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
- 2019-08-15 to 2026-08-28
- 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 | $10.74 | $12.24 | 0 |
| 2020-12-30 | $10.74 | $12.24 | 0 |
| 2020-12-29 | $10.74 | $12.24 | 0 |
| 2020-12-28 | $10.74 | $12.24 | 0 |
| 2020-12-24 | $10.74 | $12.24 | 0 |
| 2020-12-23 | $10.74 | $12.24 | 0 |
| 2020-12-22 | $10.74 | $12.24 | 0 |
| 2020-12-21 | $10.74 | $12.24 | 0 |
| 2020-12-18 | $10.74 | $12.24 | 0 |
| 2020-12-17 | $10.74 | $12.24 | 0 |
| 2020-12-16 | $10.74 | $12.24 | 0 |
| 2020-12-15 | $10.74 | $12.24 | 0 |
| 2020-12-14 | $10.74 | $12.24 | 0 |
| 2020-12-11 | $10.74 | $12.24 | 200 |
| 2020-12-10 | $10.25 | $11.68 | 0 |
| 2020-12-09 | $10.25 | $11.68 | 4,000 |
| 2020-12-08 | $10.02 | $11.42 | 0 |
| 2020-12-07 | $10.02 | $11.42 | 0 |
| 2020-12-04 | $10.02 | $11.42 | 0 |
| 2020-12-03 | $10.02 | $11.42 | 0 |
| 2020-12-02 | $10.02 | $11.42 | 400 |
| 2020-12-01 | $10.05 | $11.45 | 1,000 |
| 2020-11-30 | $10.02 | $11.42 | 900 |
| 2020-11-27 | $9.80 | $11.16 | 0 |
| 2020-11-25 | $9.80 | $11.16 | 200 |
| 2020-11-24 | $9.65 | $10.99 | 0 |
| 2020-11-23 | $9.65 | $10.99 | 0 |
| 2020-11-20 | $9.65 | $10.99 | 0 |
| 2020-11-19 | $9.65 | $10.99 | 0 |
| 2020-11-18 | $9.65 | $10.99 | 600 |
| 2020-11-17 | $9.45 | $10.77 | 0 |
| 2020-11-16 | $9.45 | $10.77 | 500 |
| 2020-11-13 | $9.24 | $10.52 | 0 |
| 2020-11-12 | $9.24 | $10.52 | 0 |
| 2020-11-11 | $9.24 | $10.31 | 0 |
| 2020-11-10 | $9.24 | $10.31 | 0 |
| 2020-11-09 | $9.24 | $10.31 | 0 |
| 2020-11-06 | $9.24 | $10.31 | 0 |
| 2020-11-05 | $9.24 | $10.31 | 0 |
| 2020-11-04 | $9.24 | $10.31 | 0 |
| 2020-11-03 | $9.24 | $10.31 | 0 |
| 2020-11-02 | $9.24 | $10.31 | 0 |
| 2020-10-30 | $9.24 | $10.31 | 200 |
| 2020-10-29 | $9.38 | $10.47 | 0 |
| 2020-10-28 | $9.38 | $10.47 | 0 |
| 2020-10-27 | $9.38 | $10.47 | 0 |
| 2020-10-26 | $9.38 | $10.47 | 0 |
| 2020-10-23 | $9.38 | $10.47 | 0 |
| 2020-10-22 | $9.38 | $10.47 | 0 |
| 2020-10-21 | $9.38 | $10.47 | 0 |
| 2020-10-20 | $9.38 | $10.47 | 0 |
| 2020-10-19 | $9.38 | $10.47 | 0 |
| 2020-10-16 | $9.38 | $10.47 | 0 |
| 2020-10-15 | $9.38 | $10.47 | 0 |
| 2020-10-14 | $9.38 | $10.47 | 0 |
| 2020-10-13 | $9.38 | $10.47 | 0 |
| 2020-10-12 | $9.38 | $10.47 | 0 |
| 2020-10-09 | $9.38 | $10.47 | 0 |
| 2020-10-08 | $9.38 | $10.47 | 0 |
| 2020-10-07 | $9.38 | $10.47 | 0 |
| 2020-10-06 | $9.38 | $10.47 | 0 |
| 2020-10-05 | $9.38 | $10.47 | 0 |
| 2020-10-02 | $9.38 | $10.47 | 0 |
| 2020-10-01 | $9.38 | $10.47 | 0 |
| 2020-09-30 | $9.38 | $10.47 | 0 |
| 2020-09-29 | $9.38 | $10.47 | 0 |
| 2020-09-28 | $9.38 | $10.47 | 0 |
| 2020-09-25 | $9.38 | $10.47 | 0 |
| 2020-09-24 | $9.38 | $10.47 | 0 |
| 2020-09-23 | $9.38 | $10.47 | 0 |
| 2020-09-22 | $9.38 | $10.47 | 0 |
| 2020-09-21 | $9.38 | $10.47 | 1,550 |
| 2020-09-18 | $9.63 | $10.75 | 0 |
| 2020-09-17 | $9.63 | $10.75 | 0 |
| 2020-09-16 | $9.63 | $10.75 | 0 |
| 2020-09-15 | $9.63 | $10.75 | 0 |
| 2020-09-14 | $9.63 | $10.75 | 0 |
| 2020-09-11 | $9.63 | $10.75 | 0 |
| 2020-09-10 | $9.63 | $10.75 | 0 |
| 2020-09-09 | $9.63 | $10.75 | 200 |
| 2020-09-08 | $9.93 | $11.08 | 0 |
| 2020-09-04 | $9.93 | $11.08 | 0 |
| 2020-09-03 | $9.93 | $11.08 | 0 |
| 2020-09-02 | $9.93 | $11.08 | 461 |
| 2020-09-01 | $9.91 | $11.06 | 42,709 |
| 2020-08-31 | $9.84 | $10.98 | 300 |
| 2020-08-28 | $9.30 | $10.38 | 0 |
| 2020-08-27 | $9.30 | $10.38 | 0 |
| 2020-08-26 | $9.30 | $10.38 | 0 |
| 2020-08-25 | $9.30 | $10.38 | 0 |
| 2020-08-24 | $9.30 | $10.38 | 0 |
| 2020-08-21 | $9.30 | $10.38 | 0 |
| 2020-08-20 | $9.30 | $10.38 | 0 |
| 2020-08-19 | $9.30 | $10.38 | 0 |
| 2020-08-18 | $9.30 | $10.38 | 0 |
| 2020-08-17 | $9.30 | $10.38 | 0 |
| 2020-08-14 | $9.30 | $10.38 | 0 |
| 2020-08-13 | $9.30 | $10.38 | 0 |
| 2020-08-12 | $9.30 | $10.07 | 0 |
| 2020-08-11 | $9.30 | $10.07 | 0 |
| 2020-08-10 | $9.30 | $10.07 | 0 |
| 2020-08-07 | $9.30 | $10.07 | 50,600 |
| 2020-08-06 | $9.30 | $10.07 | 300 |
| 2020-08-05 | $9.30 | $10.07 | 7,600 |
| 2020-08-04 | $8.87 | $9.61 | 0 |
| 2020-08-03 | $8.87 | $9.61 | 0 |
| 2020-07-31 | $8.87 | $9.61 | 0 |
| 2020-07-30 | $8.87 | $9.61 | 0 |
| 2020-07-29 | $8.87 | $9.61 | 0 |
| 2020-07-28 | $8.87 | $9.61 | 0 |
| 2020-07-27 | $8.87 | $9.61 | 0 |
| 2020-07-24 | $8.87 | $9.61 | 0 |
| 2020-07-23 | $8.87 | $9.61 | 0 |
| 2020-07-22 | $8.87 | $9.61 | 0 |
| 2020-07-21 | $8.87 | $9.61 | 0 |
| 2020-07-20 | $8.87 | $9.61 | 0 |
| 2020-07-17 | $8.87 | $9.61 | 0 |
| 2020-07-16 | $8.87 | $9.61 | 0 |
| 2020-07-15 | $8.87 | $9.61 | 0 |
| 2020-07-14 | $8.87 | $9.61 | 0 |
| 2020-07-13 | $8.87 | $9.61 | 0 |
| 2020-07-10 | $8.87 | $9.61 | 0 |
| 2020-07-09 | $8.87 | $9.61 | 0 |
| 2020-07-08 | $8.87 | $9.61 | 221 |
| 2020-07-07 | $8.88 | $9.62 | 1,500 |
| 2020-07-06 | $8.71 | $9.44 | 111 |
| 2020-07-02 | $8.75 | $9.48 | 0 |
| 2020-07-01 | $8.75 | $9.48 | 0 |
| 2020-06-30 | $8.75 | $9.48 | 0 |
| 2020-06-29 | $8.75 | $9.48 | 0 |
| 2020-06-26 | $8.75 | $9.48 | 0 |
| 2020-06-25 | $8.75 | $9.48 | 0 |
| 2020-06-24 | $8.75 | $9.48 | 0 |
| 2020-06-23 | $8.75 | $9.48 | 0 |
| 2020-06-22 | $8.75 | $9.48 | 0 |
| 2020-06-19 | $8.75 | $9.48 | 0 |
| 2020-06-18 | $8.75 | $9.48 | 0 |
| 2020-06-17 | $8.75 | $9.48 | 0 |
| 2020-06-16 | $8.75 | $9.48 | 0 |
| 2020-06-15 | $8.75 | $9.48 | 0 |
| 2020-06-12 | $8.75 | $9.48 | 0 |
| 2020-06-11 | $8.75 | $9.48 | 0 |
| 2020-06-10 | $8.75 | $9.48 | 0 |
| 2020-06-09 | $8.75 | $9.48 | 0 |
| 2020-06-08 | $8.75 | $9.48 | 0 |
| 2020-06-05 | $8.75 | $9.48 | 2,000 |
| 2020-06-04 | $8.26 | $8.95 | 0 |
| 2020-06-03 | $8.26 | $8.95 | 7,100 |
| 2020-06-02 | $7.91 | $8.57 | 0 |
| 2020-06-01 | $7.91 | $8.57 | 0 |
| 2020-05-29 | $7.91 | $8.57 | 0 |
| 2020-05-28 | $7.91 | $8.57 | 670 |
| 2020-05-27 | $7.85 | $8.50 | 200 |
| 2020-05-26 | $7.67 | $8.31 | 0 |
| 2020-05-22 | $7.67 | $8.31 | 0 |
| 2020-05-21 | $7.67 | $8.31 | 0 |
| 2020-05-20 | $7.67 | $8.31 | 0 |
| 2020-05-19 | $7.67 | $8.31 | 0 |
| 2020-05-18 | $7.67 | $8.31 | 0 |
| 2020-05-15 | $7.67 | $8.31 | 0 |
| 2020-05-14 | $7.67 | $8.31 | 200 |
| 2020-05-13 | $8.15 | $8.53 | 3,800 |
| 2020-05-12 | $8.20 | $8.58 | 250 |
| 2020-05-11 | $8.46 | $8.85 | 111 |
| 2020-05-08 | $8.35 | $8.74 | 607 |
| 2020-05-07 | $8.17 | $8.55 | 1,450 |
| 2020-05-06 | $7.87 | $8.24 | 350 |
| 2020-05-05 | $8.16 | $8.54 | 435 |
| 2020-05-04 | $8.39 | $8.78 | 0 |
| 2020-05-01 | $8.39 | $8.78 | 0 |
| 2020-04-30 | $8.39 | $8.78 | 250 |
| 2020-04-29 | $7.80 | $8.16 | 0 |
| 2020-04-28 | $7.80 | $8.16 | 0 |
| 2020-04-27 | $7.80 | $8.16 | 1,200 |
| 2020-04-24 | $7.58 | $7.93 | 0 |
| 2020-04-23 | $7.58 | $7.93 | 0 |
| 2020-04-22 | $7.58 | $7.93 | 5,800 |
| 2020-04-21 | $7.56 | $7.91 | 350 |
| 2020-04-20 | $7.56 | $7.91 | 800 |
| 2020-04-17 | $7.68 | $8.04 | 8,900 |
| 2020-04-16 | $8.16 | $8.54 | 0 |
| 2020-04-15 | $8.16 | $8.54 | 0 |
| 2020-04-14 | $8.16 | $8.54 | 4,000 |
| 2020-04-13 | $7.45 | $7.80 | 0 |
| 2020-04-09 | $7.45 | $7.80 | 0 |
| 2020-04-08 | $7.45 | $7.80 | 0 |
| 2020-04-07 | $7.45 | $7.80 | 0 |
| 2020-04-06 | $7.45 | $7.80 | 0 |
| 2020-04-03 | $7.45 | $7.80 | 0 |
| 2020-04-02 | $7.45 | $7.80 | 0 |
| 2020-04-01 | $7.45 | $7.80 | 0 |
| 2020-03-31 | $7.45 | $7.80 | 1,000 |
| 2020-03-30 | $7.13 | $7.46 | 0 |
| 2020-03-27 | $7.13 | $7.46 | 20,800 |
| 2020-03-26 | $8.01 | $8.38 | 2,400 |
| 2020-03-25 | $7.60 | $7.96 | 36,000 |
| 2020-03-24 | $6.44 | $6.74 | 0 |
| 2020-03-23 | $6.44 | $6.74 | 8,000 |
| 2020-03-20 | $6.63 | $6.94 | 0 |
| 2020-03-19 | $6.63 | $6.94 | 0 |
| 2020-03-18 | $6.63 | $6.94 | 0 |
| 2020-03-17 | $6.63 | $6.94 | 700 |
| 2020-03-16 | $7.09 | $7.42 | 530 |
| 2020-03-13 | $7.35 | $7.69 | 0 |
| 2020-03-12 | $7.35 | $7.69 | 5,700 |
| 2020-03-11 | $10.50 | $10.99 | 0 |
| 2020-03-10 | $10.50 | $10.99 | 0 |
| 2020-03-09 | $10.50 | $10.99 | 0 |
| 2020-03-06 | $10.50 | $10.99 | 500 |
| 2020-03-05 | $12.40 | $12.98 | 0 |
| 2020-03-04 | $12.40 | $12.98 | 0 |
| 2020-03-03 | $12.40 | $12.98 | 0 |
| 2020-03-02 | $12.40 | $12.98 | 0 |
| 2020-02-28 | $12.40 | $12.98 | 0 |
| 2020-02-27 | $12.40 | $12.98 | 0 |
| 2020-02-26 | $12.40 | $12.98 | 0 |
| 2020-02-25 | $12.40 | $12.98 | 0 |
| 2020-02-24 | $12.40 | $12.98 | 0 |
| 2020-02-21 | $12.40 | $12.98 | 0 |
| 2020-02-20 | $12.40 | $12.98 | 0 |
| 2020-02-19 | $12.40 | $12.98 | 0 |
| 2020-02-18 | $12.40 | $12.98 | 0 |
| 2020-02-14 | $12.40 | $12.98 | 0 |
| 2020-02-13 | $12.40 | $12.98 | 100 |
| 2020-02-12 | $12.59 | $12.89 | 400 |
| 2020-02-11 | $12.41 | $12.71 | 0 |
| 2020-02-10 | $12.41 | $12.71 | 0 |
| 2020-02-07 | $12.41 | $12.71 | 0 |
| 2020-02-06 | $12.41 | $12.71 | 0 |
| 2020-02-05 | $12.41 | $12.71 | 0 |
| 2020-02-04 | $12.41 | $12.71 | 0 |
| 2020-02-03 | $12.41 | $12.71 | 100 |
| 2020-01-31 | $12.59 | $12.89 | 0 |
| 2020-01-30 | $12.59 | $12.89 | 0 |
| 2020-01-29 | $12.59 | $12.89 | 0 |
| 2020-01-28 | $12.59 | $12.89 | 0 |
| 2020-01-27 | $12.59 | $12.89 | 200 |
| 2020-01-24 | $13.00 | $13.31 | 0 |
| 2020-01-23 | $13.00 | $13.31 | 0 |
| 2020-01-22 | $13.00 | $13.31 | 0 |
| 2020-01-21 | $13.00 | $13.31 | 0 |
| 2020-01-17 | $13.00 | $13.31 | 500 |
| 2020-01-16 | $13.03 | $13.34 | 500 |
| 2020-01-15 | $12.81 | $13.12 | 0 |
| 2020-01-14 | $12.81 | $13.12 | 0 |
| 2020-01-13 | $12.81 | $13.12 | 100 |
| 2020-01-10 | $12.57 | $12.87 | 0 |
| 2020-01-09 | $12.57 | $12.87 | 0 |
| 2020-01-08 | $12.57 | $12.87 | 0 |
| 2020-01-07 | $12.57 | $12.87 | 0 |
| 2020-01-06 | $12.57 | $12.87 | 0 |
| 2020-01-03 | $12.57 | $12.87 | 0 |
| 2020-01-02 | $12.57 | $12.87 | 0 |