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
- 2012-08-17 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 | $10.57 | $11.98 | 10,000 |
| 2020-12-30 | $10.28 | $11.65 | 1,000 |
| 2020-12-29 | $10.45 | $11.79 | 14,900 |
| 2020-12-28 | $10.27 | $11.58 | 0 |
| 2020-12-24 | $10.27 | $11.58 | 7,100 |
| 2020-12-23 | $10.20 | $11.50 | 25,500 |
| 2020-12-22 | $10.02 | $11.30 | 1,300 |
| 2020-12-21 | $9.88 | $11.14 | 0 |
| 2020-12-18 | $9.88 | $11.14 | 4,400 |
| 2020-12-17 | $10.21 | $11.52 | 800 |
| 2020-12-16 | $10.05 | $11.34 | 26,400 |
| 2020-12-15 | $10.12 | $11.41 | 500 |
| 2020-12-14 | $10.44 | $11.78 | 100 |
| 2020-12-11 | $10.21 | $11.51 | 1,400 |
| 2020-12-10 | $10.14 | $11.43 | 6,500 |
| 2020-12-09 | $9.95 | $11.22 | 5,200 |
| 2020-12-08 | $10.10 | $11.39 | 1,400 |
| 2020-12-07 | $10.28 | $11.59 | 25,200 |
| 2020-12-04 | $10.41 | $11.74 | 400 |
| 2020-12-03 | $10.09 | $11.38 | 0 |
| 2020-12-02 | $10.09 | $11.38 | 5,600 |
| 2020-12-01 | $10.08 | $11.37 | 700 |
| 2020-11-30 | $10.13 | $11.43 | 4,200 |
| 2020-11-27 | $10.19 | $11.49 | 0 |
| 2020-11-25 | $10.19 | $11.49 | 700 |
| 2020-11-24 | $10.14 | $11.44 | 19,300 |
| 2020-11-23 | $9.87 | $11.13 | 0 |
| 2020-11-20 | $9.87 | $11.13 | 9,700 |
| 2020-11-19 | $9.87 | $11.14 | 700 |
| 2020-11-18 | $9.88 | $11.14 | 2,800 |
| 2020-11-17 | $9.89 | $11.16 | 300 |
| 2020-11-16 | $9.86 | $11.12 | 15,200 |
| 2020-11-13 | $9.72 | $10.97 | 7,000 |
| 2020-11-12 | $9.92 | $11.19 | 0 |
| 2020-11-11 | $9.92 | $11.19 | 31,500 |
| 2020-11-10 | $10.01 | $11.29 | 7,300 |
| 2020-11-09 | $10.35 | $11.68 | 1,000 |
| 2020-11-06 | $10.12 | $11.41 | 14,100 |
| 2020-11-05 | $9.81 | $11.06 | 500 |
| 2020-11-04 | $9.57 | $10.79 | 42,100 |
| 2020-11-03 | $9.57 | $10.80 | 421,200 |
| 2020-11-02 | $9.36 | $10.56 | 300 |
| 2020-10-30 | $9.36 | $10.56 | 11,400 |
| 2020-10-29 | $9.26 | $10.45 | 55,200 |
| 2020-10-28 | $9.67 | $10.91 | 3,300 |
| 2020-10-27 | $10.47 | $11.81 | 44,900 |
| 2020-10-26 | $9.95 | $11.22 | 2,200 |
| 2020-10-23 | $10.13 | $11.43 | 25,500 |
| 2020-10-22 | $9.78 | $11.04 | 2,100 |
| 2020-10-21 | $9.79 | $11.04 | 15,300 |
| 2020-10-20 | $8.81 | $9.93 | 0 |
| 2020-10-19 | $8.81 | $9.93 | 2,500 |
| 2020-10-16 | $8.73 | $9.84 | 100 |
| 2020-10-15 | $8.73 | $9.84 | 11,100 |
| 2020-10-14 | $8.90 | $10.04 | 0 |
| 2020-10-13 | $8.90 | $10.04 | 30,100 |
| 2020-10-12 | $9.03 | $10.18 | 0 |
| 2020-10-09 | $9.03 | $10.18 | 33,400 |
| 2020-10-08 | $8.93 | $10.07 | 34,000 |
| 2020-10-07 | $8.67 | $9.78 | 97,000 |
| 2020-10-06 | $8.52 | $9.61 | 0 |
| 2020-10-05 | $8.52 | $9.61 | 9,300 |
| 2020-10-02 | $8.43 | $9.51 | 2,000 |
| 2020-10-01 | $8.33 | $9.40 | 200 |
| 2020-09-30 | $8.35 | $9.42 | 0 |
| 2020-09-29 | $8.35 | $9.42 | 6,700 |
| 2020-09-28 | $8.35 | $9.38 | 2,000 |
| 2020-09-25 | $8.21 | $9.22 | 5,600 |
| 2020-09-24 | $7.96 | $8.94 | 1,000 |
| 2020-09-23 | $8.08 | $9.07 | 0 |
| 2020-09-22 | $8.08 | $9.07 | 5,100 |
| 2020-09-21 | $8.18 | $9.19 | 5,200 |
| 2020-09-18 | $8.40 | $9.44 | 5,600 |
| 2020-09-17 | $8.36 | $9.39 | 0 |
| 2020-09-16 | $8.36 | $9.39 | 1,400 |
| 2020-09-15 | $8.37 | $9.40 | 2,700 |
| 2020-09-14 | $8.05 | $9.04 | 4,600 |
| 2020-09-11 | $7.98 | $8.97 | 1,900 |
| 2020-09-10 | $8.00 | $8.99 | 300 |
| 2020-09-09 | $8.06 | $9.06 | 200 |
| 2020-09-08 | $7.95 | $8.93 | 1,300 |
| 2020-09-04 | $8.02 | $9.01 | 1,100 |
| 2020-09-03 | $8.31 | $9.34 | 0 |
| 2020-09-02 | $8.31 | $9.34 | 7,900 |
| 2020-09-01 | $8.25 | $9.26 | 2,000 |
| 2020-08-31 | $8.27 | $9.29 | 52,000 |
| 2020-08-28 | $8.32 | $9.34 | 2,600 |
| 2020-08-27 | $8.28 | $9.30 | 0 |
| 2020-08-26 | $8.28 | $9.30 | 1,400 |
| 2020-08-25 | $8.33 | $9.36 | 0 |
| 2020-08-24 | $8.33 | $9.36 | 2,300 |
| 2020-08-21 | $8.25 | $9.27 | 1,300 |
| 2020-08-20 | $8.22 | $9.24 | 500 |
| 2020-08-19 | $8.31 | $9.33 | 2,200 |
| 2020-08-18 | $8.36 | $9.39 | 1,300 |
| 2020-08-17 | $8.33 | $9.36 | 1,400 |
| 2020-08-14 | $8.40 | $9.43 | 0 |
| 2020-08-13 | $8.40 | $9.43 | 3,600 |
| 2020-08-12 | $8.50 | $9.55 | 3,000 |
| 2020-08-11 | $8.51 | $9.56 | 3,900 |
| 2020-08-10 | $8.49 | $9.53 | 3,000 |
| 2020-08-07 | $8.60 | $9.66 | 2,900 |
| 2020-08-06 | $8.75 | $9.83 | 500 |
| 2020-08-05 | $8.95 | $10.05 | 5,500 |
| 2020-08-04 | $8.53 | $9.58 | 172,400 |
| 2020-08-03 | $8.25 | $9.27 | 5,200 |
| 2020-07-31 | $8.33 | $9.35 | 3,500 |
| 2020-07-30 | $8.59 | $9.65 | 7,200 |
| 2020-07-29 | $8.50 | $9.55 | 2,700 |
| 2020-07-28 | $7.47 | $8.39 | 1,700 |
| 2020-07-27 | $7.24 | $8.13 | 7,200 |
| 2020-07-24 | $7.23 | $8.12 | 6,800 |
| 2020-07-23 | $7.24 | $8.13 | 800 |
| 2020-07-22 | $7.07 | $7.94 | 2,000 |
| 2020-07-21 | $7.07 | $7.94 | 4,500 |
| 2020-07-20 | $7.14 | $8.02 | 2,500 |
| 2020-07-17 | $7.10 | $7.98 | 0 |
| 2020-07-16 | $7.10 | $7.98 | 0 |
| 2020-07-15 | $7.10 | $7.98 | 0 |
| 2020-07-14 | $7.10 | $7.98 | 1,200 |
| 2020-07-13 | $7.14 | $8.02 | 0 |
| 2020-07-10 | $7.14 | $8.02 | 1,000 |
| 2020-07-09 | $7.06 | $7.93 | 0 |
| 2020-07-08 | $7.06 | $7.93 | 3,800 |
| 2020-07-07 | $7.13 | $8.00 | 3,000 |
| 2020-07-06 | $7.41 | $8.32 | 4,100 |
| 2020-07-02 | $7.45 | $8.37 | 1,000 |
| 2020-07-01 | $7.12 | $7.99 | 0 |
| 2020-06-30 | $7.12 | $7.99 | 300 |
| 2020-06-29 | $7.07 | $7.94 | 0 |
| 2020-06-26 | $7.07 | $7.90 | 0 |
| 2020-06-25 | $7.07 | $7.90 | 4,400 |
| 2020-06-24 | $7.07 | $7.90 | 5,500 |
| 2020-06-23 | $7.44 | $8.32 | 2,000 |
| 2020-06-22 | $7.52 | $8.41 | 3,200 |
| 2020-06-19 | $7.40 | $8.27 | 800 |
| 2020-06-18 | $7.46 | $8.34 | 1,200 |
| 2020-06-17 | $7.36 | $8.23 | 300 |
| 2020-06-16 | $6.98 | $7.80 | 0 |
| 2020-06-15 | $6.98 | $7.80 | 500 |
| 2020-06-12 | $7.16 | $8.00 | 2,000 |
| 2020-06-11 | $7.14 | $7.99 | 2,000 |
| 2020-06-10 | $7.59 | $8.49 | 700 |
| 2020-06-09 | $7.84 | $8.77 | 2,000 |
| 2020-06-08 | $8.00 | $8.94 | 2,500 |
| 2020-06-05 | $8.07 | $9.02 | 1,300 |
| 2020-06-04 | $7.47 | $8.35 | 0 |
| 2020-06-03 | $7.47 | $8.35 | 2,000 |
| 2020-06-02 | $7.46 | $8.34 | 2,900 |
| 2020-06-01 | $7.20 | $8.05 | 100 |
| 2020-05-29 | $6.94 | $7.76 | 40,200 |
| 2020-05-28 | $7.04 | $7.87 | 500 |
| 2020-05-27 | $6.69 | $7.48 | 0 |
| 2020-05-26 | $6.69 | $7.48 | 24,500 |
| 2020-05-22 | $6.13 | $6.85 | 3,200 |
| 2020-05-21 | $5.89 | $6.59 | 1,100 |
| 2020-05-20 | $5.93 | $6.63 | 90,300 |
| 2020-05-19 | $6.00 | $6.71 | 1,500 |
| 2020-05-18 | $5.85 | $6.55 | 0 |
| 2020-05-15 | $5.85 | $6.55 | 7,300 |
| 2020-05-14 | $5.75 | $6.43 | 7,200 |
| 2020-05-13 | $5.99 | $6.69 | 5,400 |
| 2020-05-12 | $6.63 | $7.41 | 4,200 |
| 2020-05-11 | $6.94 | $7.76 | 8,800 |
| 2020-05-08 | $7.10 | $7.94 | 3,300 |
| 2020-05-07 | $7.01 | $7.84 | 2,200 |
| 2020-05-06 | $7.02 | $7.85 | 0 |
| 2020-05-05 | $7.02 | $7.85 | 4,200 |
| 2020-05-04 | $6.87 | $7.68 | 100 |
| 2020-05-01 | $7.26 | $8.11 | 700 |
| 2020-04-30 | $7.39 | $8.26 | 5,900 |
| 2020-04-29 | $7.44 | $8.31 | 1,100 |
| 2020-04-28 | $7.03 | $7.86 | 2,000 |
| 2020-04-27 | $6.84 | $7.65 | 16,800 |
| 2020-04-24 | $6.41 | $7.17 | 3,000 |
| 2020-04-23 | $6.69 | $7.48 | 100 |
| 2020-04-22 | $6.56 | $7.33 | 1,500 |
| 2020-04-21 | $6.50 | $7.27 | 4,100 |
| 2020-04-20 | $6.51 | $7.28 | 3,800 |
| 2020-04-17 | $6.35 | $7.10 | 0 |
| 2020-04-16 | $6.35 | $7.10 | 1,100 |
| 2020-04-15 | $6.14 | $6.87 | 6,200 |
| 2020-04-14 | $6.65 | $7.43 | 12,900 |
| 2020-04-13 | $6.56 | $7.34 | 7,100 |
| 2020-04-09 | $6.76 | $7.56 | 800 |
| 2020-04-08 | $6.80 | $7.60 | 11,900 |
| 2020-04-07 | $6.31 | $7.06 | 3,100 |
| 2020-04-06 | $6.08 | $6.80 | 30,000 |
| 2020-04-03 | $5.76 | $6.44 | 20,700 |
| 2020-04-02 | $5.97 | $6.68 | 1,900 |
| 2020-04-01 | $6.00 | $6.71 | 1,200 |
| 2020-03-31 | $6.32 | $7.06 | 2,400 |
| 2020-03-30 | $5.95 | $6.65 | 700 |
| 2020-03-27 | $6.28 | $6.99 | 7,100 |
| 2020-03-26 | $6.53 | $7.26 | 6,600 |
| 2020-03-25 | $6.43 | $7.15 | 13,700 |
| 2020-03-24 | $5.73 | $6.37 | 27,000 |
| 2020-03-23 | $5.06 | $5.63 | 12,100 |
| 2020-03-20 | $5.52 | $6.14 | 8,300 |
| 2020-03-19 | $5.51 | $6.13 | 109,400 |
| 2020-03-18 | $5.10 | $5.67 | 5,000 |
| 2020-03-17 | $6.31 | $7.01 | 5,700 |
| 2020-03-16 | $7.18 | $7.98 | 1,100 |
| 2020-03-13 | $7.34 | $8.16 | 4,700 |
| 2020-03-12 | $7.14 | $7.94 | 4,200 |
| 2020-03-11 | $8.18 | $9.10 | 1,500 |
| 2020-03-10 | $8.37 | $9.31 | 1,500 |
| 2020-03-09 | $8.47 | $9.42 | 5,800 |
| 2020-03-06 | $9.20 | $10.23 | 12,300 |
| 2020-03-05 | $9.37 | $10.43 | 7,000 |
| 2020-03-04 | $9.47 | $10.53 | 1,000 |
| 2020-03-03 | $9.48 | $10.54 | 11,400 |
| 2020-03-02 | $9.67 | $10.75 | 5,000 |
| 2020-02-28 | $9.30 | $10.34 | 5,100 |
| 2020-02-27 | $9.38 | $10.43 | 15,800 |
| 2020-02-26 | $9.54 | $10.61 | 4,100 |
| 2020-02-25 | $9.35 | $10.40 | 5,600 |
| 2020-02-24 | $9.79 | $10.89 | 1,300 |
| 2020-02-21 | $9.92 | $11.03 | 3,900 |
| 2020-02-20 | $9.94 | $11.06 | 5,300 |
| 2020-02-19 | $10.05 | $11.18 | 1,300 |
| 2020-02-18 | $9.87 | $10.97 | 700 |
| 2020-02-14 | $9.94 | $11.06 | 500 |
| 2020-02-13 | $9.80 | $10.90 | 100 |
| 2020-02-12 | $9.81 | $10.91 | 9,000 |
| 2020-02-11 | $9.83 | $10.94 | 7,100 |
| 2020-02-10 | $9.79 | $10.89 | 3,400 |
| 2020-02-07 | $9.91 | $11.02 | 5,100 |
| 2020-02-06 | $9.96 | $11.08 | 800 |
| 2020-02-05 | $9.72 | $10.81 | 23,500 |
| 2020-02-04 | $9.74 | $10.84 | 10,800 |
| 2020-02-03 | $9.68 | $10.77 | 8,300 |
| 2020-01-31 | $9.57 | $10.65 | 1,500 |
| 2020-01-30 | $9.68 | $10.77 | 5,400 |
| 2020-01-29 | $9.61 | $10.69 | 800 |
| 2020-01-28 | $9.63 | $10.71 | 6,900 |
| 2020-01-27 | $9.54 | $10.61 | 6,800 |
| 2020-01-24 | $9.62 | $10.70 | 2,300 |
| 2020-01-23 | $9.69 | $10.78 | 1,300 |
| 2020-01-22 | $9.81 | $10.91 | 23,100 |
| 2020-01-21 | $9.85 | $10.96 | 7,700 |
| 2020-01-17 | $9.58 | $10.66 | 5,300 |
| 2020-01-16 | $9.49 | $10.55 | 3,500 |
| 2020-01-15 | $9.40 | $10.46 | 3,500 |
| 2020-01-14 | $9.29 | $10.34 | 12,100 |
| 2020-01-13 | $9.10 | $10.13 | 1,500 |
| 2020-01-10 | $8.97 | $9.98 | 2,700 |
| 2020-01-09 | $8.62 | $9.59 | 1,400 |
| 2020-01-08 | $8.60 | $9.57 | 2,100 |
| 2020-01-07 | $8.44 | $9.39 | 900 |
| 2020-01-06 | $8.48 | $9.44 | 3,100 |
| 2020-01-03 | $8.45 | $9.40 | 0 |
| 2020-01-02 | $8.45 | $9.40 | 0 |