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
- 2010-10-15 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 | $11.92 | $12.81 | 300 |
| 2020-12-30 | $11.99 | $12.88 | 4,800 |
| 2020-12-29 | $11.99 | $12.88 | 21,900 |
| 2020-12-28 | $11.77 | $12.65 | 0 |
| 2020-12-24 | $11.77 | $12.65 | 0 |
| 2020-12-23 | $11.77 | $12.65 | 300 |
| 2020-12-22 | $11.60 | $12.46 | 0 |
| 2020-12-21 | $11.60 | $12.46 | 6,100 |
| 2020-12-18 | $11.92 | $12.81 | 1,000 |
| 2020-12-17 | $12.00 | $12.89 | 300 |
| 2020-12-16 | $11.87 | $12.75 | 402,200 |
| 2020-12-15 | $11.70 | $12.57 | 0 |
| 2020-12-14 | $11.70 | $12.57 | 2,000 |
| 2020-12-11 | $11.80 | $12.68 | 15,800 |
| 2020-12-10 | $12.30 | $13.21 | 9,300 |
| 2020-12-09 | $12.42 | $13.34 | 228,600 |
| 2020-12-08 | $12.49 | $13.42 | 300 |
| 2020-12-07 | $12.40 | $13.32 | 0 |
| 2020-12-04 | $12.40 | $13.32 | 600 |
| 2020-12-03 | $12.30 | $13.21 | 300 |
| 2020-12-02 | $12.33 | $13.25 | 106,500 |
| 2020-12-01 | $12.41 | $13.33 | 200,000 |
| 2020-11-30 | $12.41 | $13.33 | 2,600 |
| 2020-11-27 | $12.41 | $13.33 | 6,300 |
| 2020-11-25 | $12.31 | $13.23 | 500 |
| 2020-11-24 | $12.05 | $12.95 | 5,100 |
| 2020-11-23 | $11.91 | $12.80 | 9,100 |
| 2020-11-20 | $12.10 | $13.00 | 600 |
| 2020-11-19 | $12.05 | $12.95 | 29,400 |
| 2020-11-18 | $12.05 | $12.95 | 100,500 |
| 2020-11-17 | $12.11 | $13.01 | 200 |
| 2020-11-16 | $11.80 | $12.68 | 2,100 |
| 2020-11-13 | $11.80 | $12.68 | 744,300 |
| 2020-11-12 | $12.00 | $12.89 | 350,800 |
| 2020-11-11 | $11.82 | $12.70 | 327,600 |
| 2020-11-10 | $12.36 | $13.28 | 626,700 |
| 2020-11-09 | $12.36 | $13.28 | 1,700 |
| 2020-11-06 | $12.10 | $13.00 | 6,300 |
| 2020-11-05 | $12.05 | $12.95 | 135,600 |
| 2020-11-04 | $11.68 | $12.55 | 35,500 |
| 2020-11-03 | $11.19 | $12.02 | 0 |
| 2020-11-02 | $11.19 | $12.02 | 250,100 |
| 2020-10-30 | $11.19 | $12.02 | 300 |
| 2020-10-29 | $11.33 | $12.17 | 106,700 |
| 2020-10-28 | $12.05 | $12.95 | 0 |
| 2020-10-27 | $12.05 | $12.95 | 75,300 |
| 2020-10-26 | $12.04 | $12.94 | 700 |
| 2020-10-23 | $12.35 | $13.27 | 1,300 |
| 2020-10-22 | $12.38 | $13.30 | 151,700 |
| 2020-10-21 | $11.30 | $12.14 | 100 |
| 2020-10-20 | $11.30 | $12.14 | 4,500 |
| 2020-10-19 | $11.02 | $11.84 | 800,800 |
| 2020-10-16 | $10.74 | $11.54 | 2,600 |
| 2020-10-15 | $10.65 | $11.44 | 93,900 |
| 2020-10-14 | $10.78 | $11.58 | 100 |
| 2020-10-13 | $10.85 | $11.66 | 200 |
| 2020-10-12 | $10.82 | $11.62 | 0 |
| 2020-10-09 | $10.82 | $11.62 | 200 |
| 2020-10-08 | $10.67 | $11.46 | 6,000 |
| 2020-10-07 | $10.84 | $11.65 | 0 |
| 2020-10-06 | $10.84 | $11.65 | 1,600 |
| 2020-10-05 | $10.73 | $11.53 | 139,000 |
| 2020-10-02 | $10.65 | $11.44 | 0 |
| 2020-10-01 | $10.65 | $11.44 | 257,900 |
| 2020-09-30 | $11.00 | $11.73 | 200 |
| 2020-09-29 | $10.49 | $11.18 | 200,000 |
| 2020-09-28 | $10.49 | $11.18 | 200,000 |
| 2020-09-25 | $10.49 | $11.18 | 150,200 |
| 2020-09-24 | $10.42 | $11.11 | 2,100 |
| 2020-09-23 | $10.84 | $11.56 | 154,400 |
| 2020-09-22 | $10.83 | $11.55 | 800 |
| 2020-09-21 | $10.75 | $11.46 | 497,500 |
| 2020-09-18 | $11.10 | $11.83 | 550,400 |
| 2020-09-17 | $10.90 | $11.62 | 0 |
| 2020-09-16 | $10.90 | $11.62 | 300 |
| 2020-09-15 | $10.86 | $11.58 | 260,900 |
| 2020-09-14 | $10.90 | $11.62 | 300 |
| 2020-09-11 | $11.05 | $11.78 | 100 |
| 2020-09-10 | $11.11 | $11.85 | 3,700 |
| 2020-09-09 | $11.15 | $11.89 | 600 |
| 2020-09-08 | $10.90 | $11.62 | 3,400 |
| 2020-09-04 | $11.08 | $11.81 | 660,300 |
| 2020-09-03 | $11.05 | $11.78 | 2,000,500 |
| 2020-09-02 | $11.51 | $12.27 | 601,200 |
| 2020-09-01 | $11.55 | $12.31 | 300 |
| 2020-08-31 | $11.60 | $12.37 | 500 |
| 2020-08-28 | $11.80 | $12.58 | 300 |
| 2020-08-27 | $11.80 | $12.58 | 7,000 |
| 2020-08-26 | $11.75 | $12.53 | 2,400 |
| 2020-08-25 | $11.56 | $12.32 | 5,700 |
| 2020-08-24 | $11.43 | $12.19 | 7,000 |
| 2020-08-21 | $11.29 | $12.04 | 900 |
| 2020-08-20 | $11.54 | $12.30 | 2,400 |
| 2020-08-19 | $11.70 | $12.47 | 461,200 |
| 2020-08-18 | $11.70 | $12.47 | 7,200 |
| 2020-08-17 | $11.65 | $12.42 | 1,500 |
| 2020-08-14 | $11.79 | $12.57 | 0 |
| 2020-08-13 | $11.79 | $12.57 | 200 |
| 2020-08-12 | $11.81 | $12.59 | 0 |
| 2020-08-11 | $11.81 | $12.59 | 3,000 |
| 2020-08-10 | $11.69 | $12.46 | 300 |
| 2020-08-07 | $11.65 | $12.42 | 100 |
| 2020-08-06 | $11.70 | $12.47 | 200 |
| 2020-08-05 | $11.72 | $12.50 | 2,000 |
| 2020-08-04 | $11.66 | $12.43 | 0 |
| 2020-08-03 | $11.78 | $12.56 | 3,400 |
| 2020-07-31 | $11.48 | $12.24 | 500 |
| 2020-07-30 | $11.42 | $12.18 | 2,000 |
| 2020-07-29 | $11.53 | $12.29 | 3,200 |
| 2020-07-28 | $11.41 | $12.17 | 500 |
| 2020-07-27 | $11.68 | $12.45 | 76,400 |
| 2020-07-24 | $11.40 | $12.15 | 2,300 |
| 2020-07-23 | $11.61 | $12.38 | 6,200 |
| 2020-07-22 | $11.80 | $12.58 | 2,100 |
| 2020-07-21 | $11.70 | $12.47 | 2,700 |
| 2020-07-20 | $11.57 | $12.34 | 411,000 |
| 2020-07-17 | $10.83 | $11.55 | 17,600 |
| 2020-07-16 | $9.66 | $10.30 | 410,800 |
| 2020-07-15 | $9.84 | $10.49 | 1,121,700 |
| 2020-07-14 | $9.64 | $10.28 | 1,000 |
| 2020-07-13 | $9.50 | $10.13 | 100 |
| 2020-07-10 | $9.46 | $10.09 | 2,800 |
| 2020-07-09 | $9.35 | $9.97 | 10,900 |
| 2020-07-08 | $9.60 | $10.24 | 5,600 |
| 2020-07-07 | $9.64 | $10.28 | 558,500 |
| 2020-07-06 | $9.94 | $10.60 | 2,815,300 |
| 2020-07-02 | $9.23 | $9.84 | 5,700 |
| 2020-07-01 | $9.41 | $10.03 | 19,000 |
| 2020-06-30 | $9.25 | $9.86 | 0 |
| 2020-06-29 | $9.25 | $9.86 | 400 |
| 2020-06-26 | $9.26 | $9.87 | 1,250,100 |
| 2020-06-25 | $9.44 | $10.06 | 1,000 |
| 2020-06-24 | $9.00 | $9.60 | 12,700 |
| 2020-06-23 | $9.30 | $9.92 | 3,800 |
| 2020-06-22 | $9.23 | $9.84 | 4,200 |
| 2020-06-19 | $9.05 | $9.65 | 1,200 |
| 2020-06-18 | $9.19 | $9.80 | 500 |
| 2020-06-17 | $9.53 | $10.16 | 1,300 |
| 2020-06-16 | $9.15 | $9.76 | 10,000 |
| 2020-06-15 | $9.25 | $9.86 | 2,300 |
| 2020-06-12 | $8.82 | $9.40 | 400 |
| 2020-06-11 | $8.90 | $9.49 | 3,700 |
| 2020-06-10 | $9.40 | $10.02 | 505,300 |
| 2020-06-09 | $9.37 | $9.99 | 6,600 |
| 2020-06-08 | $9.32 | $9.94 | 2,014,600 |
| 2020-06-05 | $9.70 | $10.34 | 62,300 |
| 2020-06-04 | $9.56 | $10.19 | 1,201,400 |
| 2020-06-03 | $9.67 | $10.31 | 1,559,800 |
| 2020-06-02 | $9.51 | $10.14 | 13,700 |
| 2020-06-01 | $9.20 | $9.81 | 4,400 |
| 2020-05-29 | $9.05 | $9.65 | 900 |
| 2020-05-28 | $9.18 | $9.79 | 5,100 |
| 2020-05-27 | $8.90 | $9.49 | 100,000 |
| 2020-05-26 | $8.90 | $9.49 | 200 |
| 2020-05-22 | $8.76 | $9.34 | 21,100 |
| 2020-05-21 | $8.68 | $9.25 | 25,000 |
| 2020-05-20 | $8.68 | $9.25 | 350,900 |
| 2020-05-19 | $8.65 | $9.22 | 200 |
| 2020-05-18 | $8.64 | $9.21 | 250,300 |
| 2020-05-15 | $8.30 | $8.85 | 2,600 |
| 2020-05-14 | $8.05 | $8.58 | 2,600 |
| 2020-05-13 | $8.36 | $8.91 | 300 |
| 2020-05-12 | $8.49 | $9.05 | 501,000 |
| 2020-05-11 | $8.52 | $9.08 | 403,400 |
| 2020-05-08 | $8.51 | $9.07 | 1,800 |
| 2020-05-07 | $8.36 | $8.91 | 1,700 |
| 2020-05-06 | $8.30 | $8.85 | 2,000 |
| 2020-05-05 | $8.41 | $8.97 | 4,000 |
| 2020-05-04 | $8.25 | $8.80 | 458,300 |
| 2020-05-01 | $8.59 | $9.16 | 0 |
| 2020-04-30 | $8.59 | $9.16 | 50,500 |
| 2020-04-29 | $8.35 | $8.90 | 507,700 |
| 2020-04-28 | $8.35 | $8.90 | 600 |
| 2020-04-27 | $8.36 | $8.91 | 0 |
| 2020-04-24 | $8.36 | $8.91 | 0 |
| 2020-04-23 | $8.36 | $8.91 | 626,000 |
| 2020-04-22 | $7.96 | $8.49 | 0 |
| 2020-04-21 | $7.96 | $8.49 | 900 |
| 2020-04-20 | $8.66 | $9.23 | 300 |
| 2020-04-17 | $8.70 | $9.28 | 300 |
| 2020-04-16 | $8.19 | $8.73 | 1,000 |
| 2020-04-15 | $8.26 | $8.81 | 1,000 |
| 2020-04-14 | $8.25 | $8.80 | 54,400 |
| 2020-04-13 | $8.14 | $8.68 | 0 |
| 2020-04-09 | $8.14 | $8.68 | 100 |
| 2020-04-08 | $8.07 | $8.60 | 3,100 |
| 2020-04-07 | $7.95 | $8.48 | 10,400 |
| 2020-04-06 | $7.95 | $8.48 | 204,400 |
| 2020-04-03 | $7.87 | $8.39 | 1,000 |
| 2020-04-02 | $7.85 | $8.37 | 200,000 |
| 2020-04-01 | $7.85 | $8.37 | 175,000 |
| 2020-03-31 | $7.85 | $8.29 | 328,800 |
| 2020-03-30 | $7.86 | $8.30 | 500 |
| 2020-03-27 | $7.64 | $8.07 | 1,100 |
| 2020-03-26 | $7.60 | $8.02 | 600 |
| 2020-03-25 | $7.57 | $7.99 | 687,100 |
| 2020-03-24 | $7.49 | $7.91 | 1,200 |
| 2020-03-23 | $6.86 | $7.24 | 1,000 |
| 2020-03-20 | $7.42 | $7.83 | 201,300 |
| 2020-03-19 | $7.10 | $7.50 | 2,200 |
| 2020-03-18 | $7.07 | $7.46 | 1,800 |
| 2020-03-17 | $6.85 | $7.23 | 35,300 |
| 2020-03-16 | $6.55 | $6.92 | 236,200 |
| 2020-03-13 | $6.66 | $7.03 | 605,800 |
| 2020-03-12 | $6.46 | $6.82 | 154,600 |
| 2020-03-11 | $7.30 | $7.71 | 860,200 |
| 2020-03-10 | $7.30 | $7.71 | 327,200 |
| 2020-03-09 | $7.28 | $7.69 | 149,700 |
| 2020-03-06 | $7.71 | $8.14 | 1,400 |
| 2020-03-05 | $7.90 | $8.34 | 7,100 |
| 2020-03-04 | $8.10 | $8.55 | 1,700 |
| 2020-03-03 | $7.89 | $8.33 | 2,900 |
| 2020-03-02 | $7.88 | $8.32 | 7,300 |
| 2020-02-28 | $7.77 | $8.20 | 2,100 |
| 2020-02-27 | $8.30 | $8.76 | 1,700 |
| 2020-02-26 | $8.55 | $9.03 | 8,200 |
| 2020-02-25 | $8.40 | $8.87 | 1,100 |
| 2020-02-24 | $8.56 | $9.04 | 3,100 |
| 2020-02-21 | $9.00 | $9.50 | 0 |
| 2020-02-20 | $9.00 | $9.50 | 500 |
| 2020-02-19 | $9.13 | $9.64 | 11,800 |
| 2020-02-18 | $9.13 | $9.64 | 2,100 |
| 2020-02-14 | $9.10 | $9.61 | 10,700 |
| 2020-02-13 | $9.16 | $9.67 | 800 |
| 2020-02-12 | $9.05 | $9.56 | 149,100 |
| 2020-02-11 | $9.04 | $9.54 | 5,900 |
| 2020-02-10 | $8.70 | $9.19 | 3,900 |
| 2020-02-07 | $8.74 | $9.23 | 101,900 |
| 2020-02-06 | $8.10 | $8.55 | 700 |
| 2020-02-05 | $8.10 | $8.55 | 300,900 |
| 2020-02-04 | $8.16 | $8.62 | 5,300 |
| 2020-02-03 | $7.90 | $8.34 | 17,600 |
| 2020-01-31 | $8.00 | $8.45 | 0 |
| 2020-01-30 | $8.00 | $8.45 | 177,200 |
| 2020-01-29 | $8.14 | $8.59 | 2,600 |
| 2020-01-28 | $8.30 | $8.76 | 228,700 |
| 2020-01-27 | $8.30 | $8.76 | 250,500 |
| 2020-01-24 | $8.29 | $8.75 | 169,800 |
| 2020-01-23 | $8.83 | $9.32 | 0 |
| 2020-01-22 | $8.83 | $9.32 | 0 |
| 2020-01-21 | $8.83 | $9.32 | 1,300 |
| 2020-01-17 | $8.90 | $9.40 | 7,500 |
| 2020-01-16 | $8.90 | $9.40 | 300 |
| 2020-01-15 | $8.75 | $9.24 | 100 |
| 2020-01-14 | $8.75 | $9.24 | 3,900 |
| 2020-01-13 | $8.90 | $9.40 | 700 |
| 2020-01-10 | $8.66 | $9.14 | 1,000 |
| 2020-01-09 | $8.87 | $9.37 | 5,300 |
| 2020-01-08 | $8.90 | $9.40 | 300,500 |
| 2020-01-07 | $8.75 | $9.24 | 400 |
| 2020-01-06 | $8.91 | $9.41 | 1,700 |
| 2020-01-03 | $8.90 | $9.40 | 0 |
| 2020-01-02 | $8.90 | $9.40 | 0 |