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 | $7.95 | $10.09 | 26,055 |
| 2020-12-30 | $7.44 | $9.44 | 2,600 |
| 2020-12-29 | $7.40 | $9.39 | 4,493 |
| 2020-12-28 | $7.32 | $9.29 | 2,133 |
| 2020-12-24 | $8.00 | $10.15 | 145 |
| 2020-12-23 | $8.17 | $10.37 | 1,428 |
| 2020-12-22 | $8.15 | $10.34 | 8,808 |
| 2020-12-21 | $8.24 | $10.46 | 0 |
| 2020-12-18 | $8.24 | $10.46 | 38,427 |
| 2020-12-17 | $7.32 | $9.29 | 16,740 |
| 2020-12-16 | $7.50 | $9.52 | 29,920 |
| 2020-12-15 | $8.00 | $10.15 | 55,468 |
| 2020-12-14 | $8.77 | $11.13 | 2,893 |
| 2020-12-11 | $9.25 | $11.74 | 370 |
| 2020-12-10 | $9.25 | $11.74 | 235 |
| 2020-12-09 | $9.51 | $12.07 | 300 |
| 2020-12-08 | $9.10 | $11.55 | 5,200 |
| 2020-12-07 | $9.61 | $12.20 | 100 |
| 2020-12-04 | $9.11 | $11.56 | 0 |
| 2020-12-03 | $9.11 | $11.56 | 700 |
| 2020-12-02 | $9.25 | $11.74 | 0 |
| 2020-12-01 | $9.25 | $11.74 | 0 |
| 2020-11-30 | $9.25 | $11.74 | 0 |
| 2020-11-27 | $9.25 | $11.74 | 0 |
| 2020-11-25 | $9.25 | $11.74 | 500 |
| 2020-11-24 | $9.25 | $11.74 | 2,741 |
| 2020-11-23 | $9.05 | $11.48 | 1,670 |
| 2020-11-20 | $9.20 | $11.68 | 15,180 |
| 2020-11-19 | $9.10 | $11.54 | 6,387 |
| 2020-11-18 | $7.50 | $9.52 | 2,000 |
| 2020-11-17 | $7.35 | $9.33 | 116 |
| 2020-11-16 | $7.40 | $9.39 | 6,183 |
| 2020-11-13 | $7.60 | $9.64 | 0 |
| 2020-11-12 | $7.60 | $9.64 | 750 |
| 2020-11-11 | $7.70 | $9.77 | 1,543 |
| 2020-11-10 | $7.50 | $9.52 | 956 |
| 2020-11-09 | $7.65 | $9.71 | 3,296 |
| 2020-11-06 | $7.20 | $9.14 | 9,189 |
| 2020-11-05 | $7.12 | $9.04 | 5,400 |
| 2020-11-04 | $7.05 | $8.95 | 2,203 |
| 2020-11-03 | $7.20 | $9.14 | 100 |
| 2020-11-02 | $7.11 | $9.02 | 10,800 |
| 2020-10-30 | $7.36 | $9.34 | 10,400 |
| 2020-10-29 | $7.50 | $9.52 | 0 |
| 2020-10-28 | $7.50 | $9.52 | 200 |
| 2020-10-27 | $7.53 | $9.56 | 400 |
| 2020-10-26 | $7.60 | $9.64 | 500 |
| 2020-10-23 | $7.70 | $9.77 | 25,200 |
| 2020-10-22 | $7.65 | $9.71 | 66,700 |
| 2020-10-21 | $7.65 | $9.71 | 590 |
| 2020-10-20 | $7.65 | $9.71 | 200 |
| 2020-10-19 | $7.55 | $9.58 | 100 |
| 2020-10-16 | $7.75 | $9.83 | 100 |
| 2020-10-15 | $7.75 | $9.83 | 0 |
| 2020-10-14 | $7.75 | $9.83 | 0 |
| 2020-10-13 | $7.75 | $9.83 | 0 |
| 2020-10-12 | $7.75 | $9.83 | 0 |
| 2020-10-09 | $7.75 | $9.83 | 700 |
| 2020-10-08 | $7.50 | $9.52 | 500 |
| 2020-10-07 | $7.69 | $9.76 | 0 |
| 2020-10-06 | $7.69 | $9.76 | 1,200 |
| 2020-10-05 | $7.69 | $9.76 | 2,624 |
| 2020-10-02 | $7.50 | $9.52 | 105 |
| 2020-10-01 | $7.70 | $9.77 | 100,700 |
| 2020-09-30 | $7.80 | $9.90 | 21,270 |
| 2020-09-29 | $7.25 | $9.20 | 3,250 |
| 2020-09-28 | $7.30 | $9.26 | 1,700 |
| 2020-09-25 | $7.05 | $8.95 | 17,100 |
| 2020-09-24 | $6.80 | $8.63 | 1,000 |
| 2020-09-23 | $6.85 | $8.69 | 5,370 |
| 2020-09-22 | $6.90 | $8.76 | 800 |
| 2020-09-21 | $6.78 | $8.60 | 7,520 |
| 2020-09-18 | $6.85 | $8.69 | 5,520 |
| 2020-09-17 | $6.55 | $8.31 | 1,560 |
| 2020-09-16 | $6.95 | $8.82 | 100 |
| 2020-09-15 | $7.10 | $9.01 | 650 |
| 2020-09-14 | $7.30 | $9.26 | 629 |
| 2020-09-11 | $7.40 | $9.39 | 443 |
| 2020-09-10 | $7.50 | $9.52 | 0 |
| 2020-09-09 | $7.50 | $9.52 | 747 |
| 2020-09-08 | $7.57 | $9.61 | 898 |
| 2020-09-04 | $7.70 | $9.77 | 5,000 |
| 2020-09-03 | $7.80 | $9.90 | 6,470 |
| 2020-09-02 | $8.25 | $10.47 | 0 |
| 2020-09-01 | $8.25 | $10.47 | 0 |
| 2020-08-31 | $8.25 | $10.47 | 20,941 |
| 2020-08-28 | $7.75 | $9.83 | 2,200 |
| 2020-08-27 | $7.70 | $9.77 | 37,000 |
| 2020-08-26 | $7.70 | $9.77 | 10,291 |
| 2020-08-25 | $7.75 | $9.83 | 30,090 |
| 2020-08-24 | $7.75 | $9.83 | 5,612 |
| 2020-08-21 | $7.70 | $9.77 | 200 |
| 2020-08-20 | $7.70 | $9.77 | 2,783 |
| 2020-08-19 | $7.85 | $9.96 | 0 |
| 2020-08-18 | $7.85 | $9.96 | 4,150 |
| 2020-08-17 | $7.49 | $9.51 | 1,201 |
| 2020-08-14 | $7.40 | $9.39 | 0 |
| 2020-08-13 | $7.40 | $9.39 | 4,251 |
| 2020-08-12 | $7.18 | $9.11 | 956 |
| 2020-08-11 | $7.20 | $9.14 | 0 |
| 2020-08-10 | $7.20 | $9.14 | 0 |
| 2020-08-07 | $7.20 | $9.14 | 300 |
| 2020-08-06 | $7.15 | $9.07 | 0 |
| 2020-08-05 | $7.15 | $9.07 | 0 |
| 2020-08-04 | $7.15 | $9.07 | 1,200 |
| 2020-08-03 | $7.10 | $9.01 | 1,211 |
| 2020-07-31 | $7.35 | $9.33 | 0 |
| 2020-07-30 | $7.35 | $9.33 | 0 |
| 2020-07-29 | $7.35 | $9.33 | 2,994 |
| 2020-07-28 | $7.35 | $9.33 | 0 |
| 2020-07-27 | $7.35 | $9.33 | 10,111 |
| 2020-07-24 | $7.65 | $9.71 | 0 |
| 2020-07-23 | $7.65 | $9.71 | 0 |
| 2020-07-22 | $7.65 | $9.71 | 5,100 |
| 2020-07-21 | $7.55 | $9.58 | 3,123 |
| 2020-07-20 | $7.65 | $9.71 | 2,284 |
| 2020-07-17 | $8.15 | $10.34 | 550 |
| 2020-07-16 | $7.97 | $10.11 | 740 |
| 2020-07-15 | $8.15 | $10.34 | 0 |
| 2020-07-14 | $8.15 | $10.34 | 609 |
| 2020-07-13 | $8.00 | $10.15 | 3,416 |
| 2020-07-10 | $7.55 | $9.58 | 25,281 |
| 2020-07-09 | $7.15 | $9.07 | 30,286 |
| 2020-07-08 | $6.85 | $8.69 | 11,000 |
| 2020-07-07 | $6.80 | $8.63 | 0 |
| 2020-07-06 | $6.80 | $8.63 | 900 |
| 2020-07-02 | $6.82 | $8.65 | 1,902 |
| 2020-07-01 | $6.90 | $8.76 | 1,719 |
| 2020-06-30 | $7.05 | $8.95 | 26,704 |
| 2020-06-29 | $6.24 | $7.92 | 4,000 |
| 2020-06-26 | $6.20 | $7.87 | 3,702 |
| 2020-06-25 | $6.27 | $7.96 | 648 |
| 2020-06-24 | $6.50 | $8.25 | 2,000 |
| 2020-06-23 | $6.60 | $8.38 | 4,057 |
| 2020-06-22 | $6.25 | $7.93 | 1,223 |
| 2020-06-19 | $6.70 | $8.50 | 2,300 |
| 2020-06-18 | $6.80 | $8.63 | 200 |
| 2020-06-17 | $7.00 | $8.88 | 400 |
| 2020-06-16 | $7.11 | $9.02 | 3,548 |
| 2020-06-15 | $7.00 | $8.88 | 0 |
| 2020-06-12 | $7.00 | $8.88 | 4,000 |
| 2020-06-11 | $7.06 | $8.96 | 101,196 |
| 2020-06-10 | $7.20 | $9.14 | 3,376 |
| 2020-06-09 | $7.30 | $9.26 | 2,724 |
| 2020-06-08 | $7.50 | $9.52 | 700 |
| 2020-06-05 | $7.60 | $9.64 | 77,280 |
| 2020-06-04 | $7.45 | $9.45 | 627 |
| 2020-06-03 | $7.60 | $9.64 | 6,364 |
| 2020-06-02 | $7.50 | $9.52 | 2,500 |
| 2020-06-01 | $7.50 | $9.52 | 357 |
| 2020-05-29 | $7.50 | $9.52 | 3,510 |
| 2020-05-28 | $7.17 | $9.10 | 2,900 |
| 2020-05-27 | $7.35 | $9.33 | 1,500 |
| 2020-05-26 | $7.45 | $9.45 | 808 |
| 2020-05-22 | $7.40 | $9.39 | 5,430 |
| 2020-05-21 | $7.38 | $9.37 | 12,824 |
| 2020-05-20 | $7.15 | $9.07 | 0 |
| 2020-05-19 | $7.15 | $9.07 | 650 |
| 2020-05-18 | $5.90 | $7.49 | 0 |
| 2020-05-15 | $5.90 | $7.49 | 1,100 |
| 2020-05-14 | $6.00 | $7.61 | 1,038 |
| 2020-05-13 | $6.10 | $7.74 | 3,500 |
| 2020-05-12 | $6.45 | $8.19 | 1,000,900 |
| 2020-05-11 | $6.30 | $7.99 | 2,400 |
| 2020-05-08 | $6.20 | $7.87 | 4,400 |
| 2020-05-07 | $5.80 | $7.36 | 2,777 |
| 2020-05-06 | $5.90 | $7.49 | 3,903 |
| 2020-05-05 | $6.10 | $7.74 | 2,100 |
| 2020-05-04 | $6.00 | $7.61 | 9,556 |
| 2020-05-01 | $5.55 | $7.04 | 998 |
| 2020-04-30 | $5.90 | $7.49 | 20,530 |
| 2020-04-29 | $5.69 | $7.22 | 5,552 |
| 2020-04-28 | $5.50 | $6.98 | 0 |
| 2020-04-27 | $5.50 | $6.98 | 0 |
| 2020-04-24 | $5.50 | $6.98 | 0 |
| 2020-04-23 | $5.50 | $6.98 | 0 |
| 2020-04-22 | $5.50 | $6.98 | 293 |
| 2020-04-21 | $5.50 | $6.98 | 800 |
| 2020-04-20 | $6.00 | $7.61 | 0 |
| 2020-04-17 | $6.00 | $7.61 | 2,000 |
| 2020-04-16 | $5.93 | $7.52 | 100 |
| 2020-04-15 | $5.85 | $7.42 | 300 |
| 2020-04-14 | $6.00 | $7.61 | 1,470 |
| 2020-04-13 | $5.92 | $7.51 | 717 |
| 2020-04-09 | $5.85 | $7.42 | 5,100 |
| 2020-04-08 | $5.40 | $6.85 | 2,982 |
| 2020-04-07 | $5.00 | $6.35 | 400 |
| 2020-04-06 | $4.51 | $5.72 | 5,900 |
| 2020-04-03 | $4.52 | $5.74 | 1,518 |
| 2020-04-02 | $4.59 | $5.82 | 615 |
| 2020-04-01 | $4.85 | $6.15 | 750 |
| 2020-03-31 | $5.50 | $6.98 | 23,906 |
| 2020-03-30 | $4.80 | $6.09 | 0 |
| 2020-03-27 | $4.80 | $6.09 | 5,750 |
| 2020-03-26 | $5.25 | $6.66 | 6,761 |
| 2020-03-25 | $4.80 | $6.09 | 35,200 |
| 2020-03-24 | $5.00 | $6.35 | 2,480 |
| 2020-03-23 | $4.85 | $6.15 | 0 |
| 2020-03-20 | $4.85 | $6.15 | 200 |
| 2020-03-19 | $4.80 | $6.09 | 5,270 |
| 2020-03-18 | $4.55 | $5.77 | 14,565 |
| 2020-03-17 | $5.90 | $7.49 | 40,692 |
| 2020-03-16 | $5.98 | $7.59 | 7,985 |
| 2020-03-13 | $6.76 | $8.58 | 13,291 |
| 2020-03-12 | $6.85 | $8.69 | 6,880 |
| 2020-03-11 | $8.40 | $10.66 | 698 |
| 2020-03-10 | $8.65 | $10.98 | 3,003 |
| 2020-03-09 | $8.70 | $11.04 | 3,051 |
| 2020-03-06 | $9.75 | $12.37 | 6,686 |
| 2020-03-05 | $9.85 | $12.50 | 1,700 |
| 2020-03-04 | $10.25 | $13.01 | 0 |
| 2020-03-03 | $10.25 | $13.01 | 0 |
| 2020-03-02 | $10.25 | $13.01 | 924 |
| 2020-02-28 | $10.00 | $12.69 | 24,720 |
| 2020-02-27 | $9.90 | $12.56 | 4,648 |
| 2020-02-26 | $10.65 | $13.52 | 230 |
| 2020-02-25 | $10.65 | $13.52 | 0 |
| 2020-02-24 | $10.65 | $13.52 | 13,411 |
| 2020-02-21 | $10.50 | $13.32 | 1,850 |
| 2020-02-20 | $10.25 | $13.01 | 155,700 |
| 2020-02-19 | $10.30 | $13.07 | 0 |
| 2020-02-18 | $10.30 | $13.07 | 0 |
| 2020-02-14 | $10.30 | $13.07 | 0 |
| 2020-02-13 | $10.30 | $13.07 | 0 |
| 2020-02-12 | $10.30 | $13.07 | 1,280 |
| 2020-02-11 | $10.27 | $13.03 | 400 |
| 2020-02-10 | $10.15 | $12.88 | 1,000 |
| 2020-02-07 | $10.22 | $12.97 | 1,020 |
| 2020-02-06 | $10.27 | $13.03 | 105,398 |
| 2020-02-05 | $10.38 | $13.17 | 904 |
| 2020-02-04 | $10.40 | $13.20 | 3,760 |
| 2020-02-03 | $9.95 | $12.63 | 0 |
| 2020-01-31 | $9.95 | $12.63 | 100 |
| 2020-01-30 | $9.85 | $12.50 | 1,120 |
| 2020-01-29 | $10.10 | $12.82 | 500 |
| 2020-01-28 | $10.30 | $13.07 | 300 |
| 2020-01-27 | $10.50 | $13.32 | 3,782 |
| 2020-01-24 | $10.55 | $13.39 | 400 |
| 2020-01-23 | $10.45 | $13.26 | 0 |
| 2020-01-22 | $10.45 | $13.26 | 16,480 |
| 2020-01-21 | $10.35 | $13.13 | 1,023 |
| 2020-01-17 | $10.45 | $13.26 | 2,327 |
| 2020-01-16 | $10.50 | $13.32 | 0 |
| 2020-01-15 | $10.50 | $13.32 | 3,578 |
| 2020-01-14 | $10.30 | $13.07 | 990 |
| 2020-01-13 | $10.30 | $13.07 | 4,369 |
| 2020-01-10 | $11.05 | $14.02 | 400 |
| 2020-01-09 | $11.15 | $14.15 | 0 |
| 2020-01-08 | $11.15 | $14.15 | 1,006 |
| 2020-01-07 | $11.27 | $14.30 | 620 |
| 2020-01-06 | $11.02 | $13.99 | 5,000 |
| 2020-01-03 | $10.97 | $13.92 | 3,450 |
| 2020-01-02 | $11.00 | $13.96 | 488 |