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
- 2012-08-03 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 | $10.85 | $13.92 | 500 |
| 2020-12-30 | $11.55 | $14.81 | 0 |
| 2020-12-29 | $11.55 | $14.81 | 0 |
| 2020-12-28 | $11.55 | $14.81 | 4,100 |
| 2020-12-24 | $11.06 | $14.19 | 0 |
| 2020-12-23 | $11.06 | $14.19 | 3,100 |
| 2020-12-22 | $10.30 | $13.21 | 300 |
| 2020-12-21 | $10.45 | $13.40 | 4,300 |
| 2020-12-18 | $10.86 | $13.93 | 1,000 |
| 2020-12-17 | $11.29 | $14.48 | 0 |
| 2020-12-16 | $11.29 | $14.48 | 2,500 |
| 2020-12-15 | $10.87 | $13.94 | 1,900 |
| 2020-12-14 | $11.48 | $14.72 | 1,900 |
| 2020-12-11 | $10.91 | $13.99 | 500 |
| 2020-12-10 | $12.37 | $15.87 | 0 |
| 2020-12-09 | $12.37 | $15.87 | 900 |
| 2020-12-08 | $12.37 | $15.87 | 0 |
| 2020-12-07 | $12.37 | $15.87 | 3,300 |
| 2020-12-04 | $12.45 | $15.96 | 1,300 |
| 2020-12-03 | $12.38 | $15.88 | 400 |
| 2020-12-02 | $11.67 | $14.97 | 0 |
| 2020-12-01 | $11.67 | $14.97 | 300 |
| 2020-11-30 | $10.88 | $13.95 | 10,500 |
| 2020-11-27 | $11.25 | $14.43 | 700 |
| 2020-11-25 | $11.18 | $14.34 | 200 |
| 2020-11-24 | $11.21 | $14.38 | 200 |
| 2020-11-23 | $10.26 | $13.16 | 4,700 |
| 2020-11-20 | $9.80 | $12.56 | 100 |
| 2020-11-19 | $9.50 | $12.18 | 10,000 |
| 2020-11-18 | $10.14 | $13.01 | 100 |
| 2020-11-17 | $10.28 | $13.18 | 0 |
| 2020-11-16 | $10.28 | $13.18 | 800 |
| 2020-11-13 | $9.80 | $12.56 | 0 |
| 2020-11-12 | $9.80 | $12.56 | 0 |
| 2020-11-11 | $9.80 | $12.56 | 35,100 |
| 2020-11-10 | $9.15 | $11.74 | 6,100 |
| 2020-11-09 | $9.42 | $12.08 | 12,700 |
| 2020-11-06 | $6.69 | $8.58 | 0 |
| 2020-11-05 | $6.69 | $8.58 | 0 |
| 2020-11-04 | $6.69 | $8.58 | 0 |
| 2020-11-03 | $6.69 | $8.58 | 0 |
| 2020-11-02 | $6.69 | $8.58 | 0 |
| 2020-10-30 | $6.69 | $8.58 | 300 |
| 2020-10-29 | $6.80 | $8.72 | 0 |
| 2020-10-28 | $6.80 | $8.72 | 0 |
| 2020-10-27 | $6.80 | $8.72 | 0 |
| 2020-10-26 | $6.80 | $8.72 | 1,000 |
| 2020-10-23 | $6.21 | $7.96 | 0 |
| 2020-10-22 | $6.21 | $7.96 | 0 |
| 2020-10-21 | $6.21 | $7.96 | 0 |
| 2020-10-20 | $6.21 | $7.96 | 0 |
| 2020-10-19 | $6.21 | $7.96 | 4,000 |
| 2020-10-16 | $6.03 | $7.73 | 1,200 |
| 2020-10-15 | $6.10 | $7.82 | 600 |
| 2020-10-14 | $6.38 | $8.18 | 0 |
| 2020-10-13 | $6.38 | $8.18 | 300 |
| 2020-10-12 | $6.75 | $8.66 | 200 |
| 2020-10-09 | $6.50 | $8.34 | 100 |
| 2020-10-08 | $7.22 | $9.26 | 0 |
| 2020-10-07 | $7.22 | $9.26 | 0 |
| 2020-10-06 | $7.22 | $9.26 | 1,500 |
| 2020-10-05 | $6.55 | $8.40 | 200 |
| 2020-10-02 | $6.53 | $8.38 | 600 |
| 2020-10-01 | $6.51 | $8.35 | 400 |
| 2020-09-30 | $6.35 | $8.14 | 0 |
| 2020-09-29 | $6.35 | $8.14 | 0 |
| 2020-09-28 | $6.35 | $8.14 | 0 |
| 2020-09-25 | $6.35 | $8.14 | 1,200 |
| 2020-09-24 | $6.35 | $8.14 | 2,600 |
| 2020-09-23 | $6.65 | $8.53 | 800 |
| 2020-09-22 | $6.63 | $8.50 | 0 |
| 2020-09-21 | $6.63 | $8.50 | 10,200 |
| 2020-09-18 | $7.73 | $9.92 | 0 |
| 2020-09-17 | $7.73 | $9.92 | 100 |
| 2020-09-16 | $7.90 | $10.13 | 3,200 |
| 2020-09-15 | $7.85 | $10.07 | 0 |
| 2020-09-14 | $7.85 | $10.07 | 300 |
| 2020-09-11 | $7.85 | $10.07 | 0 |
| 2020-09-10 | $7.85 | $10.07 | 1,000 |
| 2020-09-09 | $7.93 | $10.17 | 0 |
| 2020-09-08 | $7.93 | $10.17 | 0 |
| 2020-09-04 | $7.93 | $10.17 | 100 |
| 2020-09-03 | $8.48 | $10.88 | 0 |
| 2020-09-02 | $8.48 | $10.88 | 600 |
| 2020-09-01 | $8.20 | $10.52 | 300 |
| 2020-08-31 | $8.72 | $11.18 | 0 |
| 2020-08-28 | $8.72 | $11.18 | 200 |
| 2020-08-27 | $9.00 | $11.54 | 800 |
| 2020-08-26 | $8.45 | $10.84 | 100 |
| 2020-08-25 | $7.35 | $9.43 | 0 |
| 2020-08-24 | $7.35 | $9.43 | 0 |
| 2020-08-21 | $7.35 | $9.43 | 0 |
| 2020-08-20 | $7.35 | $9.43 | 0 |
| 2020-08-19 | $7.35 | $9.43 | 0 |
| 2020-08-18 | $7.35 | $9.43 | 300 |
| 2020-08-17 | $6.41 | $8.22 | 0 |
| 2020-08-14 | $6.41 | $8.22 | 0 |
| 2020-08-13 | $6.41 | $8.22 | 0 |
| 2020-08-12 | $6.41 | $8.22 | 0 |
| 2020-08-11 | $6.41 | $8.22 | 0 |
| 2020-08-10 | $6.41 | $8.22 | 0 |
| 2020-08-07 | $6.41 | $8.22 | 0 |
| 2020-08-06 | $6.41 | $8.22 | 0 |
| 2020-08-05 | $6.41 | $8.22 | 0 |
| 2020-08-04 | $6.41 | $8.22 | 0 |
| 2020-08-03 | $6.00 | $7.70 | 200 |
| 2020-07-31 | $6.84 | $8.77 | 0 |
| 2020-07-30 | $6.84 | $8.77 | 6,000 |
| 2020-07-29 | $6.90 | $8.85 | 0 |
| 2020-07-28 | $6.90 | $8.85 | 0 |
| 2020-07-27 | $6.90 | $8.85 | 1,500 |
| 2020-07-24 | $8.00 | $10.26 | 0 |
| 2020-07-23 | $8.00 | $10.26 | 0 |
| 2020-07-22 | $8.00 | $10.26 | 900 |
| 2020-07-21 | $8.00 | $10.26 | 300 |
| 2020-07-20 | $8.25 | $10.58 | 0 |
| 2020-07-17 | $8.25 | $10.58 | 100 |
| 2020-07-16 | $8.40 | $10.77 | 0 |
| 2020-07-15 | $8.40 | $10.77 | 0 |
| 2020-07-14 | $8.40 | $10.77 | 0 |
| 2020-07-13 | $8.40 | $10.77 | 3,500 |
| 2020-07-10 | $7.98 | $10.24 | 1,000 |
| 2020-07-09 | $8.00 | $10.26 | 500 |
| 2020-07-08 | $8.52 | $10.93 | 0 |
| 2020-07-07 | $8.52 | $10.93 | 0 |
| 2020-07-06 | $8.52 | $10.93 | 0 |
| 2020-07-02 | $8.52 | $10.93 | 0 |
| 2020-07-01 | $8.52 | $10.93 | 200 |
| 2020-06-30 | $8.25 | $10.58 | 0 |
| 2020-06-29 | $8.25 | $10.58 | 0 |
| 2020-06-26 | $8.25 | $10.58 | 1,600 |
| 2020-06-25 | $8.51 | $10.92 | 2,600 |
| 2020-06-24 | $9.01 | $11.56 | 2,900 |
| 2020-06-23 | $9.78 | $12.54 | 0 |
| 2020-06-22 | $9.78 | $12.54 | 1,400 |
| 2020-06-19 | $10.33 | $13.25 | 0 |
| 2020-06-18 | $10.33 | $13.25 | 0 |
| 2020-06-17 | $10.33 | $13.25 | 0 |
| 2020-06-16 | $10.33 | $13.25 | 1,700 |
| 2020-06-15 | $9.50 | $12.18 | 1,600 |
| 2020-06-12 | $10.00 | $12.83 | 300 |
| 2020-06-11 | $9.61 | $12.33 | 700 |
| 2020-06-10 | $10.40 | $13.34 | 11,600 |
| 2020-06-09 | $11.01 | $14.12 | 26,100 |
| 2020-06-08 | $11.40 | $14.62 | 3,500 |
| 2020-06-05 | $11.56 | $14.83 | 6,500 |
| 2020-06-04 | $10.80 | $13.85 | 1,200 |
| 2020-06-03 | $10.15 | $13.02 | 700 |
| 2020-06-02 | $9.40 | $12.06 | 3,300 |
| 2020-06-01 | $8.95 | $11.48 | 500 |
| 2020-05-29 | $8.70 | $11.16 | 1,500 |
| 2020-05-28 | $8.40 | $10.77 | 4,000 |
| 2020-05-27 | $8.65 | $11.09 | 550,300 |
| 2020-05-26 | $8.05 | $10.32 | 238,600 |
| 2020-05-22 | $7.05 | $9.04 | 1,500 |
| 2020-05-21 | $7.20 | $9.23 | 2,500 |
| 2020-05-20 | $6.97 | $8.94 | 3,400 |
| 2020-05-19 | $6.50 | $8.34 | 100 |
| 2020-05-18 | $6.00 | $7.70 | 4,000 |
| 2020-05-15 | $6.00 | $7.70 | 2,600 |
| 2020-05-14 | $6.00 | $7.70 | 300 |
| 2020-05-13 | $6.00 | $7.70 | 2,300 |
| 2020-05-12 | $6.39 | $8.20 | 1,300 |
| 2020-05-11 | $6.58 | $8.44 | 4,600 |
| 2020-05-08 | $6.70 | $8.59 | 300 |
| 2020-05-07 | $6.32 | $8.11 | 900 |
| 2020-05-06 | $6.33 | $8.12 | 0 |
| 2020-05-05 | $6.33 | $8.12 | 0 |
| 2020-05-04 | $6.33 | $8.12 | 100 |
| 2020-05-01 | $7.00 | $8.98 | 2,200 |
| 2020-04-30 | $7.00 | $8.98 | 500 |
| 2020-04-29 | $8.10 | $10.39 | 10,000 |
| 2020-04-28 | $7.05 | $9.04 | 2,200 |
| 2020-04-27 | $7.35 | $9.43 | 800 |
| 2020-04-24 | $7.35 | $9.43 | 0 |
| 2020-04-23 | $7.35 | $9.43 | 700 |
| 2020-04-22 | $7.35 | $9.43 | 0 |
| 2020-04-21 | $7.35 | $9.43 | 8,000 |
| 2020-04-20 | $7.70 | $9.88 | 300 |
| 2020-04-17 | $7.46 | $9.57 | 600 |
| 2020-04-16 | $7.46 | $9.57 | 800 |
| 2020-04-15 | $7.55 | $9.68 | 300 |
| 2020-04-14 | $8.43 | $10.81 | 2,300 |
| 2020-04-13 | $8.65 | $11.09 | 400 |
| 2020-04-09 | $8.30 | $10.65 | 3,900 |
| 2020-04-08 | $8.30 | $10.65 | 6,100 |
| 2020-04-07 | $7.70 | $9.88 | 21,100 |
| 2020-04-06 | $7.00 | $8.98 | 400 |
| 2020-04-03 | $5.84 | $7.49 | 1,800 |
| 2020-04-02 | $6.32 | $8.11 | 40,900 |
| 2020-04-01 | $6.52 | $8.36 | 10,000 |
| 2020-03-31 | $7.35 | $9.43 | 300 |
| 2020-03-30 | $6.80 | $8.72 | 4,400 |
| 2020-03-27 | $8.00 | $10.26 | 2,000 |
| 2020-03-26 | $7.75 | $9.94 | 46,000 |
| 2020-03-25 | $8.25 | $10.58 | 5,200 |
| 2020-03-24 | $6.65 | $8.53 | 3,600 |
| 2020-03-23 | $6.45 | $8.27 | 3,100 |
| 2020-03-20 | $7.15 | $9.17 | 67,600 |
| 2020-03-19 | $5.94 | $7.62 | 218,900 |
| 2020-03-18 | $6.00 | $7.70 | 3,400 |
| 2020-03-17 | $7.55 | $9.68 | 0 |
| 2020-03-16 | $7.55 | $9.68 | 1,900 |
| 2020-03-13 | $12.25 | $15.71 | 1,000 |
| 2020-03-12 | $10.95 | $14.04 | 400 |
| 2020-03-11 | $12.20 | $15.65 | 800 |
| 2020-03-10 | $13.03 | $16.71 | 2,800 |
| 2020-03-09 | $14.00 | $17.96 | 0 |
| 2020-03-06 | $14.00 | $17.96 | 1,000 |
| 2020-03-05 | $14.00 | $17.96 | 1,400 |
| 2020-03-04 | $14.00 | $17.96 | 1,500 |
| 2020-03-03 | $14.00 | $17.96 | 500 |
| 2020-03-02 | $14.40 | $18.47 | 0 |
| 2020-02-28 | $14.40 | $18.47 | 500 |
| 2020-02-27 | $15.90 | $20.39 | 0 |
| 2020-02-26 | $15.90 | $19.78 | 4,300 |
| 2020-02-25 | $15.90 | $19.78 | 100 |
| 2020-02-24 | $19.80 | $24.63 | 100 |
| 2020-02-21 | $19.80 | $24.63 | 0 |
| 2020-02-20 | $19.80 | $24.63 | 600 |
| 2020-02-19 | $19.65 | $24.45 | 400 |
| 2020-02-18 | $19.65 | $24.45 | 100 |
| 2020-02-14 | $19.65 | $24.44 | 100 |
| 2020-02-13 | $19.70 | $24.51 | 300 |
| 2020-02-12 | $19.70 | $24.51 | 700 |
| 2020-02-11 | $19.15 | $23.82 | 0 |
| 2020-02-10 | $19.15 | $23.82 | 400 |
| 2020-02-07 | $19.58 | $24.36 | 200 |
| 2020-02-06 | $18.95 | $23.57 | 0 |
| 2020-02-05 | $18.95 | $23.57 | 1,000 |
| 2020-02-04 | $18.95 | $23.57 | 0 |
| 2020-02-03 | $18.95 | $23.57 | 2,300 |
| 2020-01-31 | $18.35 | $22.83 | 0 |
| 2020-01-30 | $18.35 | $22.83 | 0 |
| 2020-01-29 | $18.35 | $22.83 | 200 |
| 2020-01-28 | $18.50 | $23.01 | 3,100 |
| 2020-01-27 | $18.50 | $23.01 | 300 |
| 2020-01-24 | $19.25 | $23.95 | 2,800 |
| 2020-01-23 | $19.25 | $23.95 | 200 |
| 2020-01-22 | $18.40 | $22.89 | 0 |
| 2020-01-21 | $18.40 | $22.89 | 0 |
| 2020-01-17 | $18.40 | $22.89 | 2,600 |
| 2020-01-16 | $18.40 | $22.89 | 0 |
| 2020-01-15 | $18.40 | $22.89 | 0 |
| 2020-01-14 | $18.40 | $22.89 | 0 |
| 2020-01-13 | $18.40 | $22.89 | 0 |
| 2020-01-10 | $18.40 | $22.89 | 0 |
| 2020-01-09 | $18.40 | $22.89 | 400 |
| 2020-01-08 | $18.40 | $22.89 | 900 |
| 2020-01-07 | $17.91 | $22.28 | 0 |
| 2020-01-06 | $17.91 | $22.28 | 1,500 |
| 2020-01-03 | $18.76 | $23.34 | 0 |
| 2020-01-02 | $18.76 | $23.34 | 0 |