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
- 2008-06-25 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 | $7.68 | $9.58 | 188,513 |
| 2020-12-30 | $7.73 | $9.64 | 74,249 |
| 2020-12-29 | $7.70 | $9.60 | 69,193 |
| 2020-12-28 | $7.48 | $9.33 | 161,388 |
| 2020-12-24 | $8.10 | $10.10 | 60,694 |
| 2020-12-23 | $8.74 | $10.90 | 98,686 |
| 2020-12-22 | $9.03 | $11.26 | 71,474 |
| 2020-12-21 | $8.88 | $11.08 | 120,332 |
| 2020-12-18 | $8.66 | $10.80 | 162,851 |
| 2020-12-17 | $7.84 | $9.78 | 77,526 |
| 2020-12-16 | $8.00 | $9.98 | 155,221 |
| 2020-12-15 | $7.78 | $9.70 | 470,709 |
| 2020-12-14 | $9.08 | $11.33 | 117,964 |
| 2020-12-11 | $9.42 | $11.75 | 81,067 |
| 2020-12-10 | $9.73 | $12.14 | 129,186 |
| 2020-12-09 | $9.52 | $11.87 | 714,155 |
| 2020-12-08 | $9.25 | $11.54 | 415,244 |
| 2020-12-07 | $9.66 | $12.05 | 182,061 |
| 2020-12-04 | $9.80 | $12.22 | 126,784 |
| 2020-12-03 | $9.60 | $11.97 | 76,229 |
| 2020-12-02 | $9.57 | $11.94 | 120,121 |
| 2020-12-01 | $9.51 | $11.86 | 96,437 |
| 2020-11-30 | $9.85 | $12.29 | 107,721 |
| 2020-11-27 | $10.02 | $12.50 | 23,152 |
| 2020-11-25 | $10.02 | $12.50 | 302,826 |
| 2020-11-24 | $9.75 | $12.16 | 148,307 |
| 2020-11-23 | $9.55 | $11.91 | 427,600 |
| 2020-11-20 | $9.71 | $12.11 | 703,704 |
| 2020-11-19 | $9.88 | $12.32 | 750,720 |
| 2020-11-18 | $8.37 | $10.44 | 167,049 |
| 2020-11-17 | $7.95 | $9.92 | 65,826 |
| 2020-11-16 | $8.00 | $9.98 | 80,937 |
| 2020-11-13 | $8.03 | $10.02 | 52,785 |
| 2020-11-12 | $8.09 | $10.09 | 201,744 |
| 2020-11-11 | $8.03 | $10.02 | 75,772 |
| 2020-11-10 | $8.15 | $10.17 | 84,474 |
| 2020-11-09 | $8.18 | $10.20 | 127,562 |
| 2020-11-06 | $8.20 | $10.23 | 153,695 |
| 2020-11-05 | $7.80 | $9.73 | 213,551 |
| 2020-11-04 | $7.50 | $9.36 | 103,736 |
| 2020-11-03 | $7.60 | $9.48 | 169,694 |
| 2020-11-02 | $7.20 | $8.98 | 53,064 |
| 2020-10-30 | $7.36 | $9.18 | 63,808 |
| 2020-10-29 | $7.69 | $9.59 | 22,484 |
| 2020-10-28 | $7.75 | $9.67 | 524,443 |
| 2020-10-27 | $7.90 | $9.85 | 169,741 |
| 2020-10-26 | $8.04 | $10.03 | 174,761 |
| 2020-10-23 | $8.01 | $9.99 | 178,522 |
| 2020-10-22 | $8.09 | $10.09 | 644,416 |
| 2020-10-21 | $8.05 | $10.04 | 434,133 |
| 2020-10-20 | $8.19 | $10.22 | 115,903 |
| 2020-10-19 | $8.04 | $10.03 | 191,650 |
| 2020-10-16 | $8.00 | $9.98 | 302,302 |
| 2020-10-15 | $7.85 | $9.79 | 27,896 |
| 2020-10-14 | $7.84 | $9.78 | 17,560 |
| 2020-10-13 | $7.80 | $9.73 | 27,949 |
| 2020-10-12 | $7.70 | $9.60 | 39,834 |
| 2020-10-09 | $7.80 | $9.73 | 19,525 |
| 2020-10-08 | $7.84 | $9.78 | 52,921 |
| 2020-10-07 | $7.81 | $9.74 | 6,925 |
| 2020-10-06 | $7.80 | $9.73 | 49,199 |
| 2020-10-05 | $7.90 | $9.85 | 3,036,739 |
| 2020-10-02 | $7.90 | $9.85 | 57,144 |
| 2020-10-01 | $8.00 | $9.98 | 86,712 |
| 2020-09-30 | $8.00 | $9.98 | 27,940 |
| 2020-09-29 | $7.82 | $9.75 | 62,487 |
| 2020-09-28 | $7.82 | $9.75 | 31,020 |
| 2020-09-25 | $7.67 | $9.57 | 23,081 |
| 2020-09-24 | $7.25 | $9.04 | 34,036 |
| 2020-09-23 | $7.30 | $9.11 | 32,665 |
| 2020-09-22 | $7.35 | $9.17 | 57,066 |
| 2020-09-21 | $7.23 | $9.01 | 33,719 |
| 2020-09-18 | $7.04 | $8.78 | 30,350 |
| 2020-09-17 | $6.98 | $8.71 | 1,041,122 |
| 2020-09-16 | $7.25 | $9.04 | 53,708 |
| 2020-09-15 | $7.40 | $9.23 | 7,423 |
| 2020-09-14 | $7.60 | $9.48 | 209,099 |
| 2020-09-11 | $7.73 | $9.64 | 16,213 |
| 2020-09-10 | $7.91 | $9.87 | 65,747 |
| 2020-09-09 | $8.00 | $9.98 | 56,140 |
| 2020-09-08 | $8.17 | $10.19 | 37,877 |
| 2020-09-04 | $8.50 | $10.60 | 23,753 |
| 2020-09-03 | $8.40 | $10.48 | 34,392 |
| 2020-09-02 | $8.50 | $10.60 | 36,914 |
| 2020-09-01 | $8.53 | $10.64 | 20,589 |
| 2020-08-31 | $8.55 | $10.66 | 27,198 |
| 2020-08-28 | $8.50 | $10.60 | 51,702 |
| 2020-08-27 | $8.27 | $10.31 | 123,531 |
| 2020-08-26 | $8.28 | $10.33 | 16,186 |
| 2020-08-25 | $8.24 | $10.28 | 21,482 |
| 2020-08-24 | $8.30 | $10.35 | 3,883 |
| 2020-08-21 | $8.38 | $10.45 | 64,266 |
| 2020-08-20 | $8.21 | $10.24 | 19,313 |
| 2020-08-19 | $8.18 | $10.20 | 62,334 |
| 2020-08-18 | $8.34 | $10.40 | 24,411 |
| 2020-08-17 | $8.20 | $10.23 | 39,586 |
| 2020-08-14 | $8.06 | $10.05 | 32,323 |
| 2020-08-13 | $7.88 | $9.82 | 1,089,803 |
| 2020-08-12 | $7.70 | $9.60 | 23,392 |
| 2020-08-11 | $7.55 | $9.42 | 76,058 |
| 2020-08-10 | $7.70 | $9.60 | 15,665 |
| 2020-08-07 | $7.60 | $9.48 | 32,476 |
| 2020-08-06 | $7.83 | $9.77 | 91,511 |
| 2020-08-05 | $7.66 | $9.55 | 18,561 |
| 2020-08-04 | $7.58 | $9.45 | 11,146 |
| 2020-08-03 | $7.65 | $9.54 | 50,677 |
| 2020-07-31 | $7.73 | $9.64 | 52,706 |
| 2020-07-30 | $7.72 | $9.63 | 9,925 |
| 2020-07-29 | $7.81 | $9.74 | 51,623 |
| 2020-07-28 | $7.75 | $9.67 | 24,028 |
| 2020-07-27 | $7.90 | $9.85 | 324,468 |
| 2020-07-24 | $7.99 | $9.97 | 35,035 |
| 2020-07-23 | $8.00 | $9.98 | 98,358 |
| 2020-07-22 | $8.00 | $9.98 | 44,751 |
| 2020-07-21 | $8.23 | $10.27 | 21,800 |
| 2020-07-20 | $8.30 | $10.35 | 41,556 |
| 2020-07-17 | $8.30 | $10.35 | 28,472 |
| 2020-07-16 | $8.23 | $10.27 | 53,689 |
| 2020-07-15 | $8.51 | $10.62 | 289,499 |
| 2020-07-14 | $8.58 | $10.70 | 111,086 |
| 2020-07-13 | $8.50 | $10.60 | 2,149,242 |
| 2020-07-10 | $8.30 | $10.35 | 889,276 |
| 2020-07-09 | $7.65 | $9.54 | 709,308 |
| 2020-07-08 | $7.14 | $8.91 | 16,165 |
| 2020-07-07 | $7.12 | $8.88 | 33,550 |
| 2020-07-06 | $7.22 | $9.01 | 15,000 |
| 2020-07-02 | $7.20 | $8.98 | 37,408 |
| 2020-07-01 | $7.10 | $8.86 | 35,438 |
| 2020-06-30 | $7.27 | $9.07 | 52,728 |
| 2020-06-29 | $6.75 | $8.42 | 20,903 |
| 2020-06-26 | $6.74 | $8.41 | 66,886 |
| 2020-06-25 | $6.85 | $8.55 | 12,950 |
| 2020-06-24 | $6.99 | $8.72 | 55,525 |
| 2020-06-23 | $7.07 | $8.82 | 48,998 |
| 2020-06-22 | $6.89 | $8.59 | 60,176 |
| 2020-06-19 | $6.75 | $8.42 | 228,612 |
| 2020-06-18 | $7.46 | $9.31 | 13,014 |
| 2020-06-17 | $7.49 | $9.34 | 12,507 |
| 2020-06-16 | $7.45 | $9.29 | 108,150 |
| 2020-06-15 | $7.20 | $8.98 | 8,351 |
| 2020-06-12 | $7.35 | $9.17 | 2,627,899 |
| 2020-06-11 | $7.60 | $9.48 | 91,086 |
| 2020-06-10 | $7.75 | $9.67 | 293,140 |
| 2020-06-09 | $8.03 | $10.02 | 33,752 |
| 2020-06-08 | $8.10 | $10.10 | 79,996 |
| 2020-06-05 | $8.18 | $10.20 | 5,081,200 |
| 2020-06-04 | $8.20 | $10.23 | 47,605 |
| 2020-06-03 | $8.39 | $10.47 | 28,834 |
| 2020-06-02 | $8.30 | $10.35 | 67,301 |
| 2020-06-01 | $8.34 | $10.40 | 37,640 |
| 2020-05-29 | $8.15 | $10.17 | 2,537,629 |
| 2020-05-28 | $7.84 | $9.78 | 51,177 |
| 2020-05-27 | $8.05 | $10.04 | 24,831 |
| 2020-05-26 | $7.93 | $9.89 | 23,623 |
| 2020-05-22 | $7.82 | $9.75 | 24,638 |
| 2020-05-21 | $7.92 | $9.88 | 427,427 |
| 2020-05-20 | $7.45 | $9.29 | 68,371 |
| 2020-05-19 | $7.25 | $9.04 | 408,392 |
| 2020-05-18 | $6.55 | $8.17 | 15,519 |
| 2020-05-15 | $6.51 | $8.12 | 12,646 |
| 2020-05-14 | $6.39 | $7.97 | 14,982 |
| 2020-05-13 | $6.40 | $7.98 | 46,462 |
| 2020-05-12 | $6.93 | $8.64 | 20,408 |
| 2020-05-11 | $7.00 | $8.73 | 47,687 |
| 2020-05-08 | $6.38 | $7.96 | 226,701 |
| 2020-05-07 | $6.50 | $8.11 | 53,904 |
| 2020-05-06 | $6.32 | $7.88 | 71,951 |
| 2020-05-05 | $6.59 | $8.22 | 55,795 |
| 2020-05-04 | $6.55 | $8.17 | 69,182 |
| 2020-05-01 | $5.79 | $7.22 | 36,024 |
| 2020-04-30 | $5.94 | $7.41 | 58,318 |
| 2020-04-29 | $5.66 | $7.06 | 54,951 |
| 2020-04-28 | $5.55 | $6.92 | 62,792 |
| 2020-04-27 | $5.42 | $6.76 | 44,718 |
| 2020-04-24 | $5.56 | $6.94 | 66,216 |
| 2020-04-23 | $5.52 | $6.89 | 137,784 |
| 2020-04-22 | $5.75 | $7.17 | 47,079 |
| 2020-04-21 | $5.78 | $7.21 | 41,846 |
| 2020-04-20 | $5.99 | $7.47 | 39,415 |
| 2020-04-17 | $6.45 | $8.05 | 26,739 |
| 2020-04-16 | $6.25 | $7.80 | 67,750 |
| 2020-04-15 | $6.35 | $7.92 | 22,912 |
| 2020-04-14 | $6.60 | $8.23 | 59,617 |
| 2020-04-13 | $6.66 | $8.31 | 42,388 |
| 2020-04-09 | $6.69 | $8.34 | 154,453 |
| 2020-04-08 | $6.10 | $7.61 | 215,264 |
| 2020-04-07 | $5.40 | $6.74 | 56,231 |
| 2020-04-06 | $4.99 | $6.22 | 84,997 |
| 2020-04-03 | $5.00 | $6.24 | 52,370 |
| 2020-04-02 | $5.00 | $6.24 | 40,884 |
| 2020-04-01 | $5.00 | $6.24 | 28,318 |
| 2020-03-31 | $5.52 | $6.89 | 44,111 |
| 2020-03-30 | $5.42 | $6.76 | 31,755 |
| 2020-03-27 | $5.62 | $7.01 | 25,106 |
| 2020-03-26 | $5.95 | $7.42 | 109,210 |
| 2020-03-25 | $5.78 | $7.21 | 90,850 |
| 2020-03-24 | $5.02 | $6.26 | 82,339 |
| 2020-03-23 | $4.26 | $5.31 | 162,580 |
| 2020-03-20 | $4.99 | $6.23 | 151,605 |
| 2020-03-19 | $5.25 | $6.55 | 192,855 |
| 2020-03-18 | $5.20 | $6.49 | 159,187 |
| 2020-03-17 | $6.40 | $7.98 | 59,690 |
| 2020-03-16 | $6.17 | $7.70 | 69,857 |
| 2020-03-13 | $7.04 | $8.78 | 107,427 |
| 2020-03-12 | $6.63 | $8.27 | 286,121 |
| 2020-03-11 | $7.95 | $9.92 | 86,461 |
| 2020-03-10 | $8.32 | $10.38 | 137,034 |
| 2020-03-09 | $8.30 | $10.35 | 218,953 |
| 2020-03-06 | $9.59 | $11.96 | 54,364 |
| 2020-03-05 | $9.85 | $12.29 | 27,241 |
| 2020-03-04 | $10.09 | $12.59 | 201,590 |
| 2020-03-03 | $10.00 | $12.47 | 147,106 |
| 2020-03-02 | $10.10 | $12.60 | 63,262 |
| 2020-02-28 | $10.10 | $12.60 | 1,742,935 |
| 2020-02-27 | $10.00 | $12.47 | 97,372 |
| 2020-02-26 | $10.31 | $12.86 | 258,130 |
| 2020-02-25 | $10.50 | $13.10 | 1,019,184 |
| 2020-02-24 | $10.66 | $13.30 | 282,303 |
| 2020-02-21 | $10.69 | $13.33 | 109,130 |
| 2020-02-20 | $10.65 | $13.28 | 298,207 |
| 2020-02-19 | $10.69 | $13.33 | 514,350 |
| 2020-02-18 | $10.84 | $13.52 | 22,794 |
| 2020-02-14 | $10.85 | $13.53 | 27,662 |
| 2020-02-13 | $10.81 | $13.48 | 22,710 |
| 2020-02-12 | $10.85 | $13.53 | 247,376 |
| 2020-02-11 | $10.75 | $13.41 | 643,090 |
| 2020-02-10 | $10.75 | $13.41 | 244,947 |
| 2020-02-07 | $10.75 | $13.41 | 242,221 |
| 2020-02-06 | $10.90 | $13.60 | 44,271 |
| 2020-02-05 | $10.96 | $13.67 | 616,681 |
| 2020-02-04 | $11.00 | $13.72 | 921,672 |
| 2020-02-03 | $10.50 | $13.10 | 122,624 |
| 2020-01-31 | $10.47 | $13.06 | 481,010 |
| 2020-01-30 | $10.51 | $13.11 | 210,872 |
| 2020-01-29 | $10.60 | $13.22 | 12,296 |
| 2020-01-28 | $10.87 | $13.56 | 10,266 |
| 2020-01-27 | $11.06 | $13.80 | 79,615 |
| 2020-01-24 | $11.22 | $14.00 | 450,066 |
| 2020-01-23 | $11.21 | $13.98 | 17,242 |
| 2020-01-22 | $11.32 | $14.12 | 51,910 |
| 2020-01-21 | $11.39 | $14.21 | 22,332 |
| 2020-01-17 | $11.30 | $14.10 | 16,164 |
| 2020-01-16 | $11.30 | $14.10 | 591,550 |
| 2020-01-15 | $11.28 | $14.07 | 283,159 |
| 2020-01-14 | $11.07 | $13.81 | 408,925 |
| 2020-01-13 | $11.06 | $13.80 | 106,610 |
| 2020-01-10 | $11.75 | $14.66 | 521,993 |
| 2020-01-09 | $11.80 | $14.72 | 67,256 |
| 2020-01-08 | $11.81 | $14.73 | 139,405 |
| 2020-01-07 | $11.80 | $14.72 | 194,447 |
| 2020-01-06 | $11.90 | $14.84 | 322,970 |
| 2020-01-03 | $11.65 | $14.53 | 18,864 |
| 2020-01-02 | $11.70 | $14.59 | 37,567 |