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 | $7.39 | $7.39 | 24,200 |
| 2020-12-30 | $7.44 | $7.44 | 203,800 |
| 2020-12-29 | $7.25 | $7.25 | 82,600 |
| 2020-12-28 | $7.17 | $7.17 | 17,900 |
| 2020-12-24 | $7.62 | $7.62 | 2,600 |
| 2020-12-23 | $8.00 | $8.00 | 130,000 |
| 2020-12-22 | $8.15 | $8.15 | 65,800 |
| 2020-12-21 | $8.10 | $8.10 | 358,300 |
| 2020-12-18 | $8.00 | $8.00 | 156,800 |
| 2020-12-17 | $7.25 | $7.25 | 132,300 |
| 2020-12-16 | $7.45 | $7.45 | 16,100 |
| 2020-12-15 | $7.24 | $7.24 | 143,800 |
| 2020-12-14 | $8.40 | $8.40 | 6,100 |
| 2020-12-11 | $8.70 | $8.70 | 2,700 |
| 2020-12-10 | $8.86 | $8.86 | 11,800 |
| 2020-12-09 | $9.35 | $9.35 | 46,300 |
| 2020-12-08 | $8.74 | $8.74 | 23,200 |
| 2020-12-07 | $8.82 | $8.82 | 1,300 |
| 2020-12-04 | $9.00 | $9.00 | 15,000 |
| 2020-12-03 | $8.85 | $8.85 | 2,200 |
| 2020-12-02 | $8.70 | $8.70 | 9,500 |
| 2020-12-01 | $8.81 | $8.81 | 30,100 |
| 2020-11-30 | $8.90 | $8.90 | 15,000 |
| 2020-11-27 | $9.00 | $9.00 | 2,200 |
| 2020-11-25 | $9.50 | $9.50 | 54,500 |
| 2020-11-24 | $8.80 | $8.80 | 8,100 |
| 2020-11-23 | $8.70 | $8.70 | 19,100 |
| 2020-11-20 | $8.95 | $8.95 | 11,900 |
| 2020-11-19 | $8.62 | $8.62 | 57,800 |
| 2020-11-18 | $7.16 | $7.16 | 8,400 |
| 2020-11-17 | $7.16 | $7.16 | 1,700 |
| 2020-11-16 | $7.21 | $7.21 | 3,600 |
| 2020-11-13 | $7.36 | $7.36 | 1,200 |
| 2020-11-12 | $7.48 | $7.48 | 400 |
| 2020-11-11 | $7.50 | $7.50 | 0 |
| 2020-11-10 | $7.50 | $7.50 | 500 |
| 2020-11-09 | $7.55 | $7.55 | 700 |
| 2020-11-06 | $7.21 | $7.21 | 2,800 |
| 2020-11-05 | $6.95 | $6.95 | 9,400 |
| 2020-11-04 | $6.80 | $6.80 | 11,700 |
| 2020-11-03 | $6.90 | $6.90 | 5,100 |
| 2020-11-02 | $6.80 | $6.80 | 4,400 |
| 2020-10-30 | $6.98 | $6.98 | 10,400 |
| 2020-10-29 | $7.10 | $7.10 | 0 |
| 2020-10-28 | $7.10 | $7.10 | 300 |
| 2020-10-27 | $7.40 | $7.40 | 0 |
| 2020-10-26 | $7.40 | $7.40 | 1,500 |
| 2020-10-23 | $7.50 | $7.50 | 800 |
| 2020-10-22 | $7.60 | $7.60 | 3,600 |
| 2020-10-21 | $7.50 | $7.50 | 2,100 |
| 2020-10-20 | $7.60 | $7.60 | 38,200 |
| 2020-10-19 | $7.64 | $7.64 | 187,700 |
| 2020-10-16 | $7.50 | $7.50 | 60,000 |
| 2020-10-15 | $7.24 | $7.24 | 500 |
| 2020-10-14 | $7.10 | $7.10 | 2,500 |
| 2020-10-13 | $7.07 | $7.07 | 0 |
| 2020-10-12 | $7.07 | $7.07 | 500 |
| 2020-10-09 | $7.25 | $7.25 | 1,900 |
| 2020-10-08 | $7.21 | $7.21 | 300 |
| 2020-10-07 | $7.20 | $7.20 | 0 |
| 2020-10-06 | $7.20 | $7.20 | 500 |
| 2020-10-05 | $7.05 | $7.05 | 200 |
| 2020-10-02 | $7.28 | $7.28 | 200 |
| 2020-10-01 | $7.05 | $7.05 | 0 |
| 2020-09-30 | $7.05 | $7.05 | 11,700 |
| 2020-09-29 | $6.93 | $6.93 | 600 |
| 2020-09-28 | $6.90 | $6.90 | 0 |
| 2020-09-25 | $6.90 | $6.90 | 6,900 |
| 2020-09-24 | $6.45 | $6.45 | 5,700 |
| 2020-09-23 | $6.57 | $6.57 | 21,400 |
| 2020-09-22 | $6.60 | $6.60 | 10,900 |
| 2020-09-21 | $6.30 | $6.30 | 19,400 |
| 2020-09-18 | $6.09 | $6.09 | 9,000 |
| 2020-09-17 | $6.15 | $6.15 | 7,900 |
| 2020-09-16 | $6.50 | $6.50 | 9,000 |
| 2020-09-15 | $6.65 | $6.65 | 8,300 |
| 2020-09-14 | $6.80 | $6.80 | 279,000 |
| 2020-09-11 | $6.99 | $6.99 | 5,200 |
| 2020-09-10 | $6.95 | $6.95 | 14,400 |
| 2020-09-09 | $7.01 | $7.01 | 30,100 |
| 2020-09-08 | $7.25 | $7.25 | 7,800 |
| 2020-09-04 | $7.28 | $7.28 | 81,000 |
| 2020-09-03 | $7.35 | $7.35 | 19,000 |
| 2020-09-02 | $7.48 | $7.48 | 3,400 |
| 2020-09-01 | $7.52 | $7.52 | 42,600 |
| 2020-08-31 | $7.60 | $7.60 | 11,400 |
| 2020-08-28 | $7.70 | $7.70 | 18,100 |
| 2020-08-27 | $7.40 | $7.40 | 700 |
| 2020-08-26 | $7.25 | $7.25 | 6,700 |
| 2020-08-25 | $7.26 | $7.26 | 6,900 |
| 2020-08-24 | $7.35 | $7.35 | 63,700 |
| 2020-08-21 | $7.42 | $7.42 | 10,000 |
| 2020-08-20 | $7.35 | $7.35 | 50,100 |
| 2020-08-19 | $7.45 | $7.45 | 5,500 |
| 2020-08-18 | $7.30 | $7.30 | 31,700 |
| 2020-08-17 | $7.22 | $7.22 | 33,000 |
| 2020-08-14 | $7.10 | $7.10 | 1,900 |
| 2020-08-13 | $7.00 | $7.00 | 9,800 |
| 2020-08-12 | $6.84 | $6.84 | 30,900 |
| 2020-08-11 | $6.79 | $6.79 | 10,700 |
| 2020-08-10 | $6.79 | $6.79 | 28,600 |
| 2020-08-07 | $6.80 | $6.80 | 14,000 |
| 2020-08-06 | $6.87 | $6.87 | 235,000 |
| 2020-08-05 | $6.90 | $6.90 | 16,000 |
| 2020-08-04 | $6.85 | $6.85 | 45,000 |
| 2020-08-03 | $6.85 | $6.85 | 67,900 |
| 2020-07-31 | $6.98 | $6.98 | 600 |
| 2020-07-30 | $6.88 | $6.88 | 3,500 |
| 2020-07-29 | $7.10 | $7.10 | 3,700 |
| 2020-07-28 | $6.92 | $6.92 | 5,500 |
| 2020-07-27 | $7.25 | $7.25 | 5,700 |
| 2020-07-24 | $7.10 | $7.10 | 1,000 |
| 2020-07-23 | $7.20 | $7.20 | 16,400 |
| 2020-07-22 | $7.20 | $7.20 | 1,300 |
| 2020-07-21 | $7.10 | $7.10 | 1,400 |
| 2020-07-20 | $7.39 | $7.39 | 11,600 |
| 2020-07-17 | $7.79 | $7.79 | 600 |
| 2020-07-16 | $7.60 | $7.60 | 33,600 |
| 2020-07-15 | $7.86 | $7.86 | 0 |
| 2020-07-14 | $7.86 | $7.86 | 364,800 |
| 2020-07-13 | $7.85 | $7.85 | 60,300 |
| 2020-07-10 | $7.49 | $7.49 | 42,800 |
| 2020-07-09 | $6.80 | $6.80 | 23,700 |
| 2020-07-08 | $6.21 | $6.21 | 5,300 |
| 2020-07-07 | $6.15 | $6.15 | 2,100 |
| 2020-07-06 | $6.30 | $6.30 | 1,200 |
| 2020-07-02 | $6.30 | $6.30 | 16,500 |
| 2020-07-01 | $6.30 | $6.30 | 6,700 |
| 2020-06-30 | $6.45 | $6.45 | 176,200 |
| 2020-06-29 | $6.05 | $6.05 | 6,900 |
| 2020-06-26 | $6.00 | $6.00 | 4,200 |
| 2020-06-25 | $6.15 | $6.15 | 6,300 |
| 2020-06-24 | $6.10 | $6.10 | 21,300 |
| 2020-06-23 | $6.15 | $6.15 | 2,000 |
| 2020-06-22 | $6.00 | $6.00 | 28,500 |
| 2020-06-19 | $6.00 | $6.00 | 12,100 |
| 2020-06-18 | $6.45 | $6.45 | 11,800 |
| 2020-06-17 | $6.63 | $6.63 | 331,200 |
| 2020-06-16 | $6.75 | $6.75 | 19,200 |
| 2020-06-15 | $6.48 | $6.48 | 27,300 |
| 2020-06-12 | $6.55 | $6.55 | 12,500 |
| 2020-06-11 | $6.60 | $6.60 | 3,200 |
| 2020-06-10 | $6.83 | $6.83 | 12,600 |
| 2020-06-09 | $6.80 | $6.80 | 3,900 |
| 2020-06-08 | $7.00 | $7.00 | 2,900 |
| 2020-06-05 | $6.95 | $6.95 | 294,100 |
| 2020-06-04 | $6.75 | $6.75 | 2,800 |
| 2020-06-03 | $7.00 | $7.00 | 70,400 |
| 2020-06-02 | $6.96 | $6.96 | 48,600 |
| 2020-06-01 | $7.00 | $7.00 | 7,200 |
| 2020-05-29 | $6.97 | $6.97 | 33,700 |
| 2020-05-28 | $6.70 | $6.70 | 16,300 |
| 2020-05-27 | $6.85 | $6.85 | 43,000 |
| 2020-05-26 | $6.90 | $6.90 | 22,400 |
| 2020-05-22 | $6.93 | $6.93 | 22,200 |
| 2020-05-21 | $6.93 | $6.93 | 225,600 |
| 2020-05-20 | $6.30 | $6.30 | 135,400 |
| 2020-05-19 | $6.23 | $6.23 | 60,200 |
| 2020-05-18 | $5.45 | $5.45 | 7,400 |
| 2020-05-15 | $5.39 | $5.39 | 2,200 |
| 2020-05-14 | $5.35 | $5.35 | 7,000 |
| 2020-05-13 | $5.45 | $5.45 | 6,300 |
| 2020-05-12 | $5.75 | $5.75 | 952,700 |
| 2020-05-11 | $5.65 | $5.65 | 12,800 |
| 2020-05-08 | $5.42 | $5.42 | 8,400 |
| 2020-05-07 | $5.35 | $5.35 | 9,100 |
| 2020-05-06 | $5.55 | $5.55 | 494,500 |
| 2020-05-05 | $5.70 | $5.70 | 69,200 |
| 2020-05-04 | $5.37 | $5.37 | 83,500 |
| 2020-05-01 | $5.00 | $5.00 | 3,100 |
| 2020-04-30 | $5.15 | $5.15 | 26,100 |
| 2020-04-29 | $4.87 | $4.87 | 134,400 |
| 2020-04-28 | $4.84 | $4.84 | 17,500 |
| 2020-04-27 | $4.85 | $4.85 | 20,000 |
| 2020-04-24 | $5.00 | $5.00 | 48,100 |
| 2020-04-23 | $4.80 | $4.80 | 27,800 |
| 2020-04-22 | $5.05 | $5.05 | 25,000 |
| 2020-04-21 | $4.89 | $4.89 | 2,400 |
| 2020-04-20 | $5.06 | $5.06 | 5,300 |
| 2020-04-17 | $5.55 | $5.55 | 7,500 |
| 2020-04-16 | $5.45 | $5.45 | 54,700 |
| 2020-04-15 | $5.30 | $5.30 | 4,700 |
| 2020-04-14 | $5.45 | $5.45 | 34,500 |
| 2020-04-13 | $5.35 | $5.35 | 4,300 |
| 2020-04-09 | $5.35 | $5.35 | 53,900 |
| 2020-04-08 | $5.15 | $5.15 | 33,300 |
| 2020-04-07 | $4.77 | $4.77 | 98,300 |
| 2020-04-06 | $4.25 | $4.25 | 53,400 |
| 2020-04-03 | $4.10 | $4.10 | 20,800 |
| 2020-04-02 | $4.44 | $4.44 | 0 |
| 2020-04-01 | $4.44 | $4.44 | 8,800 |
| 2020-03-31 | $4.64 | $4.64 | 18,400 |
| 2020-03-30 | $4.55 | $4.55 | 15,700 |
| 2020-03-27 | $4.85 | $4.85 | 39,000 |
| 2020-03-26 | $5.10 | $5.10 | 33,800 |
| 2020-03-25 | $4.60 | $4.60 | 51,100 |
| 2020-03-24 | $4.09 | $4.09 | 72,000 |
| 2020-03-23 | $3.71 | $3.71 | 75,200 |
| 2020-03-20 | $4.00 | $4.00 | 114,600 |
| 2020-03-19 | $4.89 | $4.89 | 51,200 |
| 2020-03-18 | $4.42 | $4.42 | 76,900 |
| 2020-03-17 | $5.75 | $5.75 | 28,200 |
| 2020-03-16 | $5.70 | $5.70 | 153,100 |
| 2020-03-13 | $6.03 | $6.03 | 317,500 |
| 2020-03-12 | $5.87 | $5.87 | 20,500 |
| 2020-03-11 | $6.99 | $6.99 | 22,700 |
| 2020-03-10 | $7.35 | $7.35 | 48,700 |
| 2020-03-09 | $7.49 | $7.49 | 13,100 |
| 2020-03-06 | $8.70 | $8.70 | 7,800 |
| 2020-03-05 | $8.95 | $8.95 | 42,300 |
| 2020-03-04 | $9.17 | $9.17 | 7,800 |
| 2020-03-03 | $9.06 | $9.06 | 6,600 |
| 2020-03-02 | $9.14 | $9.14 | 19,100 |
| 2020-02-28 | $9.15 | $9.15 | 9,400 |
| 2020-02-27 | $9.00 | $9.00 | 73,700 |
| 2020-02-26 | $9.22 | $9.22 | 7,000 |
| 2020-02-25 | $9.40 | $9.40 | 10,100 |
| 2020-02-24 | $9.64 | $9.64 | 2,200 |
| 2020-02-21 | $9.65 | $9.65 | 2,300 |
| 2020-02-20 | $9.75 | $9.75 | 2,700 |
| 2020-02-19 | $9.78 | $9.78 | 14,700 |
| 2020-02-18 | $9.90 | $9.90 | 2,100 |
| 2020-02-14 | $9.95 | $9.95 | 34,700 |
| 2020-02-13 | $9.75 | $9.75 | 2,800 |
| 2020-02-12 | $9.70 | $9.70 | 5,600 |
| 2020-02-11 | $9.65 | $9.65 | 63,000 |
| 2020-02-10 | $9.43 | $9.43 | 3,300 |
| 2020-02-07 | $9.43 | $9.43 | 1,000 |
| 2020-02-06 | $9.65 | $9.65 | 8,800 |
| 2020-02-05 | $9.60 | $9.60 | 278,000 |
| 2020-02-04 | $9.59 | $9.59 | 260,500 |
| 2020-02-03 | $9.23 | $9.23 | 200 |
| 2020-01-31 | $9.31 | $9.31 | 538,300 |
| 2020-01-30 | $9.16 | $9.16 | 11,900 |
| 2020-01-29 | $9.48 | $9.48 | 16,200 |
| 2020-01-28 | $9.60 | $9.60 | 30,200 |
| 2020-01-27 | $9.94 | $9.94 | 2,100 |
| 2020-01-24 | $9.75 | $9.75 | 158,500 |
| 2020-01-23 | $9.91 | $9.91 | 7,200 |
| 2020-01-22 | $9.95 | $9.95 | 257,700 |
| 2020-01-21 | $10.00 | $10.00 | 15,200 |
| 2020-01-17 | $10.15 | $10.15 | 3,900 |
| 2020-01-16 | $9.98 | $9.98 | 5,900 |
| 2020-01-15 | $10.10 | $10.10 | 149,000 |
| 2020-01-14 | $9.76 | $9.76 | 18,500 |
| 2020-01-13 | $9.84 | $9.84 | 25,800 |
| 2020-01-10 | $10.28 | $10.28 | 500 |
| 2020-01-09 | $10.28 | $10.28 | 102,000 |
| 2020-01-08 | $10.30 | $10.30 | 53,500 |
| 2020-01-07 | $10.20 | $10.20 | 52,600 |
| 2020-01-06 | $10.03 | $10.03 | 13,200 |
| 2020-01-03 | $9.84 | $9.84 | 9,200 |
| 2020-01-02 | $9.94 | $9.94 | 3,800 |