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 | $7.63 | $7.63 | 19,700 |
| 2020-12-30 | $7.55 | $7.55 | 19,400 |
| 2020-12-29 | $7.50 | $7.50 | 11,400 |
| 2020-12-28 | $7.32 | $7.32 | 17,000 |
| 2020-12-24 | $7.80 | $7.80 | 4,600 |
| 2020-12-23 | $8.30 | $8.30 | 18,300 |
| 2020-12-22 | $8.60 | $8.60 | 15,800 |
| 2020-12-21 | $8.57 | $8.57 | 18,400 |
| 2020-12-18 | $8.14 | $8.14 | 383,400 |
| 2020-12-17 | $7.50 | $7.50 | 30,800 |
| 2020-12-16 | $7.75 | $7.75 | 64,200 |
| 2020-12-15 | $7.69 | $7.69 | 53,200 |
| 2020-12-14 | $8.80 | $8.80 | 103,500 |
| 2020-12-11 | $9.30 | $9.30 | 12,100 |
| 2020-12-10 | $9.62 | $9.62 | 5,700 |
| 2020-12-09 | $9.45 | $9.45 | 14,900 |
| 2020-12-08 | $9.11 | $9.11 | 123,200 |
| 2020-12-07 | $9.51 | $9.51 | 120,200 |
| 2020-12-04 | $9.63 | $9.63 | 10,800 |
| 2020-12-03 | $9.50 | $9.50 | 2,300 |
| 2020-12-02 | $9.39 | $9.39 | 23,100 |
| 2020-12-01 | $9.40 | $9.40 | 23,500 |
| 2020-11-30 | $9.65 | $9.65 | 10,200 |
| 2020-11-27 | $9.60 | $9.60 | 1,000 |
| 2020-11-25 | $9.73 | $9.73 | 9,600 |
| 2020-11-24 | $9.57 | $9.57 | 10,400 |
| 2020-11-23 | $9.35 | $9.35 | 28,500 |
| 2020-11-20 | $9.54 | $9.54 | 60,400 |
| 2020-11-19 | $9.60 | $9.60 | 34,100 |
| 2020-11-18 | $8.12 | $8.12 | 11,900 |
| 2020-11-17 | $7.82 | $7.82 | 27,500 |
| 2020-11-16 | $7.83 | $7.83 | 3,100 |
| 2020-11-13 | $7.84 | $7.84 | 6,500 |
| 2020-11-12 | $7.87 | $7.87 | 5,800 |
| 2020-11-11 | $7.88 | $7.88 | 9,200 |
| 2020-11-10 | $7.90 | $7.90 | 5,000 |
| 2020-11-09 | $7.95 | $7.95 | 43,900 |
| 2020-11-06 | $7.83 | $7.83 | 400 |
| 2020-11-05 | $7.62 | $7.62 | 17,700 |
| 2020-11-04 | $7.26 | $7.26 | 17,800 |
| 2020-11-03 | $7.43 | $7.43 | 148,500 |
| 2020-11-02 | $7.10 | $7.10 | 30,300 |
| 2020-10-30 | $7.27 | $7.27 | 8,600 |
| 2020-10-29 | $7.53 | $7.53 | 2,200 |
| 2020-10-28 | $7.52 | $7.52 | 2,700 |
| 2020-10-27 | $7.80 | $7.80 | 24,100 |
| 2020-10-26 | $7.88 | $7.88 | 5,000 |
| 2020-10-23 | $7.93 | $7.93 | 15,900 |
| 2020-10-22 | $7.93 | $7.93 | 6,700 |
| 2020-10-21 | $7.85 | $7.85 | 9,600 |
| 2020-10-20 | $7.91 | $7.91 | 18,100 |
| 2020-10-19 | $7.80 | $7.80 | 8,900 |
| 2020-10-16 | $7.80 | $7.80 | 28,500 |
| 2020-10-15 | $7.81 | $7.81 | 3,000 |
| 2020-10-14 | $7.65 | $7.65 | 500 |
| 2020-10-13 | $7.60 | $7.60 | 2,600 |
| 2020-10-12 | $7.65 | $7.65 | 255,100 |
| 2020-10-09 | $7.60 | $7.60 | 9,400 |
| 2020-10-08 | $7.65 | $7.65 | 15,200 |
| 2020-10-07 | $7.60 | $7.60 | 1,800 |
| 2020-10-06 | $7.55 | $7.55 | 15,800 |
| 2020-10-05 | $7.60 | $7.60 | 2,200 |
| 2020-10-02 | $7.56 | $7.56 | 1,000 |
| 2020-10-01 | $7.72 | $7.72 | 800 |
| 2020-09-30 | $7.69 | $7.69 | 9,300 |
| 2020-09-29 | $7.40 | $7.40 | 1,400 |
| 2020-09-28 | $7.45 | $7.45 | 7,300 |
| 2020-09-25 | $7.25 | $7.25 | 12,500 |
| 2020-09-24 | $7.10 | $7.10 | 13,300 |
| 2020-09-23 | $7.15 | $7.15 | 3,300 |
| 2020-09-22 | $7.11 | $7.11 | 16,500 |
| 2020-09-21 | $7.11 | $7.11 | 110,700 |
| 2020-09-18 | $6.75 | $6.75 | 10,900 |
| 2020-09-17 | $6.80 | $6.80 | 3,400 |
| 2020-09-16 | $6.96 | $6.96 | 4,900 |
| 2020-09-15 | $7.20 | $7.20 | 1,200 |
| 2020-09-14 | $7.40 | $7.40 | 1,000 |
| 2020-09-11 | $7.58 | $7.58 | 3,300 |
| 2020-09-10 | $7.55 | $7.55 | 900 |
| 2020-09-09 | $7.64 | $7.64 | 2,300 |
| 2020-09-08 | $7.77 | $7.77 | 1,600 |
| 2020-09-04 | $8.00 | $8.00 | 22,900 |
| 2020-09-03 | $7.95 | $7.95 | 28,300 |
| 2020-09-02 | $8.07 | $8.07 | 3,800 |
| 2020-09-01 | $8.00 | $8.00 | 1,600 |
| 2020-08-31 | $8.14 | $8.14 | 1,800 |
| 2020-08-28 | $8.05 | $8.05 | 9,900 |
| 2020-08-27 | $7.85 | $7.85 | 2,200 |
| 2020-08-26 | $7.80 | $7.80 | 7,200 |
| 2020-08-25 | $7.98 | $7.98 | 3,800 |
| 2020-08-24 | $7.93 | $7.93 | 1,800 |
| 2020-08-21 | $7.90 | $7.90 | 2,300 |
| 2020-08-20 | $7.90 | $7.90 | 3,600 |
| 2020-08-19 | $7.90 | $7.90 | 11,900 |
| 2020-08-18 | $7.97 | $7.97 | 24,100 |
| 2020-08-17 | $7.90 | $7.90 | 12,600 |
| 2020-08-14 | $7.68 | $7.68 | 4,000 |
| 2020-08-13 | $7.60 | $7.60 | 5,900 |
| 2020-08-12 | $7.40 | $7.40 | 3,200 |
| 2020-08-11 | $7.35 | $7.35 | 1,700 |
| 2020-08-10 | $7.37 | $7.37 | 1,700 |
| 2020-08-07 | $7.50 | $7.50 | 1,200 |
| 2020-08-06 | $7.40 | $7.40 | 4,300 |
| 2020-08-05 | $7.34 | $7.34 | 1,100 |
| 2020-08-04 | $7.50 | $7.50 | 15,900 |
| 2020-08-03 | $7.29 | $7.29 | 7,100 |
| 2020-07-31 | $7.35 | $7.35 | 4,500 |
| 2020-07-30 | $7.55 | $7.55 | 0 |
| 2020-07-29 | $7.55 | $7.55 | 5,300 |
| 2020-07-28 | $7.45 | $7.45 | 11,500 |
| 2020-07-27 | $7.47 | $7.47 | 102,900 |
| 2020-07-24 | $7.72 | $7.72 | 1,300 |
| 2020-07-23 | $7.65 | $7.65 | 3,700 |
| 2020-07-22 | $7.70 | $7.70 | 3,500 |
| 2020-07-21 | $7.80 | $7.80 | 2,000 |
| 2020-07-20 | $7.70 | $7.70 | 3,000 |
| 2020-07-17 | $7.83 | $7.83 | 7,100 |
| 2020-07-16 | $7.90 | $7.90 | 5,500 |
| 2020-07-15 | $8.00 | $8.00 | 5,300 |
| 2020-07-14 | $8.05 | $8.05 | 4,900 |
| 2020-07-13 | $7.95 | $7.95 | 16,600 |
| 2020-07-10 | $7.85 | $7.85 | 13,000 |
| 2020-07-09 | $7.25 | $7.25 | 16,700 |
| 2020-07-08 | $6.82 | $6.82 | 6,800 |
| 2020-07-07 | $6.90 | $6.90 | 3,300 |
| 2020-07-06 | $6.80 | $6.80 | 2,600 |
| 2020-07-02 | $6.94 | $6.94 | 5,000 |
| 2020-07-01 | $6.90 | $6.90 | 5,300 |
| 2020-06-30 | $6.95 | $6.95 | 10,800 |
| 2020-06-29 | $6.55 | $6.55 | 10,300 |
| 2020-06-26 | $6.51 | $6.51 | 5,100 |
| 2020-06-25 | $6.60 | $6.60 | 2,200 |
| 2020-06-24 | $6.63 | $6.63 | 1,900 |
| 2020-06-23 | $6.88 | $6.88 | 5,700 |
| 2020-06-22 | $6.43 | $6.43 | 17,000 |
| 2020-06-19 | $6.70 | $6.70 | 8,000 |
| 2020-06-18 | $7.25 | $7.25 | 3,900 |
| 2020-06-17 | $7.32 | $7.32 | 20,900 |
| 2020-06-16 | $7.26 | $7.26 | 53,600 |
| 2020-06-15 | $7.00 | $7.00 | 30,200 |
| 2020-06-12 | $7.20 | $7.20 | 65,500 |
| 2020-06-11 | $7.25 | $7.25 | 19,800 |
| 2020-06-10 | $7.56 | $7.56 | 5,700 |
| 2020-06-09 | $7.65 | $7.65 | 10,200 |
| 2020-06-08 | $7.85 | $7.85 | 12,500 |
| 2020-06-05 | $7.90 | $7.90 | 24,200 |
| 2020-06-04 | $7.90 | $7.90 | 2,400 |
| 2020-06-03 | $8.10 | $8.10 | 12,400 |
| 2020-06-02 | $7.86 | $7.86 | 102,700 |
| 2020-06-01 | $7.84 | $7.84 | 25,200 |
| 2020-05-29 | $7.84 | $7.84 | 5,100 |
| 2020-05-28 | $7.60 | $7.60 | 4,400 |
| 2020-05-27 | $7.84 | $7.84 | 2,700 |
| 2020-05-26 | $7.65 | $7.65 | 13,700 |
| 2020-05-22 | $7.45 | $7.45 | 8,300 |
| 2020-05-21 | $7.55 | $7.55 | 33,200 |
| 2020-05-20 | $7.35 | $7.35 | 203,500 |
| 2020-05-19 | $7.05 | $7.05 | 186,700 |
| 2020-05-18 | $6.25 | $6.25 | 17,000 |
| 2020-05-15 | $6.30 | $6.30 | 14,500 |
| 2020-05-14 | $6.07 | $6.07 | 21,400 |
| 2020-05-13 | $6.31 | $6.31 | 30,000 |
| 2020-05-12 | $6.52 | $6.52 | 35,900 |
| 2020-05-11 | $6.61 | $6.61 | 24,500 |
| 2020-05-08 | $6.05 | $6.05 | 24,700 |
| 2020-05-07 | $6.22 | $6.22 | 12,100 |
| 2020-05-06 | $6.13 | $6.13 | 9,200 |
| 2020-05-05 | $6.20 | $6.20 | 16,700 |
| 2020-05-04 | $6.10 | $6.10 | 34,200 |
| 2020-05-01 | $5.50 | $5.50 | 3,100 |
| 2020-04-30 | $5.65 | $5.65 | 8,900 |
| 2020-04-29 | $5.36 | $5.36 | 48,100 |
| 2020-04-28 | $5.25 | $5.25 | 14,200 |
| 2020-04-27 | $5.21 | $5.21 | 5,300 |
| 2020-04-24 | $5.30 | $5.30 | 34,800 |
| 2020-04-23 | $5.30 | $5.30 | 24,400 |
| 2020-04-22 | $5.35 | $5.35 | 64,600 |
| 2020-04-21 | $5.30 | $5.30 | 48,100 |
| 2020-04-20 | $5.65 | $5.65 | 21,100 |
| 2020-04-17 | $6.11 | $6.11 | 8,500 |
| 2020-04-16 | $6.05 | $6.05 | 24,600 |
| 2020-04-15 | $6.05 | $6.05 | 20,800 |
| 2020-04-14 | $6.12 | $6.12 | 26,800 |
| 2020-04-13 | $6.00 | $6.00 | 5,900 |
| 2020-04-09 | $6.00 | $6.00 | 28,100 |
| 2020-04-08 | $5.55 | $5.55 | 15,500 |
| 2020-04-07 | $5.10 | $5.10 | 53,200 |
| 2020-04-06 | $4.70 | $4.70 | 15,800 |
| 2020-04-03 | $4.58 | $4.58 | 5,500 |
| 2020-04-02 | $4.70 | $4.70 | 4,800 |
| 2020-04-01 | $4.73 | $4.73 | 13,700 |
| 2020-03-31 | $5.22 | $5.22 | 7,200 |
| 2020-03-30 | $5.21 | $5.21 | 7,300 |
| 2020-03-27 | $5.38 | $5.38 | 7,400 |
| 2020-03-26 | $5.95 | $5.95 | 37,300 |
| 2020-03-25 | $5.60 | $5.60 | 17,600 |
| 2020-03-24 | $4.80 | $4.80 | 39,800 |
| 2020-03-23 | $4.51 | $4.51 | 5,400 |
| 2020-03-20 | $4.69 | $4.69 | 43,300 |
| 2020-03-19 | $5.20 | $5.20 | 56,300 |
| 2020-03-18 | $4.99 | $4.99 | 47,400 |
| 2020-03-17 | $6.48 | $6.48 | 16,500 |
| 2020-03-16 | $6.12 | $6.12 | 27,600 |
| 2020-03-13 | $7.00 | $7.00 | 35,400 |
| 2020-03-12 | $6.66 | $6.66 | 19,600 |
| 2020-03-11 | $7.65 | $7.65 | 30,800 |
| 2020-03-10 | $8.00 | $8.00 | 34,600 |
| 2020-03-09 | $8.05 | $8.05 | 20,800 |
| 2020-03-06 | $9.31 | $9.31 | 11,900 |
| 2020-03-05 | $9.65 | $9.65 | 6,000 |
| 2020-03-04 | $10.00 | $10.00 | 3,600 |
| 2020-03-03 | $9.80 | $9.80 | 400 |
| 2020-03-02 | $9.80 | $9.80 | 9,400 |
| 2020-02-28 | $9.90 | $9.90 | 5,500 |
| 2020-02-27 | $10.03 | $10.03 | 42,900 |
| 2020-02-26 | $10.25 | $10.25 | 46,000 |
| 2020-02-25 | $10.40 | $10.40 | 56,000 |
| 2020-02-24 | $10.50 | $10.50 | 13,300 |
| 2020-02-21 | $10.50 | $10.50 | 3,100 |
| 2020-02-20 | $10.59 | $10.59 | 111,600 |
| 2020-02-19 | $10.30 | $10.30 | 3,200 |
| 2020-02-18 | $10.44 | $10.44 | 400 |
| 2020-02-14 | $10.50 | $10.50 | 4,000 |
| 2020-02-13 | $10.50 | $10.50 | 3,900 |
| 2020-02-12 | $10.36 | $10.36 | 2,200 |
| 2020-02-11 | $10.35 | $10.35 | 2,200 |
| 2020-02-10 | $10.30 | $10.30 | 3,500 |
| 2020-02-07 | $10.39 | $10.39 | 1,700 |
| 2020-02-06 | $10.45 | $10.45 | 7,300 |
| 2020-02-05 | $10.60 | $10.60 | 2,400 |
| 2020-02-04 | $10.55 | $10.55 | 21,400 |
| 2020-02-03 | $10.30 | $10.30 | 1,500 |
| 2020-01-31 | $10.25 | $10.25 | 11,500 |
| 2020-01-30 | $10.13 | $10.13 | 11,700 |
| 2020-01-29 | $10.30 | $10.30 | 10,800 |
| 2020-01-28 | $10.64 | $10.64 | 2,100 |
| 2020-01-27 | $10.86 | $10.86 | 13,600 |
| 2020-01-24 | $11.00 | $11.00 | 1,700 |
| 2020-01-23 | $10.87 | $10.87 | 3,800 |
| 2020-01-22 | $11.02 | $11.02 | 800 |
| 2020-01-21 | $11.03 | $11.03 | 1,800 |
| 2020-01-17 | $11.08 | $11.08 | 2,300 |
| 2020-01-16 | $11.01 | $11.01 | 4,100 |
| 2020-01-15 | $10.95 | $10.95 | 4,700 |
| 2020-01-14 | $10.80 | $10.80 | 131,300 |
| 2020-01-13 | $10.80 | $10.80 | 9,800 |
| 2020-01-10 | $11.40 | $11.40 | 3,200 |
| 2020-01-09 | $11.47 | $11.47 | 1,200 |
| 2020-01-08 | $11.42 | $11.42 | 8,700 |
| 2020-01-07 | $11.48 | $11.48 | 25,200 |
| 2020-01-06 | $11.29 | $11.29 | 23,200 |
| 2020-01-03 | $11.20 | $11.20 | 200 |
| 2020-01-02 | $11.17 | $11.17 | 3,800 |