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
- 2007-07-25 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 | $7.68 | $8.17 | 200 |
| 2020-12-30 | $8.03 | $8.55 | 2,700 |
| 2020-12-29 | $7.89 | $8.40 | 2,600 |
| 2020-12-28 | $7.70 | $8.19 | 6,715 |
| 2020-12-24 | $8.38 | $8.92 | 2,653 |
| 2020-12-23 | $8.37 | $8.91 | 18,346 |
| 2020-12-22 | $8.50 | $9.05 | 14,600 |
| 2020-12-21 | $8.43 | $8.97 | 33,934 |
| 2020-12-18 | $8.45 | $8.99 | 8,559 |
| 2020-12-17 | $8.05 | $8.57 | 15,266 |
| 2020-12-16 | $8.44 | $8.98 | 27,769 |
| 2020-12-15 | $7.90 | $8.41 | 22,623 |
| 2020-12-14 | $9.50 | $10.11 | 7,088 |
| 2020-12-11 | $9.70 | $10.32 | 1,334 |
| 2020-12-10 | $9.70 | $10.32 | 3,272 |
| 2020-12-09 | $9.50 | $10.11 | 94,376 |
| 2020-12-08 | $9.38 | $9.98 | 13,900 |
| 2020-12-07 | $9.75 | $10.38 | 7,800 |
| 2020-12-04 | $9.85 | $10.48 | 2,400 |
| 2020-12-03 | $9.70 | $10.32 | 542 |
| 2020-12-02 | $9.80 | $10.43 | 500 |
| 2020-12-01 | $9.79 | $10.42 | 6,860 |
| 2020-11-30 | $10.02 | $10.66 | 1,500 |
| 2020-11-27 | $10.00 | $10.64 | 0 |
| 2020-11-25 | $10.00 | $10.64 | 5,235 |
| 2020-11-24 | $9.80 | $10.43 | 1,700 |
| 2020-11-23 | $9.70 | $10.32 | 5,836 |
| 2020-11-20 | $9.95 | $10.59 | 2,051 |
| 2020-11-19 | $10.00 | $10.64 | 18,795 |
| 2020-11-18 | $8.65 | $9.21 | 17,085 |
| 2020-11-17 | $8.65 | $9.21 | 800 |
| 2020-11-16 | $8.65 | $9.21 | 200 |
| 2020-11-13 | $8.65 | $9.21 | 4,460 |
| 2020-11-12 | $8.60 | $9.15 | 2,200 |
| 2020-11-11 | $8.65 | $9.21 | 3,872 |
| 2020-11-10 | $8.65 | $9.21 | 4,500 |
| 2020-11-09 | $8.70 | $9.26 | 5,959 |
| 2020-11-06 | $8.50 | $9.05 | 3,300 |
| 2020-11-05 | $8.32 | $8.85 | 1,600 |
| 2020-11-04 | $8.20 | $8.73 | 3,858 |
| 2020-11-03 | $8.20 | $8.73 | 2,200 |
| 2020-11-02 | $7.80 | $8.30 | 6,563 |
| 2020-10-30 | $8.10 | $8.62 | 12,900 |
| 2020-10-29 | $8.50 | $9.05 | 100 |
| 2020-10-28 | $8.45 | $8.99 | 5,100 |
| 2020-10-27 | $8.60 | $9.15 | 1,800 |
| 2020-10-26 | $8.60 | $9.15 | 600 |
| 2020-10-23 | $8.70 | $9.26 | 4,800 |
| 2020-10-22 | $8.75 | $9.31 | 3,901 |
| 2020-10-21 | $8.85 | $9.42 | 1,000 |
| 2020-10-20 | $9.00 | $9.58 | 700 |
| 2020-10-19 | $8.90 | $9.47 | 503 |
| 2020-10-16 | $8.90 | $9.47 | 500 |
| 2020-10-15 | $8.80 | $9.37 | 2,600 |
| 2020-10-14 | $8.75 | $9.31 | 0 |
| 2020-10-13 | $8.75 | $9.31 | 1,520 |
| 2020-10-12 | $8.65 | $9.21 | 5,900 |
| 2020-10-09 | $8.82 | $9.39 | 900 |
| 2020-10-08 | $8.80 | $9.37 | 302 |
| 2020-10-07 | $8.80 | $9.37 | 100 |
| 2020-10-06 | $8.79 | $9.35 | 100 |
| 2020-10-05 | $8.75 | $9.31 | 100 |
| 2020-10-02 | $8.70 | $9.26 | 100 |
| 2020-10-01 | $8.70 | $9.26 | 100 |
| 2020-09-30 | $8.59 | $9.14 | 3,200 |
| 2020-09-29 | $8.40 | $8.94 | 100 |
| 2020-09-28 | $8.45 | $8.99 | 200 |
| 2020-09-25 | $8.30 | $8.83 | 2,100 |
| 2020-09-24 | $8.05 | $8.57 | 1,100 |
| 2020-09-23 | $7.90 | $8.41 | 2,450 |
| 2020-09-22 | $8.00 | $8.51 | 3,239 |
| 2020-09-21 | $7.95 | $8.46 | 22,277 |
| 2020-09-18 | $7.90 | $8.41 | 233 |
| 2020-09-17 | $7.90 | $8.41 | 488 |
| 2020-09-16 | $8.25 | $8.78 | 3,501 |
| 2020-09-15 | $8.25 | $8.78 | 4,010 |
| 2020-09-14 | $8.60 | $9.15 | 502 |
| 2020-09-11 | $8.60 | $9.15 | 101,010 |
| 2020-09-10 | $8.65 | $9.21 | 4,411 |
| 2020-09-09 | $8.75 | $9.31 | 113,690 |
| 2020-09-08 | $9.03 | $9.61 | 600 |
| 2020-09-04 | $9.05 | $9.63 | 1,500 |
| 2020-09-03 | $9.05 | $9.63 | 4,100 |
| 2020-09-02 | $9.05 | $9.63 | 14,300 |
| 2020-09-01 | $9.18 | $9.77 | 600 |
| 2020-08-31 | $9.25 | $9.84 | 7,600 |
| 2020-08-28 | $9.20 | $9.79 | 1,100 |
| 2020-08-27 | $9.00 | $9.58 | 100 |
| 2020-08-26 | $8.95 | $9.53 | 200 |
| 2020-08-25 | $9.00 | $9.58 | 706 |
| 2020-08-24 | $8.95 | $9.53 | 105 |
| 2020-08-21 | $8.95 | $9.53 | 590 |
| 2020-08-20 | $8.95 | $9.53 | 866 |
| 2020-08-19 | $9.00 | $9.58 | 100 |
| 2020-08-18 | $8.92 | $9.49 | 300 |
| 2020-08-17 | $8.80 | $9.37 | 3,657 |
| 2020-08-14 | $8.65 | $9.21 | 900 |
| 2020-08-13 | $8.62 | $9.17 | 2,181 |
| 2020-08-12 | $8.35 | $8.89 | 900 |
| 2020-08-11 | $8.35 | $8.89 | 201 |
| 2020-08-10 | $8.55 | $9.10 | 100 |
| 2020-08-07 | $8.55 | $9.10 | 100 |
| 2020-08-06 | $8.60 | $9.15 | 978 |
| 2020-08-05 | $8.50 | $9.05 | 0 |
| 2020-08-04 | $8.50 | $9.05 | 100 |
| 2020-08-03 | $8.50 | $9.05 | 100 |
| 2020-07-31 | $8.50 | $9.05 | 200 |
| 2020-07-30 | $8.50 | $9.05 | 605 |
| 2020-07-29 | $8.61 | $9.16 | 400 |
| 2020-07-28 | $8.62 | $9.17 | 501 |
| 2020-07-27 | $8.55 | $9.10 | 440 |
| 2020-07-24 | $8.70 | $9.26 | 600 |
| 2020-07-23 | $8.75 | $9.31 | 100 |
| 2020-07-22 | $8.75 | $9.31 | 376 |
| 2020-07-21 | $8.75 | $9.31 | 1,300 |
| 2020-07-20 | $8.75 | $9.31 | 1,420 |
| 2020-07-17 | $8.75 | $9.31 | 3,503 |
| 2020-07-16 | $9.00 | $9.58 | 10,613 |
| 2020-07-15 | $9.25 | $9.84 | 300 |
| 2020-07-14 | $9.25 | $9.84 | 1,409 |
| 2020-07-13 | $9.15 | $9.74 | 1,720 |
| 2020-07-10 | $8.75 | $9.31 | 1,861 |
| 2020-07-09 | $8.35 | $8.89 | 9,300 |
| 2020-07-08 | $7.95 | $8.46 | 500 |
| 2020-07-07 | $7.80 | $8.30 | 2,100 |
| 2020-07-06 | $7.90 | $8.41 | 100 |
| 2020-07-02 | $7.90 | $8.41 | 200 |
| 2020-07-01 | $7.90 | $8.41 | 100 |
| 2020-06-30 | $7.70 | $8.19 | 905 |
| 2020-06-29 | $7.38 | $7.85 | 102 |
| 2020-06-26 | $7.36 | $7.83 | 7,102 |
| 2020-06-25 | $7.35 | $7.82 | 1,700 |
| 2020-06-24 | $7.60 | $8.09 | 12,009 |
| 2020-06-23 | $7.60 | $8.09 | 1,032 |
| 2020-06-22 | $7.40 | $7.88 | 2,048 |
| 2020-06-19 | $7.50 | $7.98 | 1,420 |
| 2020-06-18 | $8.04 | $8.56 | 2,500 |
| 2020-06-17 | $8.10 | $8.62 | 700 |
| 2020-06-16 | $8.25 | $8.78 | 3,275 |
| 2020-06-15 | $7.98 | $8.49 | 1,127 |
| 2020-06-12 | $7.90 | $8.41 | 14,710 |
| 2020-06-11 | $8.35 | $8.89 | 300 |
| 2020-06-10 | $8.40 | $8.94 | 638 |
| 2020-06-09 | $8.45 | $8.99 | 8,803 |
| 2020-06-08 | $8.80 | $9.37 | 7,404 |
| 2020-06-05 | $8.85 | $9.42 | 4,390 |
| 2020-06-04 | $8.85 | $9.42 | 3,638 |
| 2020-06-03 | $8.90 | $9.47 | 4,315 |
| 2020-06-02 | $8.75 | $9.31 | 43,600 |
| 2020-06-01 | $8.50 | $9.05 | 18,410 |
| 2020-05-29 | $8.25 | $8.78 | 506 |
| 2020-05-28 | $8.00 | $8.51 | 8,600 |
| 2020-05-27 | $8.00 | $8.51 | 3,510 |
| 2020-05-26 | $8.00 | $8.51 | 4,813 |
| 2020-05-22 | $7.80 | $8.30 | 1,650 |
| 2020-05-21 | $8.10 | $8.62 | 34,000 |
| 2020-05-20 | $7.80 | $8.30 | 11,326 |
| 2020-05-19 | $7.68 | $8.18 | 8,641 |
| 2020-05-18 | $7.27 | $7.74 | 3,200 |
| 2020-05-15 | $7.22 | $7.68 | 900 |
| 2020-05-14 | $7.15 | $7.61 | 500 |
| 2020-05-13 | $7.15 | $7.61 | 3,900 |
| 2020-05-12 | $7.42 | $7.90 | 700 |
| 2020-05-11 | $7.35 | $7.82 | 10,700 |
| 2020-05-08 | $7.14 | $7.60 | 15,200 |
| 2020-05-07 | $7.10 | $7.56 | 6,534 |
| 2020-05-06 | $6.90 | $7.34 | 500 |
| 2020-05-05 | $6.80 | $7.24 | 3,699 |
| 2020-05-04 | $6.70 | $7.13 | 4,200 |
| 2020-05-01 | $6.40 | $6.81 | 2,650 |
| 2020-04-30 | $6.40 | $6.81 | 1,700 |
| 2020-04-29 | $6.31 | $6.72 | 15,031 |
| 2020-04-28 | $6.30 | $6.70 | 100 |
| 2020-04-27 | $6.20 | $6.60 | 400 |
| 2020-04-24 | $6.20 | $6.60 | 5,750 |
| 2020-04-23 | $6.20 | $6.60 | 2,202 |
| 2020-04-22 | $6.20 | $6.60 | 3,200 |
| 2020-04-21 | $6.00 | $6.39 | 4,820 |
| 2020-04-20 | $6.40 | $6.81 | 1,908 |
| 2020-04-17 | $7.00 | $7.45 | 1,800 |
| 2020-04-16 | $6.65 | $7.08 | 1,800 |
| 2020-04-15 | $6.60 | $7.02 | 2,400 |
| 2020-04-14 | $6.90 | $7.34 | 2,650 |
| 2020-04-13 | $6.80 | $7.24 | 33,668 |
| 2020-04-09 | $6.60 | $7.02 | 7,951 |
| 2020-04-08 | $6.00 | $6.39 | 26,631 |
| 2020-04-07 | $5.25 | $5.59 | 28,265 |
| 2020-04-06 | $5.10 | $5.43 | 8,100 |
| 2020-04-03 | $4.90 | $5.21 | 8,070 |
| 2020-04-02 | $4.95 | $5.27 | 14,122 |
| 2020-04-01 | $5.40 | $5.75 | 5,331 |
| 2020-03-31 | $5.88 | $6.26 | 210 |
| 2020-03-30 | $6.10 | $6.49 | 1,085 |
| 2020-03-27 | $6.10 | $6.49 | 257 |
| 2020-03-26 | $6.25 | $6.65 | 7,337 |
| 2020-03-25 | $5.89 | $6.27 | 2,201 |
| 2020-03-24 | $4.85 | $5.16 | 24,800 |
| 2020-03-23 | $4.50 | $4.79 | 10,265 |
| 2020-03-20 | $4.70 | $5.00 | 106,340 |
| 2020-03-19 | $5.60 | $5.96 | 434 |
| 2020-03-18 | $5.40 | $5.75 | 600 |
| 2020-03-17 | $6.75 | $7.18 | 610 |
| 2020-03-16 | $6.75 | $7.18 | 370 |
| 2020-03-13 | $7.45 | $7.93 | 3,500 |
| 2020-03-12 | $7.10 | $7.56 | 7,778 |
| 2020-03-11 | $8.29 | $8.82 | 26,819 |
| 2020-03-10 | $8.30 | $8.83 | 8,183 |
| 2020-03-09 | $8.25 | $8.78 | 12,863 |
| 2020-03-06 | $9.75 | $10.38 | 1,631 |
| 2020-03-05 | $9.90 | $10.54 | 1,500 |
| 2020-03-04 | $10.10 | $10.75 | 1,827 |
| 2020-03-03 | $10.10 | $10.75 | 10,671 |
| 2020-03-02 | $10.15 | $10.80 | 0 |
| 2020-02-28 | $10.15 | $10.80 | 314,283 |
| 2020-02-27 | $10.48 | $11.15 | 5,300 |
| 2020-02-26 | $10.80 | $11.49 | 2,110 |
| 2020-02-25 | $10.80 | $11.49 | 8,000 |
| 2020-02-24 | $10.95 | $11.65 | 650 |
| 2020-02-21 | $10.95 | $11.65 | 8,600 |
| 2020-02-20 | $11.00 | $11.71 | 303 |
| 2020-02-19 | $10.95 | $11.65 | 2,900 |
| 2020-02-18 | $10.98 | $11.69 | 100 |
| 2020-02-14 | $11.11 | $11.82 | 500 |
| 2020-02-13 | $11.10 | $11.81 | 7,770 |
| 2020-02-12 | $11.10 | $11.81 | 1,700 |
| 2020-02-11 | $10.90 | $11.60 | 97,287 |
| 2020-02-10 | $10.87 | $11.57 | 0 |
| 2020-02-07 | $10.87 | $11.57 | 5,300 |
| 2020-02-06 | $10.85 | $11.55 | 1,600 |
| 2020-02-05 | $10.90 | $11.60 | 248,012 |
| 2020-02-04 | $10.75 | $11.44 | 456,432 |
| 2020-02-03 | $10.54 | $11.22 | 1,100 |
| 2020-01-31 | $10.50 | $11.17 | 7,189 |
| 2020-01-30 | $10.50 | $11.17 | 12,108 |
| 2020-01-29 | $10.50 | $11.17 | 4,222 |
| 2020-01-28 | $10.65 | $11.33 | 2,394 |
| 2020-01-27 | $10.79 | $11.48 | 5,000 |
| 2020-01-24 | $10.75 | $11.44 | 700 |
| 2020-01-23 | $10.75 | $11.44 | 13,032 |
| 2020-01-22 | $10.78 | $11.47 | 6,700 |
| 2020-01-21 | $10.90 | $11.60 | 6,250 |
| 2020-01-17 | $10.90 | $11.60 | 31,971 |
| 2020-01-16 | $10.50 | $11.17 | 787,889 |
| 2020-01-15 | $10.90 | $11.60 | 265,197 |
| 2020-01-14 | $10.65 | $11.33 | 441,555 |
| 2020-01-13 | $11.25 | $11.97 | 209,370 |
| 2020-01-10 | $11.88 | $12.64 | 1,300 |
| 2020-01-09 | $11.77 | $12.53 | 1,043 |
| 2020-01-08 | $11.80 | $12.56 | 16,234 |
| 2020-01-07 | $11.52 | $12.26 | 171,200 |
| 2020-01-06 | $11.67 | $12.42 | 33,802 |
| 2020-01-03 | $11.60 | $12.35 | 5,600 |
| 2020-01-02 | $11.60 | $12.35 | 10,410 |