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
- 2007-10-01 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 | $7.50 | $7.92 | 23,918 |
| 2020-12-30 | $7.40 | $7.82 | 13,002 |
| 2020-12-29 | $7.20 | $7.60 | 11,586 |
| 2020-12-28 | $7.20 | $7.60 | 21,228 |
| 2020-12-24 | $7.72 | $8.15 | 1,461 |
| 2020-12-23 | $8.10 | $8.56 | 3,445 |
| 2020-12-22 | $8.40 | $8.87 | 20,800 |
| 2020-12-21 | $8.38 | $8.85 | 1,516 |
| 2020-12-18 | $8.25 | $8.71 | 30,383 |
| 2020-12-17 | $7.30 | $7.71 | 23,599 |
| 2020-12-16 | $7.25 | $7.66 | 11,591 |
| 2020-12-15 | $7.20 | $7.60 | 34,311 |
| 2020-12-14 | $8.50 | $8.98 | 600 |
| 2020-12-11 | $8.60 | $9.08 | 24,061 |
| 2020-12-10 | $8.80 | $9.29 | 98,016 |
| 2020-12-09 | $8.80 | $9.29 | 11,574 |
| 2020-12-08 | $8.75 | $9.24 | 10,541 |
| 2020-12-07 | $8.85 | $9.35 | 7,230 |
| 2020-12-04 | $9.00 | $9.51 | 17,078 |
| 2020-12-03 | $9.00 | $9.51 | 9,855 |
| 2020-12-02 | $8.75 | $9.24 | 206,582 |
| 2020-12-01 | $8.65 | $9.14 | 255,777 |
| 2020-11-30 | $8.83 | $9.33 | 67,043 |
| 2020-11-27 | $8.90 | $9.40 | 133,572 |
| 2020-11-25 | $8.80 | $9.29 | 450,008 |
| 2020-11-24 | $8.55 | $9.03 | 226,794 |
| 2020-11-23 | $8.76 | $9.25 | 60,097 |
| 2020-11-20 | $8.93 | $9.43 | 122,139 |
| 2020-11-19 | $8.95 | $9.45 | 15,077 |
| 2020-11-18 | $7.60 | $8.03 | 3,100 |
| 2020-11-17 | $7.37 | $7.78 | 0 |
| 2020-11-16 | $7.37 | $7.78 | 2,387 |
| 2020-11-13 | $7.35 | $7.76 | 4,988 |
| 2020-11-12 | $7.35 | $7.76 | 1,002 |
| 2020-11-11 | $7.37 | $7.78 | 0 |
| 2020-11-10 | $7.37 | $7.78 | 1,000 |
| 2020-11-09 | $7.55 | $7.97 | 3,742 |
| 2020-11-06 | $7.20 | $7.60 | 973 |
| 2020-11-05 | $6.95 | $7.34 | 4,367 |
| 2020-11-04 | $6.90 | $7.29 | 25,504 |
| 2020-11-03 | $7.08 | $7.48 | 8,810 |
| 2020-11-02 | $6.85 | $7.23 | 6,200 |
| 2020-10-30 | $7.01 | $7.40 | 52,389 |
| 2020-10-29 | $6.95 | $7.34 | 2,162 |
| 2020-10-28 | $7.15 | $7.55 | 15,300 |
| 2020-10-27 | $7.31 | $7.72 | 1,287 |
| 2020-10-26 | $7.35 | $7.76 | 3,189 |
| 2020-10-23 | $7.48 | $7.90 | 1,700 |
| 2020-10-22 | $7.55 | $7.97 | 3,000 |
| 2020-10-21 | $7.55 | $7.97 | 10,970 |
| 2020-10-20 | $7.62 | $8.05 | 5,108 |
| 2020-10-19 | $7.60 | $8.03 | 15,672 |
| 2020-10-16 | $7.50 | $7.92 | 1,105 |
| 2020-10-15 | $7.44 | $7.86 | 785 |
| 2020-10-14 | $7.30 | $7.71 | 0 |
| 2020-10-13 | $7.30 | $7.71 | 100 |
| 2020-10-12 | $7.30 | $7.71 | 2,446 |
| 2020-10-09 | $7.40 | $7.82 | 12,012 |
| 2020-10-08 | $7.30 | $7.71 | 8,550 |
| 2020-10-07 | $7.05 | $7.45 | 925 |
| 2020-10-06 | $7.35 | $7.76 | 452 |
| 2020-10-05 | $7.25 | $7.66 | 502 |
| 2020-10-02 | $7.01 | $7.40 | 2,400 |
| 2020-10-01 | $7.24 | $7.65 | 0 |
| 2020-09-30 | $7.24 | $7.65 | 8,218 |
| 2020-09-29 | $7.13 | $7.53 | 403 |
| 2020-09-28 | $7.10 | $7.50 | 1,509 |
| 2020-09-25 | $6.88 | $7.27 | 6,332 |
| 2020-09-24 | $6.59 | $6.96 | 3,598 |
| 2020-09-23 | $6.60 | $6.97 | 2,106 |
| 2020-09-22 | $6.75 | $7.13 | 7,166 |
| 2020-09-21 | $6.35 | $6.71 | 16,181 |
| 2020-09-18 | $6.30 | $6.65 | 905 |
| 2020-09-17 | $6.48 | $6.85 | 10,663 |
| 2020-09-16 | $6.70 | $7.08 | 1,526 |
| 2020-09-15 | $6.70 | $7.08 | 11,788 |
| 2020-09-14 | $7.05 | $7.45 | 3,694 |
| 2020-09-11 | $7.23 | $7.64 | 250 |
| 2020-09-10 | $7.38 | $7.79 | 520 |
| 2020-09-09 | $7.25 | $7.66 | 1,514 |
| 2020-09-08 | $7.30 | $7.71 | 10,800 |
| 2020-09-04 | $7.35 | $7.76 | 7,250 |
| 2020-09-03 | $7.55 | $7.97 | 1,002 |
| 2020-09-02 | $7.80 | $8.24 | 0 |
| 2020-09-01 | $7.80 | $8.24 | 2,115 |
| 2020-08-31 | $7.75 | $8.19 | 4,200 |
| 2020-08-28 | $7.70 | $8.13 | 279 |
| 2020-08-27 | $7.60 | $8.03 | 1,821 |
| 2020-08-26 | $7.46 | $7.88 | 4,610 |
| 2020-08-25 | $7.60 | $8.03 | 100 |
| 2020-08-24 | $7.55 | $7.97 | 0 |
| 2020-08-21 | $7.55 | $7.97 | 1,407 |
| 2020-08-20 | $7.50 | $7.92 | 1,106 |
| 2020-08-19 | $7.50 | $7.92 | 808 |
| 2020-08-18 | $7.55 | $7.97 | 4,064 |
| 2020-08-17 | $7.40 | $7.82 | 3,234 |
| 2020-08-14 | $7.04 | $7.44 | 378 |
| 2020-08-13 | $7.01 | $7.40 | 2,713 |
| 2020-08-12 | $7.00 | $7.39 | 621 |
| 2020-08-11 | $7.05 | $7.45 | 0 |
| 2020-08-10 | $7.05 | $7.45 | 0 |
| 2020-08-07 | $7.05 | $7.45 | 500 |
| 2020-08-06 | $7.10 | $7.50 | 900,736 |
| 2020-08-05 | $7.00 | $7.39 | 457 |
| 2020-08-04 | $7.20 | $7.60 | 0 |
| 2020-08-03 | $7.20 | $7.60 | 15,886 |
| 2020-07-31 | $7.10 | $7.50 | 900 |
| 2020-07-30 | $7.10 | $7.50 | 10,356 |
| 2020-07-29 | $7.30 | $7.71 | 4,588 |
| 2020-07-28 | $7.10 | $7.50 | 10,737 |
| 2020-07-27 | $7.25 | $7.66 | 10,001 |
| 2020-07-24 | $7.35 | $7.76 | 10,817 |
| 2020-07-23 | $7.40 | $7.82 | 3,578 |
| 2020-07-22 | $7.34 | $7.75 | 2,310 |
| 2020-07-21 | $7.42 | $7.84 | 4,199 |
| 2020-07-20 | $7.55 | $7.97 | 18,907 |
| 2020-07-17 | $7.70 | $8.13 | 17,298 |
| 2020-07-16 | $7.70 | $8.13 | 780 |
| 2020-07-15 | $7.66 | $8.09 | 3,610 |
| 2020-07-14 | $7.71 | $8.14 | 9,865 |
| 2020-07-13 | $7.90 | $8.34 | 3,255 |
| 2020-07-10 | $7.60 | $8.03 | 23,571 |
| 2020-07-09 | $6.77 | $7.15 | 6,679 |
| 2020-07-08 | $6.70 | $7.08 | 15,103 |
| 2020-07-07 | $6.70 | $7.08 | 0 |
| 2020-07-06 | $6.70 | $7.08 | 690 |
| 2020-07-02 | $6.78 | $7.16 | 27,217 |
| 2020-07-01 | $6.55 | $6.92 | 762 |
| 2020-06-30 | $6.65 | $7.02 | 2,309 |
| 2020-06-29 | $6.20 | $6.55 | 3,303 |
| 2020-06-26 | $6.10 | $6.44 | 3,723 |
| 2020-06-25 | $6.15 | $6.50 | 1,988 |
| 2020-06-24 | $6.20 | $6.55 | 1,769 |
| 2020-06-23 | $6.40 | $6.76 | 9,657 |
| 2020-06-22 | $6.15 | $6.50 | 835 |
| 2020-06-19 | $6.25 | $6.60 | 20,210 |
| 2020-06-18 | $6.70 | $7.08 | 8,226 |
| 2020-06-17 | $6.83 | $7.21 | 4,138 |
| 2020-06-16 | $6.95 | $7.34 | 7,061 |
| 2020-06-15 | $6.65 | $7.02 | 4,807 |
| 2020-06-12 | $6.93 | $7.32 | 58,794 |
| 2020-06-11 | $6.95 | $7.34 | 23,184 |
| 2020-06-10 | $7.10 | $7.50 | 14,450 |
| 2020-06-09 | $7.19 | $7.59 | 1,545 |
| 2020-06-08 | $7.20 | $7.60 | 11,502 |
| 2020-06-05 | $7.19 | $7.59 | 2,155 |
| 2020-06-04 | $7.19 | $7.59 | 12,742 |
| 2020-06-03 | $7.30 | $7.71 | 1,368 |
| 2020-06-02 | $7.17 | $7.57 | 108,596 |
| 2020-06-01 | $7.05 | $7.45 | 83,209 |
| 2020-05-29 | $7.05 | $7.45 | 2,690 |
| 2020-05-28 | $6.90 | $7.29 | 1,732 |
| 2020-05-27 | $7.05 | $7.45 | 2,434 |
| 2020-05-26 | $7.10 | $7.50 | 3,100 |
| 2020-05-22 | $7.00 | $7.39 | 2,480 |
| 2020-05-21 | $7.05 | $7.45 | 35,261 |
| 2020-05-20 | $6.86 | $7.25 | 8,045 |
| 2020-05-19 | $6.73 | $7.11 | 27,174 |
| 2020-05-18 | $5.75 | $6.07 | 3,204 |
| 2020-05-15 | $5.89 | $6.22 | 1,792 |
| 2020-05-14 | $5.95 | $6.28 | 225 |
| 2020-05-13 | $5.90 | $6.23 | 10,746 |
| 2020-05-12 | $6.07 | $6.41 | 1,860 |
| 2020-05-11 | $6.15 | $6.50 | 5,626 |
| 2020-05-08 | $5.70 | $6.02 | 5,212 |
| 2020-05-07 | $5.45 | $5.76 | 5,322 |
| 2020-05-06 | $5.45 | $5.76 | 94,907 |
| 2020-05-05 | $5.65 | $5.97 | 6,170 |
| 2020-05-04 | $5.50 | $5.81 | 39,487 |
| 2020-05-01 | $5.20 | $5.49 | 492 |
| 2020-04-30 | $5.25 | $5.55 | 5,387 |
| 2020-04-29 | $5.00 | $5.28 | 8,909 |
| 2020-04-28 | $5.30 | $5.60 | 1,137 |
| 2020-04-27 | $5.15 | $5.44 | 1,697 |
| 2020-04-24 | $5.02 | $5.30 | 200 |
| 2020-04-23 | $5.25 | $5.55 | 11,235 |
| 2020-04-22 | $5.35 | $5.65 | 9,882 |
| 2020-04-21 | $4.94 | $5.22 | 7,574 |
| 2020-04-20 | $5.45 | $5.76 | 2,392 |
| 2020-04-17 | $5.75 | $6.07 | 1,408 |
| 2020-04-16 | $5.65 | $5.97 | 311 |
| 2020-04-15 | $5.45 | $5.76 | 1,939 |
| 2020-04-14 | $5.99 | $6.33 | 2,932 |
| 2020-04-13 | $5.72 | $6.04 | 4,385 |
| 2020-04-09 | $5.65 | $5.97 | 5,560 |
| 2020-04-08 | $5.17 | $5.46 | 6,595 |
| 2020-04-07 | $5.01 | $5.29 | 25,282 |
| 2020-04-06 | $4.50 | $4.75 | 4,985 |
| 2020-04-03 | $4.50 | $4.75 | 4,271 |
| 2020-04-02 | $4.43 | $4.67 | 3,542 |
| 2020-04-01 | $4.60 | $4.86 | 3,512 |
| 2020-03-31 | $4.80 | $5.07 | 700 |
| 2020-03-30 | $4.75 | $5.02 | 8,556 |
| 2020-03-27 | $5.05 | $5.33 | 5,915 |
| 2020-03-26 | $5.35 | $5.65 | 17,181 |
| 2020-03-25 | $4.85 | $5.12 | 11,628 |
| 2020-03-24 | $4.25 | $4.49 | 9,713 |
| 2020-03-23 | $4.00 | $4.22 | 34,472 |
| 2020-03-20 | $4.50 | $4.75 | 13,771 |
| 2020-03-19 | $5.00 | $5.28 | 13,588 |
| 2020-03-18 | $4.50 | $4.75 | 10,804 |
| 2020-03-17 | $5.75 | $6.07 | 470 |
| 2020-03-16 | $5.40 | $5.70 | 11,097 |
| 2020-03-13 | $6.25 | $6.60 | 30,269 |
| 2020-03-12 | $6.05 | $6.39 | 941,521 |
| 2020-03-11 | $7.25 | $7.66 | 4,113 |
| 2020-03-10 | $7.69 | $8.12 | 15,350 |
| 2020-03-09 | $7.70 | $8.13 | 6,582 |
| 2020-03-06 | $8.80 | $9.29 | 3,300 |
| 2020-03-05 | $9.15 | $9.66 | 3,262 |
| 2020-03-04 | $9.35 | $9.88 | 2,200 |
| 2020-03-03 | $9.10 | $9.61 | 3,347 |
| 2020-03-02 | $9.10 | $9.61 | 6,100 |
| 2020-02-28 | $9.30 | $9.82 | 2,157 |
| 2020-02-27 | $9.40 | $9.93 | 5,400 |
| 2020-02-26 | $10.00 | $10.56 | 106,538 |
| 2020-02-25 | $9.95 | $10.51 | 1,221 |
| 2020-02-24 | $10.26 | $10.84 | 200 |
| 2020-02-21 | $10.00 | $10.56 | 2,397 |
| 2020-02-20 | $10.00 | $10.56 | 3,500 |
| 2020-02-19 | $9.95 | $10.51 | 800 |
| 2020-02-18 | $10.15 | $10.72 | 100 |
| 2020-02-14 | $10.10 | $10.67 | 2,600 |
| 2020-02-13 | $10.05 | $10.61 | 0 |
| 2020-02-12 | $10.05 | $10.61 | 555 |
| 2020-02-11 | $9.95 | $10.51 | 206 |
| 2020-02-10 | $10.05 | $10.61 | 3,743 |
| 2020-02-07 | $10.05 | $10.61 | 990 |
| 2020-02-06 | $10.05 | $10.61 | 0 |
| 2020-02-05 | $10.05 | $10.61 | 2,445 |
| 2020-02-04 | $9.90 | $10.46 | 2,674 |
| 2020-02-03 | $9.69 | $10.23 | 0 |
| 2020-01-31 | $9.69 | $10.23 | 2,500 |
| 2020-01-30 | $9.75 | $10.30 | 696,200 |
| 2020-01-29 | $9.75 | $10.30 | 4,250 |
| 2020-01-28 | $10.00 | $10.56 | 10,500 |
| 2020-01-27 | $10.06 | $10.63 | 3,550 |
| 2020-01-24 | $10.35 | $10.93 | 1,410 |
| 2020-01-23 | $10.20 | $10.77 | 27,300 |
| 2020-01-22 | $10.07 | $10.64 | 7,260 |
| 2020-01-21 | $10.06 | $10.63 | 4,260 |
| 2020-01-17 | $10.10 | $10.67 | 38,910 |
| 2020-01-16 | $10.02 | $10.58 | 10,705 |
| 2020-01-15 | $10.10 | $10.67 | 603,630 |
| 2020-01-14 | $9.90 | $10.46 | 19,295 |
| 2020-01-13 | $10.10 | $10.67 | 11,900 |
| 2020-01-10 | $10.40 | $10.98 | 3,339 |
| 2020-01-09 | $10.50 | $11.09 | 3,900 |
| 2020-01-08 | $10.50 | $11.09 | 7,525 |
| 2020-01-07 | $10.40 | $10.98 | 3,122 |
| 2020-01-06 | $10.40 | $10.98 | 6,889 |
| 2020-01-03 | $10.35 | $10.93 | 1,800 |
| 2020-01-02 | $10.45 | $11.04 | 3,090 |