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
- 2010-07-01 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 | $8.76 | $8.76 | 869,000 |
| 2020-12-30 | $8.78 | $8.78 | 850,300 |
| 2020-12-29 | $8.67 | $8.67 | 1,718,400 |
| 2020-12-28 | $8.40 | $8.40 | 2,202,700 |
| 2020-12-24 | $9.07 | $9.07 | 323,200 |
| 2020-12-23 | $9.65 | $9.65 | 926,200 |
| 2020-12-22 | $10.00 | $10.00 | 571,700 |
| 2020-12-21 | $9.75 | $9.75 | 1,048,200 |
| 2020-12-18 | $9.50 | $9.50 | 2,416,500 |
| 2020-12-17 | $8.75 | $8.75 | 1,271,800 |
| 2020-12-16 | $8.80 | $8.80 | 1,808,700 |
| 2020-12-15 | $8.70 | $8.70 | 4,835,300 |
| 2020-12-14 | $10.01 | $10.01 | 918,300 |
| 2020-12-11 | $10.25 | $10.25 | 310,300 |
| 2020-12-10 | $10.40 | $10.40 | 985,300 |
| 2020-12-09 | $10.35 | $10.35 | 1,670,900 |
| 2020-12-08 | $9.80 | $9.80 | 772,600 |
| 2020-12-07 | $10.20 | $10.20 | 721,000 |
| 2020-12-04 | $10.16 | $10.16 | 172,800 |
| 2020-12-03 | $10.16 | $10.16 | 723,900 |
| 2020-12-02 | $10.20 | $10.20 | 682,200 |
| 2020-12-01 | $9.98 | $9.98 | 820,100 |
| 2020-11-30 | $10.10 | $10.10 | 334,800 |
| 2020-11-27 | $10.28 | $10.28 | 77,500 |
| 2020-11-25 | $10.25 | $10.25 | 424,900 |
| 2020-11-24 | $10.07 | $10.07 | 649,400 |
| 2020-11-23 | $9.90 | $9.90 | 893,700 |
| 2020-11-20 | $10.10 | $10.10 | 1,928,400 |
| 2020-11-19 | $10.58 | $10.58 | 6,862,600 |
| 2020-11-18 | $9.00 | $9.00 | 849,500 |
| 2020-11-17 | $8.60 | $8.60 | 178,600 |
| 2020-11-16 | $8.60 | $8.60 | 251,100 |
| 2020-11-13 | $8.65 | $8.65 | 62,000 |
| 2020-11-12 | $8.77 | $8.77 | 302,900 |
| 2020-11-11 | $8.72 | $8.72 | 112,700 |
| 2020-11-10 | $8.72 | $8.72 | 189,900 |
| 2020-11-09 | $8.78 | $8.78 | 621,400 |
| 2020-11-06 | $8.80 | $8.80 | 742,100 |
| 2020-11-05 | $8.40 | $8.40 | 311,200 |
| 2020-11-04 | $8.29 | $8.29 | 1,151,400 |
| 2020-11-03 | $8.29 | $8.29 | 964,900 |
| 2020-11-02 | $7.83 | $7.83 | 123,900 |
| 2020-10-30 | $8.10 | $8.10 | 169,600 |
| 2020-10-29 | $8.50 | $8.50 | 389,300 |
| 2020-10-28 | $8.46 | $8.46 | 161,000 |
| 2020-10-27 | $8.60 | $8.60 | 782,700 |
| 2020-10-26 | $8.60 | $8.60 | 1,104,800 |
| 2020-10-23 | $8.80 | $8.80 | 570,800 |
| 2020-10-22 | $8.82 | $8.82 | 304,100 |
| 2020-10-21 | $8.85 | $8.85 | 724,300 |
| 2020-10-20 | $9.10 | $9.10 | 401,700 |
| 2020-10-19 | $8.96 | $8.96 | 430,100 |
| 2020-10-16 | $8.97 | $8.97 | 483,200 |
| 2020-10-15 | $8.88 | $8.88 | 465,100 |
| 2020-10-14 | $8.79 | $8.79 | 854,600 |
| 2020-10-13 | $8.77 | $8.77 | 858,000 |
| 2020-10-12 | $8.69 | $8.69 | 326,100 |
| 2020-10-09 | $8.81 | $8.81 | 310,400 |
| 2020-10-08 | $8.88 | $8.88 | 666,500 |
| 2020-10-07 | $8.87 | $8.87 | 735,000 |
| 2020-10-06 | $8.80 | $8.80 | 720,500 |
| 2020-10-05 | $8.90 | $8.90 | 667,000 |
| 2020-10-02 | $8.84 | $8.84 | 704,100 |
| 2020-10-01 | $8.91 | $8.91 | 1,047,300 |
| 2020-09-30 | $8.90 | $8.90 | 202,400 |
| 2020-09-29 | $8.74 | $8.74 | 299,800 |
| 2020-09-28 | $8.66 | $8.66 | 525,700 |
| 2020-09-25 | $8.55 | $8.55 | 891,600 |
| 2020-09-24 | $8.17 | $8.17 | 481,300 |
| 2020-09-23 | $8.13 | $8.13 | 370,500 |
| 2020-09-22 | $8.18 | $8.18 | 227,000 |
| 2020-09-21 | $8.05 | $8.05 | 625,900 |
| 2020-09-18 | $7.66 | $7.66 | 527,800 |
| 2020-09-17 | $7.67 | $7.67 | 450,400 |
| 2020-09-16 | $8.06 | $8.06 | 271,400 |
| 2020-09-15 | $8.17 | $8.17 | 209,200 |
| 2020-09-14 | $8.47 | $8.47 | 183,200 |
| 2020-09-11 | $8.62 | $8.62 | 216,500 |
| 2020-09-10 | $8.70 | $8.70 | 109,600 |
| 2020-09-09 | $8.72 | $8.72 | 570,700 |
| 2020-09-08 | $8.98 | $8.98 | 300,700 |
| 2020-09-04 | $9.13 | $9.13 | 287,600 |
| 2020-09-03 | $9.12 | $9.12 | 230,900 |
| 2020-09-02 | $9.25 | $9.25 | 125,700 |
| 2020-09-01 | $9.25 | $9.25 | 110,600 |
| 2020-08-31 | $9.29 | $9.29 | 130,400 |
| 2020-08-28 | $9.25 | $9.25 | 257,300 |
| 2020-08-27 | $9.00 | $9.00 | 113,400 |
| 2020-08-26 | $9.05 | $9.05 | 119,900 |
| 2020-08-25 | $9.14 | $9.14 | 29,800 |
| 2020-08-24 | $9.14 | $9.14 | 65,400 |
| 2020-08-21 | $9.12 | $9.12 | 226,900 |
| 2020-08-20 | $9.10 | $9.10 | 37,000 |
| 2020-08-19 | $9.12 | $9.12 | 187,500 |
| 2020-08-18 | $9.16 | $9.16 | 460,000 |
| 2020-08-17 | $8.97 | $8.97 | 304,000 |
| 2020-08-14 | $8.87 | $8.87 | 108,000 |
| 2020-08-13 | $8.75 | $8.75 | 251,000 |
| 2020-08-12 | $8.52 | $8.52 | 439,100 |
| 2020-08-11 | $8.46 | $8.46 | 78,500 |
| 2020-08-10 | $8.53 | $8.53 | 112,800 |
| 2020-08-07 | $8.53 | $8.53 | 11,100 |
| 2020-08-06 | $8.63 | $8.63 | 97,200 |
| 2020-08-05 | $8.44 | $8.44 | 35,800 |
| 2020-08-04 | $8.47 | $8.47 | 29,300 |
| 2020-08-03 | $8.40 | $8.40 | 108,000 |
| 2020-07-31 | $8.50 | $8.50 | 89,500 |
| 2020-07-30 | $8.50 | $8.50 | 397,000 |
| 2020-07-29 | $8.52 | $8.52 | 178,500 |
| 2020-07-28 | $8.55 | $8.55 | 49,800 |
| 2020-07-27 | $8.64 | $8.64 | 677,400 |
| 2020-07-24 | $8.78 | $8.78 | 143,700 |
| 2020-07-23 | $8.85 | $8.85 | 809,100 |
| 2020-07-22 | $8.91 | $8.91 | 404,300 |
| 2020-07-21 | $8.89 | $8.89 | 285,200 |
| 2020-07-20 | $8.97 | $8.97 | 1,169,000 |
| 2020-07-17 | $9.00 | $9.00 | 250,700 |
| 2020-07-16 | $9.10 | $9.10 | 2,511,900 |
| 2020-07-15 | $9.30 | $9.30 | 4,677,100 |
| 2020-07-14 | $9.33 | $9.33 | 1,170,100 |
| 2020-07-13 | $9.20 | $9.20 | 1,481,100 |
| 2020-07-10 | $9.01 | $9.01 | 1,697,100 |
| 2020-07-09 | $8.47 | $8.47 | 1,973,000 |
| 2020-07-08 | $7.94 | $7.94 | 319,100 |
| 2020-07-07 | $7.85 | $7.85 | 588,300 |
| 2020-07-06 | $7.98 | $7.98 | 442,600 |
| 2020-07-02 | $7.90 | $7.90 | 476,500 |
| 2020-07-01 | $7.95 | $7.95 | 606,100 |
| 2020-06-30 | $7.94 | $7.94 | 2,406,900 |
| 2020-06-29 | $7.48 | $7.48 | 723,100 |
| 2020-06-26 | $7.30 | $7.30 | 166,400 |
| 2020-06-25 | $7.46 | $7.46 | 164,800 |
| 2020-06-24 | $7.55 | $7.55 | 82,400 |
| 2020-06-23 | $7.81 | $7.81 | 123,300 |
| 2020-06-22 | $7.50 | $7.50 | 251,900 |
| 2020-06-19 | $7.50 | $7.50 | 643,900 |
| 2020-06-18 | $8.25 | $8.25 | 129,700 |
| 2020-06-17 | $8.34 | $8.34 | 162,100 |
| 2020-06-16 | $8.45 | $8.45 | 1,086,800 |
| 2020-06-15 | $8.07 | $8.07 | 196,700 |
| 2020-06-12 | $8.20 | $8.20 | 422,600 |
| 2020-06-11 | $8.25 | $8.25 | 707,200 |
| 2020-06-10 | $8.58 | $8.58 | 502,300 |
| 2020-06-09 | $8.60 | $8.60 | 269,800 |
| 2020-06-08 | $8.85 | $8.85 | 70,900 |
| 2020-06-05 | $8.80 | $8.80 | 529,500 |
| 2020-06-04 | $8.88 | $8.88 | 113,700 |
| 2020-06-03 | $9.05 | $9.05 | 324,200 |
| 2020-06-02 | $8.95 | $8.95 | 518,600 |
| 2020-06-01 | $9.00 | $9.00 | 830,000 |
| 2020-05-29 | $8.95 | $8.95 | 804,100 |
| 2020-05-28 | $8.70 | $8.70 | 1,137,700 |
| 2020-05-27 | $8.75 | $8.75 | 590,500 |
| 2020-05-26 | $8.72 | $8.72 | 1,061,700 |
| 2020-05-22 | $8.63 | $8.63 | 314,200 |
| 2020-05-21 | $8.65 | $8.65 | 4,145,100 |
| 2020-05-20 | $8.35 | $8.35 | 595,500 |
| 2020-05-19 | $8.00 | $8.00 | 1,133,600 |
| 2020-05-18 | $7.20 | $7.20 | 266,700 |
| 2020-05-15 | $7.10 | $7.10 | 135,400 |
| 2020-05-14 | $7.05 | $7.05 | 203,000 |
| 2020-05-13 | $7.10 | $7.10 | 133,100 |
| 2020-05-12 | $7.52 | $7.52 | 198,800 |
| 2020-05-11 | $7.45 | $7.45 | 211,700 |
| 2020-05-08 | $7.03 | $7.03 | 223,400 |
| 2020-05-07 | $7.35 | $7.35 | 103,000 |
| 2020-05-06 | $7.15 | $7.15 | 148,400 |
| 2020-05-05 | $7.32 | $7.32 | 170,600 |
| 2020-05-04 | $7.38 | $7.38 | 530,800 |
| 2020-05-01 | $6.72 | $6.72 | 216,100 |
| 2020-04-30 | $6.72 | $6.72 | 238,400 |
| 2020-04-29 | $6.62 | $6.62 | 876,600 |
| 2020-04-28 | $6.46 | $6.46 | 144,100 |
| 2020-04-27 | $6.35 | $6.35 | 385,000 |
| 2020-04-24 | $6.45 | $6.45 | 102,900 |
| 2020-04-23 | $6.31 | $6.31 | 507,900 |
| 2020-04-22 | $6.45 | $6.45 | 293,400 |
| 2020-04-21 | $6.19 | $6.19 | 489,200 |
| 2020-04-20 | $6.54 | $6.54 | 795,100 |
| 2020-04-17 | $7.20 | $7.20 | 563,400 |
| 2020-04-16 | $6.98 | $6.98 | 394,100 |
| 2020-04-15 | $7.02 | $7.02 | 289,900 |
| 2020-04-14 | $7.13 | $7.13 | 1,642,000 |
| 2020-04-13 | $7.13 | $7.13 | 1,229,300 |
| 2020-04-09 | $7.15 | $7.15 | 495,100 |
| 2020-04-08 | $6.87 | $6.87 | 986,800 |
| 2020-04-07 | $6.25 | $6.25 | 986,200 |
| 2020-04-06 | $5.70 | $5.70 | 498,600 |
| 2020-04-03 | $5.43 | $5.43 | 350,700 |
| 2020-04-02 | $5.39 | $5.39 | 643,400 |
| 2020-04-01 | $5.56 | $5.56 | 1,785,500 |
| 2020-03-31 | $6.09 | $6.09 | 500,800 |
| 2020-03-30 | $5.91 | $5.91 | 300,800 |
| 2020-03-27 | $6.28 | $6.28 | 678,400 |
| 2020-03-26 | $6.75 | $6.75 | 1,424,500 |
| 2020-03-25 | $5.41 | $5.41 | 2,369,400 |
| 2020-03-24 | $5.11 | $5.11 | 1,093,600 |
| 2020-03-23 | $4.80 | $4.80 | 920,300 |
| 2020-03-20 | $5.33 | $5.33 | 2,580,900 |
| 2020-03-19 | $5.75 | $5.75 | 1,363,200 |
| 2020-03-18 | $5.45 | $5.45 | 1,619,400 |
| 2020-03-17 | $6.95 | $6.95 | 510,200 |
| 2020-03-16 | $6.67 | $6.67 | 2,914,700 |
| 2020-03-13 | $7.44 | $7.44 | 1,840,800 |
| 2020-03-12 | $7.05 | $7.05 | 1,334,300 |
| 2020-03-11 | $8.18 | $8.18 | 475,200 |
| 2020-03-10 | $8.61 | $8.61 | 1,523,900 |
| 2020-03-09 | $8.51 | $8.51 | 2,299,700 |
| 2020-03-06 | $9.84 | $9.84 | 924,500 |
| 2020-03-05 | $10.38 | $10.38 | 3,618,700 |
| 2020-03-04 | $10.63 | $10.63 | 1,470,300 |
| 2020-03-03 | $10.45 | $10.45 | 1,238,600 |
| 2020-03-02 | $10.51 | $10.51 | 1,064,600 |
| 2020-02-28 | $10.55 | $10.55 | 1,226,100 |
| 2020-02-27 | $10.44 | $10.44 | 839,300 |
| 2020-02-26 | $10.91 | $10.91 | 310,600 |
| 2020-02-25 | $11.00 | $11.00 | 698,400 |
| 2020-02-24 | $11.16 | $11.16 | 227,400 |
| 2020-02-21 | $11.19 | $11.19 | 362,700 |
| 2020-02-20 | $11.15 | $11.15 | 70,300 |
| 2020-02-19 | $11.21 | $11.21 | 228,800 |
| 2020-02-18 | $11.21 | $11.21 | 388,100 |
| 2020-02-14 | $11.32 | $11.32 | 163,400 |
| 2020-02-13 | $11.35 | $11.35 | 38,100 |
| 2020-02-12 | $11.31 | $11.31 | 593,200 |
| 2020-02-11 | $11.19 | $11.19 | 264,000 |
| 2020-02-10 | $11.23 | $11.23 | 251,000 |
| 2020-02-07 | $11.22 | $11.22 | 1,092,700 |
| 2020-02-06 | $11.20 | $11.20 | 1,133,000 |
| 2020-02-05 | $11.30 | $11.30 | 530,700 |
| 2020-02-04 | $11.43 | $11.43 | 639,800 |
| 2020-02-03 | $11.03 | $11.03 | 147,600 |
| 2020-01-31 | $10.98 | $10.98 | 690,000 |
| 2020-01-30 | $10.90 | $10.90 | 285,000 |
| 2020-01-29 | $10.95 | $10.95 | 835,500 |
| 2020-01-28 | $11.35 | $11.35 | 226,000 |
| 2020-01-27 | $11.57 | $11.57 | 181,000 |
| 2020-01-24 | $11.67 | $11.67 | 716,800 |
| 2020-01-23 | $11.73 | $11.73 | 63,300 |
| 2020-01-22 | $11.77 | $11.77 | 395,500 |
| 2020-01-21 | $11.87 | $11.87 | 178,400 |
| 2020-01-17 | $11.93 | $11.93 | 857,000 |
| 2020-01-16 | $11.78 | $11.78 | 1,174,500 |
| 2020-01-15 | $11.79 | $11.79 | 1,486,300 |
| 2020-01-14 | $11.51 | $11.51 | 1,551,800 |
| 2020-01-13 | $11.48 | $11.48 | 789,500 |
| 2020-01-10 | $12.18 | $12.18 | 332,800 |
| 2020-01-09 | $12.25 | $12.25 | 219,900 |
| 2020-01-08 | $12.27 | $12.27 | 312,300 |
| 2020-01-07 | $12.10 | $12.10 | 713,600 |
| 2020-01-06 | $12.30 | $12.30 | 497,100 |
| 2020-01-03 | $12.10 | $12.10 | 257,400 |
| 2020-01-02 | $12.10 | $12.10 | 511,800 |