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
- 2008-01-02 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 | $7.18 | $8.76 | 6,274 |
| 2020-12-30 | $7.40 | $9.03 | 21,216 |
| 2020-12-29 | $7.41 | $9.04 | 16,037 |
| 2020-12-28 | $7.04 | $8.59 | 15,538 |
| 2020-12-24 | $7.74 | $9.45 | 20,699 |
| 2020-12-23 | $7.85 | $9.58 | 13,245 |
| 2020-12-22 | $8.10 | $9.89 | 15,862 |
| 2020-12-21 | $8.15 | $9.95 | 15,098 |
| 2020-12-18 | $8.10 | $9.89 | 48,697 |
| 2020-12-17 | $7.25 | $8.85 | 58,601 |
| 2020-12-16 | $6.95 | $8.48 | 254,075 |
| 2020-12-15 | $7.45 | $9.09 | 81,947 |
| 2020-12-14 | $8.70 | $10.62 | 11,651 |
| 2020-12-11 | $8.90 | $10.86 | 0 |
| 2020-12-10 | $8.90 | $10.86 | 16,461 |
| 2020-12-09 | $8.90 | $10.86 | 291,928 |
| 2020-12-08 | $8.60 | $10.50 | 72,202 |
| 2020-12-07 | $8.80 | $10.74 | 137,500 |
| 2020-12-04 | $8.83 | $10.78 | 65,178 |
| 2020-12-03 | $9.00 | $10.99 | 1,125 |
| 2020-12-02 | $8.75 | $10.68 | 3,732 |
| 2020-12-01 | $8.75 | $10.68 | 16,955 |
| 2020-11-30 | $8.90 | $10.86 | 63,972 |
| 2020-11-27 | $9.11 | $11.12 | 25,165 |
| 2020-11-25 | $9.20 | $11.23 | 47,419 |
| 2020-11-24 | $8.90 | $10.86 | 90,024 |
| 2020-11-23 | $8.75 | $10.68 | 39,538 |
| 2020-11-20 | $8.71 | $10.63 | 26,208 |
| 2020-11-19 | $8.85 | $10.80 | 163,898 |
| 2020-11-18 | $7.57 | $9.24 | 75,202 |
| 2020-11-17 | $7.20 | $8.79 | 6,086 |
| 2020-11-16 | $7.10 | $8.67 | 34,876 |
| 2020-11-13 | $7.34 | $8.96 | 13,855 |
| 2020-11-12 | $7.34 | $8.96 | 18,275 |
| 2020-11-11 | $7.35 | $8.97 | 25,533 |
| 2020-11-10 | $7.36 | $8.98 | 13,895 |
| 2020-11-09 | $7.48 | $9.13 | 16,753 |
| 2020-11-06 | $7.31 | $8.92 | 19,765 |
| 2020-11-05 | $7.01 | $8.56 | 17,210 |
| 2020-11-04 | $6.85 | $8.36 | 78,866 |
| 2020-11-03 | $7.15 | $8.73 | 49,095 |
| 2020-11-02 | $7.02 | $8.57 | 13,529 |
| 2020-10-30 | $7.00 | $8.54 | 12,924 |
| 2020-10-29 | $7.19 | $8.78 | 11,454 |
| 2020-10-28 | $7.18 | $8.76 | 32,056 |
| 2020-10-27 | $7.31 | $8.92 | 11,800 |
| 2020-10-26 | $7.35 | $8.97 | 22,100 |
| 2020-10-23 | $7.45 | $9.09 | 3,727 |
| 2020-10-22 | $7.40 | $9.03 | 7,214 |
| 2020-10-21 | $7.35 | $8.97 | 10,784 |
| 2020-10-20 | $7.37 | $9.00 | 39,841 |
| 2020-10-19 | $7.40 | $9.03 | 268,472 |
| 2020-10-16 | $7.30 | $8.91 | 91,828 |
| 2020-10-15 | $7.50 | $9.15 | 8,619 |
| 2020-10-14 | $7.30 | $8.91 | 5,538 |
| 2020-10-13 | $7.26 | $8.86 | 8,900 |
| 2020-10-12 | $7.39 | $9.02 | 2,939 |
| 2020-10-09 | $7.39 | $9.02 | 10,039 |
| 2020-10-08 | $7.45 | $9.09 | 3,600 |
| 2020-10-07 | $7.35 | $8.97 | 12,148 |
| 2020-10-06 | $7.30 | $8.91 | 18,450 |
| 2020-10-05 | $7.45 | $9.09 | 8,480 |
| 2020-10-02 | $7.30 | $8.91 | 6,050 |
| 2020-10-01 | $7.48 | $9.13 | 11,045 |
| 2020-09-30 | $7.25 | $8.85 | 2,927 |
| 2020-09-29 | $7.25 | $8.85 | 5,806 |
| 2020-09-28 | $7.25 | $8.85 | 53,601 |
| 2020-09-25 | $6.90 | $8.42 | 6,435 |
| 2020-09-24 | $6.76 | $8.25 | 53,112 |
| 2020-09-23 | $6.75 | $8.24 | 26,368 |
| 2020-09-22 | $6.75 | $8.24 | 12,877 |
| 2020-09-21 | $6.75 | $8.24 | 9,519 |
| 2020-09-18 | $6.65 | $8.12 | 35,020 |
| 2020-09-17 | $6.40 | $7.81 | 2,800 |
| 2020-09-16 | $6.75 | $8.24 | 4,608 |
| 2020-09-15 | $6.90 | $8.42 | 1,809 |
| 2020-09-14 | $7.00 | $8.54 | 9,506 |
| 2020-09-11 | $7.00 | $8.54 | 2,700 |
| 2020-09-10 | $7.10 | $8.67 | 11,391 |
| 2020-09-09 | $7.45 | $9.09 | 1,100 |
| 2020-09-08 | $7.35 | $8.97 | 11,240 |
| 2020-09-04 | $7.72 | $9.42 | 18,892 |
| 2020-09-03 | $7.75 | $9.46 | 32,593 |
| 2020-09-02 | $7.77 | $9.48 | 36,893 |
| 2020-09-01 | $7.70 | $9.40 | 32,361 |
| 2020-08-31 | $7.74 | $9.45 | 21,136 |
| 2020-08-28 | $7.62 | $9.30 | 9,703 |
| 2020-08-27 | $7.27 | $8.87 | 8,645 |
| 2020-08-26 | $7.27 | $8.87 | 1,710 |
| 2020-08-25 | $7.52 | $9.18 | 3,599 |
| 2020-08-24 | $7.43 | $9.07 | 1,400 |
| 2020-08-21 | $7.35 | $8.97 | 12,904 |
| 2020-08-20 | $7.43 | $9.07 | 11,072 |
| 2020-08-19 | $7.49 | $9.14 | 5,946 |
| 2020-08-18 | $7.46 | $9.11 | 10,538 |
| 2020-08-17 | $7.40 | $9.03 | 7,697 |
| 2020-08-14 | $7.25 | $8.85 | 5,695 |
| 2020-08-13 | $7.16 | $8.74 | 11,592 |
| 2020-08-12 | $7.10 | $8.67 | 1,200 |
| 2020-08-11 | $7.10 | $8.67 | 2,041 |
| 2020-08-10 | $7.00 | $8.54 | 16,484 |
| 2020-08-07 | $7.02 | $8.57 | 44,854 |
| 2020-08-06 | $7.02 | $8.57 | 18,701 |
| 2020-08-05 | $7.00 | $8.54 | 10,438 |
| 2020-08-04 | $7.15 | $8.72 | 700 |
| 2020-08-03 | $7.12 | $8.69 | 14,052 |
| 2020-07-31 | $7.02 | $8.57 | 13,416 |
| 2020-07-30 | $6.98 | $8.52 | 2,565 |
| 2020-07-29 | $7.10 | $8.67 | 2,738 |
| 2020-07-28 | $7.15 | $8.73 | 3,264 |
| 2020-07-27 | $7.25 | $8.85 | 7,500 |
| 2020-07-24 | $7.35 | $8.97 | 3,585 |
| 2020-07-23 | $7.45 | $9.09 | 17,415 |
| 2020-07-22 | $7.55 | $9.22 | 3,819 |
| 2020-07-21 | $7.53 | $9.19 | 1,995 |
| 2020-07-20 | $7.50 | $9.15 | 6,901 |
| 2020-07-17 | $7.66 | $9.35 | 7,022 |
| 2020-07-16 | $7.90 | $9.64 | 34,152 |
| 2020-07-15 | $8.00 | $9.77 | 5,323 |
| 2020-07-14 | $7.98 | $9.74 | 78,977 |
| 2020-07-13 | $7.77 | $9.48 | 18,387 |
| 2020-07-10 | $7.60 | $9.28 | 60,141 |
| 2020-07-09 | $6.98 | $8.52 | 16,713 |
| 2020-07-08 | $6.62 | $8.08 | 3,250 |
| 2020-07-07 | $6.67 | $8.14 | 10,525 |
| 2020-07-06 | $6.88 | $8.40 | 8,452 |
| 2020-07-02 | $6.88 | $8.40 | 60,823 |
| 2020-07-01 | $6.90 | $8.42 | 48,680 |
| 2020-06-30 | $6.86 | $8.37 | 16,620 |
| 2020-06-29 | $6.50 | $7.93 | 32,255 |
| 2020-06-26 | $6.48 | $7.91 | 4,541 |
| 2020-06-25 | $6.35 | $7.75 | 10,514 |
| 2020-06-24 | $6.45 | $7.87 | 15,560 |
| 2020-06-23 | $6.40 | $7.81 | 324 |
| 2020-06-22 | $6.30 | $7.69 | 36,932 |
| 2020-06-19 | $6.55 | $8.00 | 900 |
| 2020-06-18 | $6.90 | $8.42 | 443 |
| 2020-06-17 | $6.92 | $8.45 | 21,759 |
| 2020-06-16 | $7.03 | $8.58 | 13,995 |
| 2020-06-15 | $6.35 | $7.75 | 3,710 |
| 2020-06-12 | $6.70 | $8.18 | 3,593 |
| 2020-06-11 | $6.93 | $8.45 | 10,620 |
| 2020-06-10 | $7.30 | $8.91 | 20,125 |
| 2020-06-09 | $7.25 | $8.85 | 6,767 |
| 2020-06-08 | $7.22 | $8.81 | 13,868 |
| 2020-06-05 | $7.30 | $8.91 | 1,127 |
| 2020-06-04 | $7.45 | $9.09 | 9,180 |
| 2020-06-03 | $7.45 | $9.09 | 16,424 |
| 2020-06-02 | $7.40 | $9.03 | 51,068 |
| 2020-06-01 | $7.39 | $9.02 | 9,429 |
| 2020-05-29 | $7.30 | $8.91 | 16,799 |
| 2020-05-28 | $7.20 | $8.79 | 8,956 |
| 2020-05-27 | $7.26 | $8.86 | 3,820 |
| 2020-05-26 | $7.45 | $9.09 | 12,057 |
| 2020-05-22 | $7.35 | $8.97 | 8,140 |
| 2020-05-21 | $7.50 | $9.15 | 79,636 |
| 2020-05-20 | $7.00 | $8.54 | 69,838 |
| 2020-05-19 | $6.95 | $8.48 | 42,877 |
| 2020-05-18 | $6.20 | $7.57 | 8,350 |
| 2020-05-15 | $6.30 | $7.69 | 22,721 |
| 2020-05-14 | $6.00 | $7.32 | 4,912 |
| 2020-05-13 | $6.24 | $7.62 | 3,575 |
| 2020-05-12 | $6.35 | $7.75 | 5,800 |
| 2020-05-11 | $6.60 | $8.06 | 30,942 |
| 2020-05-08 | $6.11 | $7.46 | 65,196 |
| 2020-05-07 | $6.00 | $7.32 | 9,234 |
| 2020-05-06 | $5.79 | $7.07 | 74,780 |
| 2020-05-05 | $5.82 | $7.10 | 53,272 |
| 2020-05-04 | $5.73 | $6.99 | 34,008 |
| 2020-05-01 | $5.20 | $6.35 | 8,160 |
| 2020-04-30 | $5.20 | $6.35 | 28,465 |
| 2020-04-29 | $5.05 | $6.16 | 35,397 |
| 2020-04-28 | $5.00 | $6.10 | 19,187 |
| 2020-04-27 | $5.00 | $6.10 | 53,042 |
| 2020-04-24 | $5.30 | $6.47 | 109,102 |
| 2020-04-23 | $5.30 | $6.47 | 5,120 |
| 2020-04-22 | $5.30 | $6.47 | 11,015 |
| 2020-04-21 | $4.98 | $6.08 | 26,590 |
| 2020-04-20 | $5.33 | $6.51 | 7,433 |
| 2020-04-17 | $5.88 | $7.18 | 25,910 |
| 2020-04-16 | $5.75 | $7.02 | 4,193 |
| 2020-04-15 | $5.74 | $7.01 | 13,430 |
| 2020-04-14 | $5.80 | $7.08 | 11,351 |
| 2020-04-13 | $5.89 | $7.19 | 6,850 |
| 2020-04-09 | $5.95 | $7.26 | 13,868 |
| 2020-04-08 | $5.38 | $6.57 | 18,821 |
| 2020-04-07 | $4.85 | $5.92 | 28,733 |
| 2020-04-06 | $4.50 | $5.49 | 7,200 |
| 2020-04-03 | $4.20 | $5.13 | 14,790 |
| 2020-04-02 | $4.50 | $5.49 | 4,004 |
| 2020-04-01 | $4.37 | $5.33 | 13,693 |
| 2020-03-31 | $4.60 | $5.61 | 35,800 |
| 2020-03-30 | $4.85 | $5.92 | 7,103 |
| 2020-03-27 | $4.75 | $5.80 | 20,796 |
| 2020-03-26 | $5.12 | $6.25 | 12,038 |
| 2020-03-25 | $4.66 | $5.69 | 226,870 |
| 2020-03-24 | $4.24 | $5.18 | 8,372 |
| 2020-03-23 | $4.12 | $5.03 | 47,725 |
| 2020-03-20 | $4.29 | $5.24 | 33,361 |
| 2020-03-19 | $5.15 | $6.29 | 56,040 |
| 2020-03-18 | $4.59 | $5.60 | 116,893 |
| 2020-03-17 | $6.00 | $7.32 | 10,173 |
| 2020-03-16 | $5.81 | $7.09 | 6,207 |
| 2020-03-13 | $6.59 | $8.05 | 3,510,549 |
| 2020-03-12 | $6.35 | $7.75 | 15,281 |
| 2020-03-11 | $7.40 | $9.03 | 26,061 |
| 2020-03-10 | $7.85 | $9.58 | 39,774 |
| 2020-03-09 | $7.40 | $9.03 | 68,296 |
| 2020-03-06 | $8.70 | $10.62 | 3,037 |
| 2020-03-05 | $9.00 | $10.99 | 7,688 |
| 2020-03-04 | $9.25 | $11.29 | 14,623 |
| 2020-03-03 | $9.11 | $11.12 | 6,017 |
| 2020-03-02 | $9.25 | $11.29 | 2,616 |
| 2020-02-28 | $9.35 | $11.41 | 1,885 |
| 2020-02-27 | $9.40 | $11.47 | 3,401 |
| 2020-02-26 | $9.79 | $11.95 | 404,543 |
| 2020-02-25 | $9.80 | $11.96 | 11,164 |
| 2020-02-24 | $9.93 | $12.11 | 13,711 |
| 2020-02-21 | $10.00 | $12.21 | 2,950 |
| 2020-02-20 | $9.90 | $12.08 | 238,797 |
| 2020-02-19 | $10.15 | $12.39 | 8,200 |
| 2020-02-18 | $10.15 | $12.39 | 4,775 |
| 2020-02-14 | $10.17 | $12.41 | 2,460 |
| 2020-02-13 | $10.13 | $12.36 | 9,001 |
| 2020-02-12 | $10.04 | $12.26 | 42,339 |
| 2020-02-11 | $9.90 | $12.08 | 0 |
| 2020-02-10 | $9.90 | $12.08 | 600 |
| 2020-02-07 | $10.00 | $12.21 | 36,562 |
| 2020-02-06 | $10.00 | $12.21 | 631 |
| 2020-02-05 | $10.05 | $12.27 | 3,506 |
| 2020-02-04 | $10.11 | $12.34 | 23,016 |
| 2020-02-03 | $10.00 | $12.21 | 5,187 |
| 2020-01-31 | $10.09 | $12.32 | 3,286 |
| 2020-01-30 | $9.90 | $12.08 | 25,125 |
| 2020-01-29 | $10.21 | $12.46 | 1,600 |
| 2020-01-28 | $10.35 | $12.63 | 3,400 |
| 2020-01-27 | $10.36 | $12.65 | 19,701 |
| 2020-01-24 | $10.64 | $12.99 | 8,725 |
| 2020-01-23 | $10.65 | $13.00 | 5,390 |
| 2020-01-22 | $10.68 | $13.04 | 300 |
| 2020-01-21 | $10.76 | $13.13 | 13,210 |
| 2020-01-17 | $10.70 | $13.06 | 12,800 |
| 2020-01-16 | $10.71 | $13.07 | 29,475 |
| 2020-01-15 | $10.71 | $13.07 | 12,937 |
| 2020-01-14 | $10.70 | $13.06 | 340 |
| 2020-01-13 | $10.86 | $13.26 | 12,650 |
| 2020-01-10 | $11.15 | $13.61 | 21,448 |
| 2020-01-09 | $11.20 | $13.67 | 4,541 |
| 2020-01-08 | $11.30 | $13.79 | 5,437 |
| 2020-01-07 | $11.40 | $13.92 | 35,883 |
| 2020-01-06 | $11.40 | $13.92 | 14,932 |
| 2020-01-03 | $11.05 | $13.49 | 4,431 |
| 2020-01-02 | $11.03 | $13.46 | 3,546 |