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
- 2007-12-18 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 | $8.58 | $10.94 | 1,444,795 |
| 2020-12-30 | $8.79 | $11.21 | 1,295,720 |
| 2020-12-29 | $8.78 | $11.20 | 1,701,599 |
| 2020-12-28 | $8.60 | $10.97 | 2,751,708 |
| 2020-12-24 | $9.02 | $11.50 | 716,014 |
| 2020-12-23 | $9.67 | $12.33 | 1,081,383 |
| 2020-12-22 | $10.05 | $12.82 | 1,001,259 |
| 2020-12-21 | $9.85 | $12.56 | 1,606,806 |
| 2020-12-18 | $9.51 | $12.13 | 5,267,503 |
| 2020-12-17 | $8.75 | $11.16 | 2,515,269 |
| 2020-12-16 | $8.83 | $11.26 | 4,402,380 |
| 2020-12-15 | $8.80 | $11.22 | 10,005,071 |
| 2020-12-14 | $10.25 | $13.07 | 792,627 |
| 2020-12-11 | $10.59 | $13.50 | 623,766 |
| 2020-12-10 | $10.85 | $13.84 | 1,423,924 |
| 2020-12-09 | $10.65 | $13.58 | 4,170,434 |
| 2020-12-08 | $10.16 | $12.96 | 1,785,569 |
| 2020-12-07 | $10.67 | $13.61 | 1,715,798 |
| 2020-12-04 | $10.69 | $13.63 | 1,476,610 |
| 2020-12-03 | $10.57 | $13.48 | 586,766 |
| 2020-12-02 | $10.52 | $13.42 | 1,143,327 |
| 2020-12-01 | $10.51 | $13.40 | 1,327,551 |
| 2020-11-30 | $10.64 | $13.57 | 694,558 |
| 2020-11-27 | $10.86 | $13.84 | 441,706 |
| 2020-11-25 | $10.90 | $13.90 | 3,769,536 |
| 2020-11-24 | $10.70 | $13.64 | 2,696,332 |
| 2020-11-23 | $10.55 | $13.45 | 3,952,054 |
| 2020-11-20 | $10.74 | $13.70 | 4,505,141 |
| 2020-11-19 | $11.25 | $14.35 | 9,283,181 |
| 2020-11-18 | $9.30 | $11.86 | 1,923,246 |
| 2020-11-17 | $8.89 | $11.34 | 563,567 |
| 2020-11-16 | $8.90 | $11.35 | 481,508 |
| 2020-11-13 | $8.90 | $11.35 | 299,692 |
| 2020-11-12 | $8.96 | $11.43 | 426,798 |
| 2020-11-11 | $8.99 | $11.46 | 417,131 |
| 2020-11-10 | $8.93 | $11.39 | 534,990 |
| 2020-11-09 | $9.00 | $11.48 | 1,064,035 |
| 2020-11-06 | $9.00 | $11.48 | 1,073,665 |
| 2020-11-05 | $8.73 | $11.13 | 252,259 |
| 2020-11-04 | $8.50 | $10.84 | 1,952,302 |
| 2020-11-03 | $8.56 | $10.91 | 1,471,019 |
| 2020-11-02 | $8.00 | $10.20 | 614,320 |
| 2020-10-30 | $8.20 | $10.46 | 841,835 |
| 2020-10-29 | $8.60 | $10.97 | 1,286,532 |
| 2020-10-28 | $8.59 | $10.96 | 262,622 |
| 2020-10-27 | $8.76 | $11.17 | 950,139 |
| 2020-10-26 | $8.90 | $11.35 | 2,042,914 |
| 2020-10-23 | $9.03 | $11.52 | 673,814 |
| 2020-10-22 | $9.01 | $11.49 | 888,150 |
| 2020-10-21 | $9.01 | $11.49 | 460,377 |
| 2020-10-20 | $9.15 | $11.67 | 1,061,175 |
| 2020-10-19 | $8.97 | $11.44 | 883,860 |
| 2020-10-16 | $9.00 | $11.48 | 891,986 |
| 2020-10-15 | $8.99 | $11.46 | 415,114 |
| 2020-10-14 | $8.89 | $11.34 | 413,149 |
| 2020-10-13 | $8.85 | $11.29 | 1,222,543 |
| 2020-10-12 | $8.75 | $11.16 | 325,819 |
| 2020-10-09 | $8.80 | $11.22 | 288,904 |
| 2020-10-08 | $8.84 | $11.27 | 900,788 |
| 2020-10-07 | $8.82 | $11.25 | 683,237 |
| 2020-10-06 | $8.82 | $11.25 | 791,255 |
| 2020-10-05 | $8.90 | $11.35 | 1,182,284 |
| 2020-10-02 | $8.85 | $11.29 | 764,431 |
| 2020-10-01 | $8.91 | $11.36 | 1,404,949 |
| 2020-09-30 | $8.88 | $11.32 | 375,593 |
| 2020-09-29 | $8.78 | $11.20 | 482,893 |
| 2020-09-28 | $8.65 | $11.03 | 1,813,083 |
| 2020-09-25 | $8.52 | $10.86 | 839,963 |
| 2020-09-24 | $8.20 | $10.46 | 462,453 |
| 2020-09-23 | $8.12 | $10.35 | 457,473 |
| 2020-09-22 | $8.30 | $10.58 | 135,760 |
| 2020-09-21 | $8.10 | $10.33 | 535,630 |
| 2020-09-18 | $7.87 | $10.04 | 416,501 |
| 2020-09-17 | $7.80 | $9.95 | 951,759 |
| 2020-09-16 | $8.20 | $10.46 | 295,330 |
| 2020-09-15 | $8.26 | $10.53 | 435,925 |
| 2020-09-14 | $8.49 | $10.83 | 315,725 |
| 2020-09-11 | $8.63 | $11.00 | 131,353 |
| 2020-09-10 | $8.70 | $11.09 | 205,103 |
| 2020-09-09 | $8.77 | $11.18 | 835,594 |
| 2020-09-08 | $9.00 | $11.48 | 199,038 |
| 2020-09-04 | $9.19 | $11.72 | 205,603 |
| 2020-09-03 | $9.10 | $11.60 | 353,366 |
| 2020-09-02 | $9.22 | $11.76 | 137,456 |
| 2020-09-01 | $9.30 | $11.86 | 191,757 |
| 2020-08-31 | $9.27 | $11.82 | 395,872 |
| 2020-08-28 | $9.30 | $11.86 | 219,063 |
| 2020-08-27 | $9.10 | $11.60 | 452,396 |
| 2020-08-26 | $9.15 | $11.67 | 177,697 |
| 2020-08-25 | $9.18 | $11.71 | 191,191 |
| 2020-08-24 | $9.15 | $11.67 | 83,019 |
| 2020-08-21 | $9.20 | $11.73 | 79,352 |
| 2020-08-20 | $9.15 | $11.67 | 70,904 |
| 2020-08-19 | $9.15 | $11.67 | 75,036 |
| 2020-08-18 | $9.23 | $11.77 | 187,876 |
| 2020-08-17 | $9.06 | $11.55 | 269,078 |
| 2020-08-14 | $8.87 | $11.31 | 101,255 |
| 2020-08-13 | $8.84 | $11.27 | 486,310 |
| 2020-08-12 | $8.60 | $10.97 | 100,439 |
| 2020-08-11 | $8.45 | $10.78 | 87,715 |
| 2020-08-10 | $8.50 | $10.84 | 81,289 |
| 2020-08-07 | $8.62 | $10.99 | 46,058 |
| 2020-08-06 | $8.60 | $10.97 | 151,280 |
| 2020-08-05 | $8.49 | $10.83 | 243,485 |
| 2020-08-04 | $8.51 | $10.85 | 82,908 |
| 2020-08-03 | $8.38 | $10.69 | 215,306 |
| 2020-07-31 | $8.52 | $10.86 | 69,727 |
| 2020-07-30 | $8.52 | $10.86 | 92,888 |
| 2020-07-29 | $8.56 | $10.92 | 1,485,592 |
| 2020-07-28 | $8.60 | $10.97 | 27,431 |
| 2020-07-27 | $8.62 | $10.99 | 477,755 |
| 2020-07-24 | $8.77 | $11.18 | 474,812 |
| 2020-07-23 | $8.85 | $11.29 | 459,244 |
| 2020-07-22 | $8.91 | $11.36 | 668,483 |
| 2020-07-21 | $8.88 | $11.32 | 395,767 |
| 2020-07-20 | $8.95 | $11.41 | 1,248,855 |
| 2020-07-17 | $9.00 | $11.48 | 1,354,085 |
| 2020-07-16 | $9.06 | $11.55 | 4,453,666 |
| 2020-07-15 | $9.31 | $11.87 | 4,611,946 |
| 2020-07-14 | $9.37 | $11.95 | 1,584,252 |
| 2020-07-13 | $9.20 | $11.73 | 2,590,880 |
| 2020-07-10 | $9.11 | $11.62 | 1,301,026 |
| 2020-07-09 | $8.46 | $10.79 | 2,211,670 |
| 2020-07-08 | $8.03 | $10.24 | 848,179 |
| 2020-07-07 | $7.91 | $10.09 | 658,434 |
| 2020-07-06 | $7.96 | $10.15 | 503,331 |
| 2020-07-02 | $8.00 | $10.20 | 1,092,021 |
| 2020-07-01 | $8.00 | $10.20 | 719,884 |
| 2020-06-30 | $7.95 | $10.14 | 7,159,230 |
| 2020-06-29 | $7.60 | $9.69 | 1,012,390 |
| 2020-06-26 | $7.50 | $9.56 | 104,723 |
| 2020-06-25 | $7.60 | $9.69 | 179,257 |
| 2020-06-24 | $7.66 | $9.77 | 133,621 |
| 2020-06-23 | $7.90 | $10.07 | 379,053 |
| 2020-06-22 | $7.54 | $9.61 | 412,157 |
| 2020-06-19 | $7.55 | $9.63 | 650,343 |
| 2020-06-18 | $8.26 | $10.53 | 263,985 |
| 2020-06-17 | $8.40 | $10.71 | 313,995 |
| 2020-06-16 | $8.50 | $10.84 | 1,718,181 |
| 2020-06-15 | $8.20 | $10.46 | 357,299 |
| 2020-06-12 | $8.19 | $10.44 | 572,956 |
| 2020-06-11 | $8.36 | $10.65 | 943,547 |
| 2020-06-10 | $8.68 | $11.07 | 731,279 |
| 2020-06-09 | $8.70 | $11.09 | 623,094 |
| 2020-06-08 | $8.90 | $11.35 | 381,732 |
| 2020-06-05 | $9.00 | $11.48 | 1,241,180 |
| 2020-06-04 | $8.97 | $11.44 | 327,941 |
| 2020-06-03 | $9.15 | $11.67 | 538,849 |
| 2020-06-02 | $9.10 | $11.60 | 872,374 |
| 2020-06-01 | $9.15 | $11.67 | 913,611 |
| 2020-05-29 | $8.95 | $11.41 | 1,972,771 |
| 2020-05-28 | $8.80 | $11.22 | 1,216,542 |
| 2020-05-27 | $8.83 | $11.26 | 1,456,018 |
| 2020-05-26 | $8.80 | $11.22 | 1,009,604 |
| 2020-05-22 | $8.59 | $10.95 | 611,874 |
| 2020-05-21 | $8.71 | $11.11 | 5,457,334 |
| 2020-05-20 | $8.64 | $11.02 | 1,124,173 |
| 2020-05-19 | $8.32 | $10.61 | 1,444,535 |
| 2020-05-18 | $7.48 | $9.54 | 1,330,636 |
| 2020-05-15 | $7.45 | $9.50 | 1,372,542 |
| 2020-05-14 | $7.45 | $9.50 | 384,122 |
| 2020-05-13 | $7.52 | $9.59 | 736,486 |
| 2020-05-12 | $7.87 | $10.04 | 594,449 |
| 2020-05-11 | $7.90 | $10.07 | 917,818 |
| 2020-05-08 | $7.27 | $9.27 | 511,046 |
| 2020-05-07 | $7.62 | $9.72 | 554,626 |
| 2020-05-06 | $7.52 | $9.59 | 520,193 |
| 2020-05-05 | $7.62 | $9.72 | 515,074 |
| 2020-05-04 | $7.60 | $9.69 | 1,335,100 |
| 2020-05-01 | $6.90 | $8.80 | 301,043 |
| 2020-04-30 | $6.83 | $8.71 | 457,004 |
| 2020-04-29 | $6.78 | $8.65 | 406,138 |
| 2020-04-28 | $6.50 | $8.29 | 1,313,987 |
| 2020-04-27 | $6.42 | $8.19 | 992,650 |
| 2020-04-24 | $6.55 | $8.35 | 498,167 |
| 2020-04-23 | $6.45 | $8.23 | 309,546 |
| 2020-04-22 | $6.53 | $8.33 | 559,984 |
| 2020-04-21 | $6.49 | $8.28 | 564,520 |
| 2020-04-20 | $6.77 | $8.63 | 1,263,680 |
| 2020-04-17 | $7.46 | $9.51 | 941,908 |
| 2020-04-16 | $7.20 | $9.18 | 233,623 |
| 2020-04-15 | $7.24 | $9.23 | 212,748 |
| 2020-04-14 | $7.32 | $9.33 | 1,710,395 |
| 2020-04-13 | $7.30 | $9.31 | 572,385 |
| 2020-04-09 | $7.35 | $9.37 | 683,749 |
| 2020-04-08 | $6.81 | $8.68 | 1,623,601 |
| 2020-04-07 | $6.30 | $8.03 | 1,525,153 |
| 2020-04-06 | $5.76 | $7.35 | 972,745 |
| 2020-04-03 | $5.60 | $7.14 | 1,170,748 |
| 2020-04-02 | $5.67 | $7.23 | 317,132 |
| 2020-04-01 | $5.70 | $7.27 | 267,892 |
| 2020-03-31 | $6.33 | $8.07 | 596,965 |
| 2020-03-30 | $6.30 | $8.03 | 377,707 |
| 2020-03-27 | $6.40 | $8.16 | 990,248 |
| 2020-03-26 | $6.95 | $8.86 | 1,083,935 |
| 2020-03-25 | $6.93 | $8.84 | 1,099,311 |
| 2020-03-24 | $5.75 | $7.33 | 879,161 |
| 2020-03-23 | $5.20 | $6.63 | 1,293,678 |
| 2020-03-20 | $5.70 | $7.27 | 2,562,197 |
| 2020-03-19 | $6.10 | $7.78 | 1,638,515 |
| 2020-03-18 | $5.80 | $7.40 | 2,931,624 |
| 2020-03-17 | $7.41 | $9.45 | 854,413 |
| 2020-03-16 | $7.08 | $9.03 | 7,887,690 |
| 2020-03-13 | $7.80 | $9.95 | 2,258,385 |
| 2020-03-12 | $7.30 | $9.31 | 4,519,180 |
| 2020-03-11 | $8.72 | $11.12 | 793,608 |
| 2020-03-10 | $8.97 | $11.44 | 2,693,039 |
| 2020-03-09 | $8.89 | $11.34 | 2,308,739 |
| 2020-03-06 | $10.15 | $12.94 | 2,718,432 |
| 2020-03-05 | $10.61 | $13.53 | 1,065,058 |
| 2020-03-04 | $10.89 | $13.89 | 739,236 |
| 2020-03-03 | $10.66 | $13.59 | 1,068,418 |
| 2020-03-02 | $10.77 | $13.73 | 5,460,621 |
| 2020-02-28 | $10.83 | $13.81 | 1,118,663 |
| 2020-02-27 | $10.62 | $13.54 | 1,691,775 |
| 2020-02-26 | $11.15 | $14.22 | 1,846,732 |
| 2020-02-25 | $11.25 | $14.35 | 1,469,683 |
| 2020-02-24 | $11.39 | $14.52 | 1,252,218 |
| 2020-02-21 | $11.47 | $14.63 | 496,145 |
| 2020-02-20 | $11.50 | $14.66 | 535,179 |
| 2020-02-19 | $11.52 | $14.69 | 1,317,516 |
| 2020-02-18 | $11.55 | $14.73 | 392,454 |
| 2020-02-14 | $11.62 | $14.82 | 740,254 |
| 2020-02-13 | $11.69 | $14.91 | 224,818 |
| 2020-02-12 | $11.66 | $14.87 | 1,785,434 |
| 2020-02-11 | $11.51 | $14.68 | 1,216,630 |
| 2020-02-10 | $11.54 | $14.72 | 231,574 |
| 2020-02-07 | $11.42 | $14.56 | 584,899 |
| 2020-02-06 | $11.45 | $14.60 | 1,669,164 |
| 2020-02-05 | $11.58 | $14.77 | 1,024,279 |
| 2020-02-04 | $11.74 | $14.97 | 760,688 |
| 2020-02-03 | $11.29 | $14.40 | 541,867 |
| 2020-01-31 | $11.27 | $14.37 | 1,702,122 |
| 2020-01-30 | $11.19 | $14.27 | 323,424 |
| 2020-01-29 | $11.22 | $14.31 | 1,324,332 |
| 2020-01-28 | $11.55 | $14.73 | 682,221 |
| 2020-01-27 | $11.77 | $15.01 | 608,502 |
| 2020-01-24 | $11.90 | $15.17 | 862,327 |
| 2020-01-23 | $11.93 | $15.21 | 1,656,974 |
| 2020-01-22 | $12.01 | $15.32 | 772,550 |
| 2020-01-21 | $11.97 | $15.26 | 359,086 |
| 2020-01-17 | $11.98 | $15.28 | 426,840 |
| 2020-01-16 | $11.98 | $15.28 | 937,841 |
| 2020-01-15 | $11.90 | $15.17 | 778,186 |
| 2020-01-14 | $11.65 | $14.86 | 1,453,709 |
| 2020-01-13 | $11.73 | $14.96 | 954,742 |
| 2020-01-10 | $12.44 | $15.86 | 782,674 |
| 2020-01-09 | $12.53 | $15.98 | 291,669 |
| 2020-01-08 | $12.50 | $15.94 | 1,133,105 |
| 2020-01-07 | $12.30 | $15.68 | 1,420,331 |
| 2020-01-06 | $12.33 | $15.72 | 664,709 |
| 2020-01-03 | $12.20 | $15.56 | 442,710 |
| 2020-01-02 | $12.23 | $15.60 | 403,615 |