-11-13 | $8.65 | $13.11 | 231,200 |
| 2020-11-12 | $9.10 | $13.79 | 49,800 |
| 2020-11-11 | $8.70 | $13.19 | 0 |
| 2020-11-10 | $8.70 | $13.19 | 100 |
| 2020-11-09 | $8.36 | $12.67 | 300 |
| 2020-11-06 | $7.42 | $11.25 | 14,100 |
| 2020-11-05 | $7.75 | $11.75 | 200 |
| 2020-11-04 | $7.22 | $10.94 | 0 |
| 2020-11-03 | $7.22 | $10.94 | 400 |
| 2020-11-02 | $7.54 | $11.43 | 10,500 |
| 2020-10-30 | $7.01 | $10.62 | 14,100 |
| 2020-10-29 | $6.62 | $10.03 | 0 |
| 2020-10-28 | $6.62 | $10.03 | 300 |
| 2020-10-27 | $7.23 | $10.96 | 900 |
| 2020-10-26 | $7.06 | $10.70 | 300 |
| 2020-10-23 | $7.50 | $11.37 | 0 |
| 2020-10-22 | $7.50 | $11.37 | 6,000 |
| 2020-10-21 | $8.25 | $12.50 | 0 |
| 2020-10-20 | $8.25 | $12.50 | 0 |
| 2020-10-19 | $8.25 | $12.50 | 0 |
| 2020-10-16 | $8.25 | $12.50 | 46,300 |
| 2020-10-15 | $8.25 | $12.50 | 0 |
| 2020-10-14 | $8.25 | $12.50 | 0 |
| 2020-10-13 | $8.25 | $12.50 | 137,300 |
| 2020-10-12 | $8.25 | $12.50 | 6,300 |
| 2020-10-09 | $8.25 | $12.50 | 194,300 |
| 2020-10-08 | $7.91 | $11.99 | 229,800 |
| 2020-10-07 | $7.91 | $11.99 | 254,300 |
| 2020-10-06 | $8.14 | $12.34 | 189,300 |
| 2020-10-05 | $7.50 | $11.37 | 0 |
| 2020-10-02 | $7.50 | $11.37 | 1,000 |
| 2020-10-01 | $7.32 | $11.09 | 0 |
| 2020-09-30 | $7.32 | $11.09 | 3,400 |
| 2020-09-29 | $8.00 | $12.12 | 0 |
| 2020-09-28 | $8.00 | $12.12 | 0 |
| 2020-09-25 | $8.00 | $12.12 | 41,300 |
| 2020-09-24 | $8.15 | $12.35 | 1,100 |
| 2020-09-23 | $8.10 | $12.28 | 4,900 |
| 2020-09-22 | $8.60 | $13.03 | 26,800 |
| 2020-09-21 | $9.00 | $13.64 | 0 |
| 2020-09-18 | $9.00 | $13.43 | 0 |
| 2020-09-17 | $9.00 | $13.43 | 300 |
| 2020-09-16 | $9.35 | $13.95 | 300 |
| 2020-09-15 | $8.34 | $12.44 | 0 |
| 2020-09-14 | $8.34 | $12.44 | 0 |
| 2020-09-11 | $8.34 | $12.44 | 0 |
| 2020-09-10 | $8.34 | $12.44 | 0 |
| 2020-09-09 | $8.34 | $12.44 | 0 |
| 2020-09-08 | $8.34 | $12.44 | 400 |
| 2020-09-04 | $9.50 | $14.17 | 77,800 |
| 2020-09-03 | $9.50 | $14.17 | 300 |
| 2020-09-02 | $9.07 | $13.53 | 8,300 |
| 2020-09-01 | $9.45 | $14.10 | 0 |
| 2020-08-31 | $9.45 | $14.10 | 0 |
| 2020-08-28 | $9.45 | $14.10 | 0 |
| 2020-08-27 | $9.45 | $14.10 | 0 |
| 2020-08-26 | $9.45 | $14.10 | 0 |
| 2020-08-25 | $9.45 | $14.10 | 1,900 |
| 2020-08-24 | $9.29 | $13.86 | 0 |
| 2020-08-21 | $9.29 | $13.86 | 600 |
| 2020-08-20 | $9.37 | $13.98 | 0 |
| 2020-08-19 | $9.37 | $13.98 | 500 |
| 2020-08-18 | $9.37 | $13.98 | 400 |
| 2020-08-17 | $8.39 | $12.52 | 0 |
| 2020-08-14 | $8.39 | $12.52 | 0 |
| 2020-08-13 | $8.39 | $12.52 | 0 |
| 2020-08-12 | $8.39 | $12.52 | 0 |
| 2020-08-11 | $8.39 | $12.52 | 3,400 |
| 2020-08-10 | $8.39 | $12.52 | 0 |
| 2020-08-07 | $8.39 | $12.52 | 0 |
| 2020-08-06 | $8.39 | $12.52 | 0 |
| 2020-08-05 | $8.39 | $12.52 | 0 |
| 2020-08-04 | $8.39 | $12.52 | 0 |
| 2020-08-03 | $8.39 | $12.52 | 300 |
| 2020-07-31 | $9.45 | $14.10 | 0 |
| 2020-07-30 | $9.45 | $14.10 | 900 |
| 2020-07-29 | $10.15 | $15.14 | 0 |
| 2020-07-28 | $10.15 | $15.14 | 0 |
| 2020-07-27 | $10.15 | $15.14 | 300 |
| 2020-07-24 | $9.34 | $13.93 | 3,300 |
| 2020-07-23 | $10.15 | $15.14 | 800 |
| 2020-07-22 | $10.02 | $14.95 | 140,000 |
| 2020-07-21 | $9.50 | $14.17 | 0 |
| 2020-07-20 | $9.50 | $14.17 | 0 |
| 2020-07-17 | $9.50 | $14.17 | 0 |
| 2020-07-16 | $9.50 | $14.17 | 0 |
| 2020-07-15 | $9.50 | $14.17 | 0 |
| 2020-07-14 | $9.50 | $14.17 | 0 |
| 2020-07-13 | $9.50 | $14.17 | 0 |
| 2020-07-10 | $9.50 | $14.17 | 200 |
| 2020-07-09 | $9.54 | $14.23 | 1,000 |
| 2020-07-08 | $9.50 | $14.17 | 0 |
| 2020-07-07 | $9.50 | $14.17 | 8,900 |
| 2020-07-06 | $9.47 | $14.13 | 0 |
| 2020-07-02 | $9.47 | $14.13 | 1,300 |
| 2020-07-01 | $9.57 | $14.28 | 0 |
| 2020-06-30 | $9.57 | $14.28 | 1,100 |
| 2020-06-29 | $9.90 | $14.77 | 100 |
| 2020-06-26 | $9.65 | $14.39 | 220,700 |
| 2020-06-25 | $9.04 | $13.48 | 300 |
| 2020-06-24 | $9.46 | $14.11 | 0 |
| 2020-06-23 | $9.46 | $14.11 | 0 |
| 2020-06-22 | $9.46 | $14.11 | 800 |
| 2020-06-19 | $9.97 | $14.87 | 0 |
| 2020-06-18 | $9.97 | $14.87 | 0 |
| 2020-06-17 | $9.97 | $14.87 | 270,000 |
| 2020-06-16 | $10.09 | $15.05 | 3,200 |
| 2020-06-15 | $9.75 | $14.54 | 0 |
| 2020-06-12 | $9.75 | $14.54 | 0 |
| 2020-06-11 | $9.75 | $14.54 | 26,600 |
| 2020-06-10 | $10.53 | $15.71 | 100 |
| 2020-06-09 | $10.62 | $15.84 | 69,500 |
| 2020-06-08 | $10.90 | $16.26 | 0 |
| 2020-06-05 | $10.90 | $16.26 | 200 |
| 2020-06-04 | $9.98 | $14.89 | 0 |
| 2020-06-03 | $9.98 | $14.89 | 2,000 |
| 2020-06-02 | $10.10 | $15.07 | 3,600 |
| 2020-06-01 | $9.50 | $14.17 | 500 |
| 2020-05-29 | $9.43 | $14.07 | 0 |
| 2020-05-28 | $9.43 | $14.07 | 26,800 |
| 2020-05-27 | $8.80 | $13.13 | 0 |
| 2020-05-26 | $8.80 | $13.13 | 0 |
| 2020-05-22 | $8.80 | $13.13 | 0 |
| 2020-05-21 | $8.80 | $13.13 | 0 |
| 2020-05-20 | $8.80 | $13.13 | 300 |
| 2020-05-19 | $9.19 | $13.71 | 2,800 |
| 2020-05-18 | $9.16 | $13.66 | 0 |
| 2020-05-15 | $9.16 | $12.97 | 0 |
| 2020-05-14 | $9.16 | $12.97 | 28,100 |
| 2020-05-13 | $9.23 | $13.07 | 500 |
| 2020-05-12 | $9.25 | $13.10 | 0 |
| 2020-05-11 | $9.25 | $13.10 | 0 |
| 2020-05-08 | $9.25 | $13.10 | 0 |
| 2020-05-07 | $9.25 | $13.10 | 2,500 |
| 2020-05-06 | $9.08 | $12.86 | 39,200 |
| 2020-05-05 | $8.63 | $12.22 | 0 |
| 2020-05-04 | $8.63 | $12.22 | 0 |
| 2020-05-01 | $8.63 | $12.22 | 1,600 |
| 2020-04-30 | $9.04 | $12.80 | 100 |
| 2020-04-29 | $8.93 | $12.64 | 26,700 |
| 2020-04-28 | $8.93 | $12.64 | 0 |
| 2020-04-27 | $8.93 | $12.64 | 0 |
| 2020-04-24 | $8.93 | $12.64 | 3,500 |
| 2020-04-23 | $9.73 | $13.78 | 400 |
| 2020-04-22 | $9.50 | $13.45 | 1,000 |
| 2020-04-21 | $8.65 | $12.25 | 600 |
| 2020-04-20 | $9.50 | $13.45 | 66,000 |
| 2020-04-17 | $9.37 | $13.27 | 4,400 |
| 2020-04-16 | $9.19 | $13.01 | 4,700 |
| 2020-04-15 | $9.40 | $13.31 | 13,400 |
| 2020-04-14 | $10.95 | $15.50 | 0 |
| 2020-04-13 | $10.95 | $15.50 | 0 |
| 2020-04-09 | $10.95 | $15.50 | 2,600 |
| 2020-04-08 | $11.02 | $15.60 | 28,100 |
| 2020-04-07 | $11.02 | $15.60 | 134,300 |
| 2020-04-06 | $10.04 | $14.22 | 0 |
| 2020-04-03 | $10.04 | $14.22 | 3,500 |
| 2020-04-02 | $10.71 | $15.16 | 13,700 |
| 2020-04-01 | $10.09 | $14.29 | 7,600 |
| 2020-03-31 | $10.18 | $14.41 | 8,400 |
| 2020-03-30 | $9.10 | $12.89 | 0 |
| 2020-03-27 | $9.10 | $12.89 | 1,600 |
| 2020-03-26 | $9.46 | $13.40 | 63,200 |
| 2020-03-25 | $9.51 | $13.47 | 26,700 |
| 2020-03-24 | $8.88 | $12.57 | 100 |
| 2020-03-23 | $7.83 | $11.09 | 2,200 |
| 2020-03-20 | $8.20 | $11.61 | 500 |
| 2020-03-19 | $7.87 | $11.14 | 0 |
| 2020-03-18 | $7.87 | $11.14 | 4,600 |
| 2020-03-17 | $7.56 | $10.70 | 20,100 |
| 2020-03-16 | $6.65 | $9.42 | 300 |
| 2020-03-13 | $7.87 | $11.14 | 500,100 |
| 2020-03-12 | $7.65 | $10.83 | 400 |
| 2020-03-11 | $8.80 | $12.46 | 705,600 |
| 2020-03-10 | $9.18 | $13.00 | 153,200 |
| 2020-03-09 | $9.13 | $12.93 | 100 |
| 2020-03-06 | $11.87 | $16.81 | 0 |
| 2020-03-05 | $11.87 | $16.81 | 103,800 |
| 2020-03-04 | $12.27 | $17.37 | 303,500 |
| 2020-03-03 | $12.45 | $17.63 | 1,400 |
| 2020-03-02 | $11.99 | $16.98 | 0 |
| 2020-02-28 | $11.99 | $16.98 | 900 |
| 2020-02-27 | $12.90 | $18.27 | 6,300 |
| 2020-02-26 | $13.13 | $18.59 | 19,200 |
| 2020-02-25 | $13.85 | $19.61 | 0 |
| 2020-02-24 | $13.85 | $19.61 | 0 |
| 2020-02-21 | $13.85 | $19.61 | 46,500 |
| 2020-02-20 | $13.96 | $19.77 | 334,300 |
| 2020-02-19 | $14.02 | $19.85 | 270,000 |
| 2020-02-18 | $13.93 | $19.72 | 150,000 |
| 2020-02-14 | $14.30 | $20.25 | 0 |
| 2020-02-13 | $14.30 | $20.25 | 0 |
| 2020-02-12 | $14.30 | $20.25 | 314,900 |
| 2020-02-11 | $13.94 | $19.74 | 2,400 |
| 2020-02-10 | $14.37 | $20.35 | 0 |
| 2020-02-07 | $14.37 | $20.35 | 0 |
| 2020-02-06 | $14.37 | $20.35 | 0 |
| 2020-02-05 | $14.37 | $20.35 | 139,000 |
| 2020-02-04 | $15.00 | $21.24 | 0 |
| 2020-02-03 | $15.00 | $21.24 | 0 |
| 2020-01-31 | $15.00 | $21.24 | 0 |
| 2020-01-30 | $15.00 | $21.24 | 0 |
| 2020-01-29 | $15.00 | $21.24 | 0 |
| 2020-01-28 | $15.00 | $21.24 | 100 |
| 2020-01-27 | $15.94 | $22.57 | 0 |
| 2020-01-24 | $15.94 | $22.57 | 0 |
| 2020-01-23 | $15.94 | $22.57 | 0 |
| 2020-01-22 | $15.94 | $22.57 | 0 |
| 2020-01-21 | $15.94 | $22.57 | 0 |
| 2020-01-17 | $15.94 | $22.57 | 500 |
| 2020-01-16 | $15.94 | $22.57 | 0 |
| 2020-01-15 | $15.94 | $22.57 | 0 |
| 2020-01-14 | $15.94 | $22.57 | 0 |
| 2020-01-13 | $15.94 | $22.57 | 0 |
| 2020-01-10 | $15.94 | $22.57 | 11,900 |
| 2020-01-09 | $15.73 | $22.27 | 6,200 |
| 2020-01-08 | $15.48 | $21.92 | 0 |
| 2020-01-07 | $15.48 | $21.92 | 0 |
| 2020-01-06 | $15.48 | $21.92 | 0 |
| 2020-01-03 | $15.48 | $21.92 | 0 |
| 2020-01-02 | $15.48 | $21.92 | 0 |